Source - RNS
RNS Number : 3769K
HSBC Holdings PLC
20 September 2016
 


 

HSBC HOLDINGS PLC

 
  20 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:             

20 September 2016



Number of ordinary shares of US$0.50 each purchased:

2,897,520



Highest price paid per share:

£5.8490



Lowest price paid per share:

£5.8010



Volume weighted average price paid per share:

£5.8288

Following the purchase of these shares, the Company holds 89,287,603 of its ordinary shares in treasury and has 19,836,227,262 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,836,227,262. 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

08:01:04

583.00

100

08:01:04

582.90

500

08:01:04

582.80

600

08:01:10

582.20

100

08:01:10

582.20

1,122

08:01:10

582.20

1,331

08:01:19

581.30

2,188

08:01:35

581.10

32

08:01:35

581.10

2,103

08:01:36

581.10

1,635

08:01:42

580.70

1,528

08:02:09

580.80

3,046

08:02:15

580.70

49

08:02:15

580.70

1,363

08:02:17

580.60

1,514

08:02:21

580.60

2,305

08:02:30

580.90

1,700

08:03:09

580.60

98

08:03:09

580.60

4,326

08:03:12

580.50

1,528

08:03:25

580.10

3,531

08:03:28

580.10

2,268

08:03:55

580.90

2,219

08:04:10

581.00

2,423

08:04:15

581.00

2,761

08:04:19

581.00

600

08:04:25

581.00

2,000

08:04:39

581.00

352

08:05:00

581.00

2,500

08:05:12

581.40

2,646

08:05:38

581.40

1,204

08:06:00

581.70

100

08:06:00

581.70

655

08:06:00

581.70

1,228

08:06:00

581.70

1,594

08:06:34

581.60

1,234

08:08:35

582.00

510

08:08:35

582.00

2,037

08:08:37

582.00

1,100

08:08:37

582.00

1,807

08:08:42

582.00

1,332

08:09:05

581.90

1,379

08:09:05

581.90

3,038

08:09:22

581.50

1,373

08:09:55

581.50

1,620

08:09:55

581.50

2,000

08:10:00

581.20

1,231

08:10:30

581.40

1,815

08:10:38

581.60

2,055

08:10:38

581.60

3,190

08:10:44

581.40

2,984

08:11:00

581.60

1,377

08:11:00

581.60

1,382

08:11:25

581.50

1,335

08:11:28

581.50

401

08:11:28

581.50

1,375

08:11:35

581.50

200

08:11:35

581.50

2,069

08:12:00

581.40

1,859

08:12:08

581.70

193

08:12:14

581.60

1,186

08:12:14

581.60

1,859

08:12:14

581.60

2,692

08:12:16

581.90

200

08:12:16

581.90

200

08:12:16

581.90

935

08:12:23

581.90

1,342

08:12:30

581.90

1,430

08:12:58

581.70

309

08:12:58

581.70

1,364

08:13:00

581.60

1,237

08:13:19

581.60

599

08:13:27

581.50

580

08:13:36

581.40

3,208

08:13:38

581.50

750

08:13:42

581.40

2,255

08:14:00

581.50

1,828

08:14:03

581.50

1,468

08:14:05

581.30

39

08:14:05

581.30

1,411

08:14:07

581.30

1,564

08:14:13

581.40

1,156

08:14:29

581.50

1,385

08:14:30

581.40

1,940

08:14:46

581.30

1,254

08:14:46

581.30

1,751

08:15:00

581.40

2,009

08:15:00

581.40

5,845

08:15:15

581.70

17

08:15:15

581.70

530

08:15:15

581.70

759

08:15:21

581.60

1,304

08:15:52

581.40

158

08:15:52

581.40

652

08:15:52

581.40

1,031

08:16:05

581.30

2,061

08:16:30

581.50

1,917

08:16:39

581.50

2,247

08:16:41

581.40

1,561

08:17:00

581.50

1,340

08:17:14

581.30

1,319

08:17:15

581.30

500

08:17:19

581.10

848

08:17:19

581.10

3,750

08:17:30

581.00

2,647

08:17:45

581.20

2,000

08:17:45

581.20

2,323

08:18:00

581.30

1

08:18:00

581.30

3,078

08:18:08

581.10

1,280

08:18:14

581.20

1,303

08:18:20

581.10

1,454

08:18:25

581.10

1,421

08:19:00

581.10

2,721

08:19:08

581.00

583

08:19:08

581.00

628

08:19:08

580.90

1,365

08:19:08

581.00

3,238

08:19:30

581.00

1,566

08:19:30

581.00

2,670

08:19:30

580.90

2,994

08:19:53

580.70

3,419

08:20:10

580.60

1,669

08:20:30

580.40

100

08:20:33

580.40

568

08:20:33

580.40

573

08:20:33

580.40

2,130

08:20:48

580.60

2,470

08:20:48

580.60

3,191

08:20:50

580.60

357

08:20:50

580.60

1,300

08:20:50

580.60

2,000

08:21:00

580.60

5,533

08:21:05

580.80

755

08:21:05

580.80

2,000

08:21:05

580.80

2,624

08:21:12

580.80

4,022

08:21:15

580.70

3,063

08:21:20

580.60

1,437

08:21:32

580.60

258

08:21:37

580.70

2,000

08:21:42

580.60

3,506

08:21:45

580.60

1,645

08:22:15

580.70

31

08:22:15

580.70

319

08:22:15

580.70

430

08:22:15

580.70

2,881

08:22:42

580.90

178

08:22:42

580.90

648

08:22:42

580.90

3,174

08:23:02

580.80

354

08:23:02

580.80

551

08:23:02

580.80

2,625

08:23:23

580.80

552

08:23:30

580.80

574

08:23:30

580.80

848

08:23:30

580.80

2,706

08:23:30

580.80

2,792

08:23:49

580.80

4,315

08:23:51

580.90

355

08:23:51

580.90

584

08:23:51

580.90

967

08:24:10

580.60

1,204

08:24:14

580.60

4,634

08:24:30

580.70

4,903

08:25:05

580.60

4,833

08:25:22

580.70

324

08:25:22

580.70

1,437

08:25:32

580.60

1,505

08:25:45

580.80

745

08:25:50

581.00

729

08:25:50

581.00

789

08:25:50

581.00

1,000

08:25:50

581.00

1,166

08:26:12

580.80

950

08:26:12

580.80

968

08:26:12

580.80

1,200

08:26:12

580.80

1,300

08:26:12

580.80

1,313

08:26:14

580.80

1,257

08:26:14

580.80

1,492

08:26:16

580.80

3,151

08:26:30

580.70

1,470

08:26:34

580.80

255

08:26:34

580.80

3,136

08:26:36

580.80

1,187

08:26:59

580.80

108

08:26:59

580.80

1,220

08:27:00

580.80

1,180

08:27:26

580.80

3,520

08:27:31

580.80

1,816

08:27:32

580.80

1,222

08:27:37

581.00

171

08:27:37

581.00

2,000

08:28:08

580.80

1,276

08:28:08

580.80

3,377

08:28:14

581.00

1,868

08:28:48

581.20

1,860

08:28:49

581.20

1,503

08:28:49

581.20

2,208

08:29:02

581.30

278

08:29:08

581.30

870

08:29:08

581.30

1,200

08:29:08

581.30

2,000

08:29:08

581.30

4,605

08:29:38

581.20

2,953

08:29:57

581.10

1,228

08:30:25

581.40

270

08:30:25

581.40

2,198

08:30:26

581.40

206

08:30:26

581.40

552

08:30:26

581.40

1,300

08:30:34

581.30

1,870

08:31:01

581.60

1,000

08:31:01

581.60

1,100

08:31:01

581.60

1,166

08:31:06

581.50

210

08:31:06

581.50

1,646

08:31:18

581.50

791

08:31:18

581.50

1,200

08:31:18

581.50

1,319

08:31:34

581.70

1,200

08:31:34

581.70

1,870

08:31:37

581.70

1,233

08:31:37

581.70

2,297

08:31:49

581.90

87

08:32:19

582.00

1,823

08:32:21

582.10

2,886

08:32:24

582.10

1,347

08:32:39

582.20

909

08:32:58

582.50

2,361

08:32:59

582.50

1,016

08:32:59

582.50

1,586

08:33:09

582.50

1,259

08:33:19

582.40

334

08:33:19

582.40

876

08:33:19

582.40

1,419

08:33:32

582.40

2,144

08:33:50

582.70

1,723

08:33:50

582.70

2,366

08:33:51

582.70

1,366

08:34:02

582.80

2,166

08:34:30

582.70

1,334

08:34:43

582.70

1,528

08:35:03

582.50

927

08:35:03

582.50

1,172

08:35:06

582.40

1,234

08:35:22

582.20

1,183

08:35:27

582.20

1,289

08:36:12

582.60

4,764

08:36:33

582.60

34

08:36:33

582.60

210

08:36:33

582.60

957

08:36:33

582.60

1,511

08:36:52

582.60

1,321

08:37:04

582.70

1,531

08:37:42

582.60

384

08:37:42

582.60

2,000

08:37:42

582.60

2,357

08:38:17

582.70

37

08:38:17

582.70

433

08:38:17

582.70

781

08:38:17

582.70

1,301

08:38:21

582.60

1,408

08:39:02

582.40

1,337

08:39:36

582.40

1,091

08:39:36

582.40

2,000

08:40:09

582.80

618

08:40:09

582.80

687

08:40:16

582.70

3,245

08:40:27

582.80

647

08:40:35

582.80

1,435

08:40:49

583.10

1,494

08:40:52

583.00

1,968

08:41:13

582.90

238

08:41:13

582.90

1,000

08:41:32

582.60

1,518

08:41:59

582.90

1,191

08:42:06

582.90

2,315

08:42:17

582.80

160

08:42:17

582.80

1,775

08:42:31

582.60

673

08:42:42

582.50

1,450

08:43:06

582.60

1,245

08:43:33

582.70

437

08:43:33

582.70

1,000

08:43:53

582.70

177

08:43:53

582.70

1,035

08:43:59

583.10

620

08:44:03

583.20

500

08:44:03

583.20

1,882

08:44:08

583.20

1,463

08:44:12

583.10

77

08:44:12

583.10

821

08:44:40

583.10

150

08:44:48

583.10

52

08:44:48

583.10

132

08:44:48

583.10

144

08:44:48

583.10

439

08:45:41

583.80

2,189

08:45:41

583.80

3,044

08:46:15

583.70

551

08:46:15

583.70

551

08:46:15

583.70

552

08:46:15

583.70

788

08:46:15

583.70

1,000

08:46:15

583.70

1,166

08:46:25

583.80

400

08:46:25

583.80

649

08:46:25

583.80

657

08:46:44

584.60

100

08:46:44

584.60

858

08:46:44

584.60

1,200

08:46:44

584.60

1,200

08:46:46

584.70

1,468

08:46:49

584.70

1,140

08:46:49

584.70

1,565

08:46:49

584.70

3,140

08:47:27

584.10

5,845

08:47:42

584.00

551

08:47:42

584.00

551

08:47:57

583.90

52

08:47:57

583.90

677

08:47:57

583.90

677

08:47:57

583.90

800

08:47:57

583.90

1,257

08:47:57

583.90

2,146

08:48:53

584.20

5,020

08:48:54

584.10

373

08:48:54

584.10

5,472

08:49:08

584.10

103

08:49:08

584.10

551

08:49:08

584.10

552

08:49:31

584.00

5,820

08:49:45

584.10

82

08:49:47

584.10

5,627

08:50:26

584.30

447

08:50:26

584.30

959

08:50:26

584.30

1,794

08:50:26

584.30

2,183

08:50:50

584.20

619

08:50:50

584.20

2,156

08:50:50

584.20

2,674

08:51:12

584.30

1,578

08:51:12

584.30

4,049

08:51:26

584.00

1,263

08:51:54

584.30

1,000

08:52:41

584.40

791

08:52:41

584.40

5,054

08:52:47

584.50

1,166

08:52:47

584.50

2,000

08:53:05

584.60

5,845

08:53:10

584.60

202

08:53:10

584.60

500

08:53:10

584.60

1,000

08:53:17

584.60

551

08:53:17

584.60

551

08:53:22

584.70

345

08:53:22

584.70

575

08:53:22

584.70

745

08:53:27

584.80

254

08:53:27

584.80

551

08:53:27

584.80

767

08:53:27

584.80

1,166

08:53:33

584.90

51

08:53:33

584.90

3,326

08:53:33

584.90

3,333

08:53:34

584.90

2,468

08:54:03

584.90

2,553

08:54:24

584.90

5,845

08:54:54

584.80

5,845

08:55:06

584.50

5,393

08:55:45

584.20

12

08:55:45

584.20

1,554

08:55:45

584.20

4,279

08:56:15

584.30

4,415

08:56:28

584.30

1,827

08:56:53

584.50

5,406

08:57:09

584.30

216

08:57:09

584.30

5,620

08:57:42

584.20

261

08:57:42

584.20

1,121

08:57:42

584.20

1,721

08:57:42

584.20

2,742

08:58:03

584.30

5,845

08:58:48

584.20

1,390

08:58:48

584.20

3,336

08:58:49

584.20

961

08:59:06

584.10

494

08:59:06

584.10

1,036

08:59:06

584.10

3,572

08:59:07

584.10

516

08:59:07

584.10

1,000

08:59:55

584.10

435

08:59:55

584.10

5,149

09:00:06

584.10

1,406

09:00:06

584.10

2,913

09:00:08

584.10

2,282

09:00:14

584.00

538

09:00:39

583.90

697

09:00:39

583.90

793

09:00:39

583.90

1,097

09:00:55

583.70

543

09:00:55

583.70

752

09:01:04

583.60

1,200

09:01:12

583.50

167

09:01:12

583.50

1,280

09:01:19

583.50

226

09:01:19

583.50

479

09:01:19

583.50

530

09:01:54

583.50

215

09:01:54

583.50

548

09:01:54

583.50

968

09:01:54

583.50

1,053

09:02:36

583.40

98

09:02:36

583.40

150

09:02:36

583.40

309

09:02:36

583.40

548

09:02:36

583.40

994

09:02:36

583.40

1,336

09:03:13

583.30

1,422

09:03:16

583.20

1,585

09:03:37

583.10

22

09:03:37

583.10

1,168

09:03:53

583.20

547

09:03:53

583.20

949

09:03:54

583.20

1,813

09:03:57

583.10

2,304

09:03:58

583.10

487

09:03:58

583.10

990

09:04:17

583.00

149

09:04:17

583.00

310

09:04:17

583.00

500

09:04:17

583.00

688

09:04:17

583.00

1,170

09:05:00

583.20

166

09:05:00

583.20

1,201

09:05:00

583.20

2,000

09:05:02

583.10

1,173

09:05:07

582.90

1,212

09:05:15

582.80

1,895

09:05:54

582.80

1,336

09:06:02

582.70

1,192

09:06:20

582.80

1,454

09:06:26

582.60

1,200

09:06:40

582.70

452

09:06:40

582.70

1,226

09:06:40

582.70

2,000

09:06:41

582.70

603

09:06:41

582.70

1,540

09:07:21

582.60

1,887

09:07:21

582.60

3,766

09:08:12

582.60

1,363

09:08:16

582.50

1,445

09:08:23

582.70

230

09:08:23

582.70

549

09:08:23

582.70

1,193

09:08:29

582.60

2,582

09:09:00

582.50

1,199

09:09:00

582.50

1,420

09:09:03

582.60

1,486

09:09:08

582.60

260

09:09:08

582.60

1,848

09:09:08

582.60

2,000

09:09:24

582.70

1,399

09:09:29

582.70

454

09:09:29

582.70

4,167

09:09:36

582.60

141

09:09:36

582.60

1,789

09:09:57

582.60

425

09:09:57

582.60

450

09:09:57

582.60

621

09:10:27

582.70

1,200

09:10:27

582.70

1,263

09:10:49

582.80

1,000

09:10:49

582.80

2,241

09:11:06

582.90

254

09:11:06

582.90

1,796

09:11:08

582.80

155

09:11:08

582.80

1,300

09:11:35

583.10

1,111

09:11:35

583.10

1,200

09:11:35

583.10

1,270

09:11:45

583.10

460

09:11:45

583.10

717

09:11:45

583.10

1,722

09:11:53

583.10

901

09:11:53

583.10

950

09:11:55

583.10

2

09:11:55

583.10

176

09:11:55

583.10

463

09:11:55

583.10

548

09:11:55

583.10

901

09:11:55

583.10

1,100

09:12:03

583.10

1,836

09:12:09

583.00

506

09:12:09

583.00

898

09:12:10

583.00

1,000

09:12:10

583.00

2,512

09:12:15

582.90

1,555

09:12:45

583.00

247

09:12:45

583.00

2,000

09:12:45

583.00

3,277

09:13:18

583.10

309

09:13:18

583.10

1,723

09:13:46

583.20

1,286

09:14:42

583.10

83

09:14:42

583.10

2,000

09:14:42

583.10

5,044

09:15:00

583.20

236

09:15:26

583.30

1,269

09:15:26

583.30

1,637

09:15:39

583.20

17

09:15:39

583.20

1,200

09:16:11

583.20

1,271

09:16:11

583.20

1,773

09:16:36

583.10

301

09:17:02

583.00

551

09:17:02

583.00

822

09:17:02

583.00

2,057

09:17:08

582.90

1,413

09:18:37

583.00

1,417

09:19:00

582.90

548

09:19:03

582.80

1,170

09:19:53

583.00

1,346

09:20:48

582.70

130

09:20:48

582.70

1,149

09:21:03

582.50

1,263

09:21:11

582.40

317

09:21:11

582.40

1,031

09:21:55

582.50

1,031

09:21:57

582.50

280

09:21:57

582.50

929

09:21:57

582.50

1,031

09:21:57

582.50

1,314

09:22:05

582.40

1,223

09:22:39

582.40

2,211

09:22:57

582.20

1,219

09:23:12

582.20

28

09:23:12

582.20

1,267

09:23:43

582.00

1,978

09:23:55

582.20

143

09:24:00

582.20

461

09:24:00

582.20

583

09:24:00

582.20

910

09:24:00

582.20

1,000

09:24:00

582.20

1,166

09:24:00

582.20

2,000

09:24:02

582.10

293

09:24:02

582.10

315

09:24:02

582.10

939

09:24:02

582.10

985

09:24:30

581.90

1,196

09:24:33

581.90

923

09:24:48

581.90

137

09:24:48

581.90

1,494

09:25:17

581.70

1,036

09:25:48

581.60

164

09:25:48

581.60

1,322

09:26:10

581.50

1,349

09:27:08

581.20

3,106

09:27:10

581.20

1,542

09:27:44

581.70

554

09:27:44

581.70

573

09:27:44

581.70

1,166

09:28:28

581.80

1,031

09:29:24

582.20

1,000

09:29:24

582.20

1,166

09:29:24

582.20

2,000

09:29:45

582.10

147

09:29:45

582.10

535

09:29:45

582.10

1,200

09:29:45

582.10

2,530

09:29:49

582.00

1,200

09:30:01

581.80

1,736

09:31:07

581.70

667

09:32:07

581.70

391

09:32:13

581.70

1,403

09:33:42

581.90

3,104

09:33:48

581.90

1,035

09:34:02

581.90

4,466

09:34:32

582.10

4,026

09:35:29

582.40

209

09:35:29

582.40

1,808

09:35:51

582.40

1,750

09:36:00

582.50

1,200

09:37:20

582.40

1,035

09:37:39

582.50

1,188

09:37:49

582.40

9

09:37:49

582.40

548

09:37:49

582.40

738

09:37:50

582.40

86

09:38:04

582.20

537

09:38:04

582.20

548

09:38:29

582.10

2,001

09:38:58

582.30

124

09:38:59

582.30

876

09:39:10

582.50

1,860

09:39:12

582.60

7

09:39:12

582.60

76

09:39:12

582.60

461

09:39:12

582.60

461

09:39:12

582.60

750

09:39:17

582.40

1,225

09:39:24

582.20

985

09:39:48

582.10

2,197

09:40:25

582.30

461

09:40:25

582.30

461

09:40:41

582.40

400

09:40:41

582.40

546

09:40:41

582.40

548

09:41:09

582.30

1,217

09:41:09

582.30

1,230

09:41:09

582.30

2,984

09:41:13

582.50

260

09:41:13

582.50

1,166

09:41:41

582.70

1,369

09:41:42

582.70

181

09:41:42

582.70

819

09:41:42

582.70

1,000

09:41:42

582.70

2,000

09:41:43

582.70

485

09:42:25

582.50

950

09:42:25

582.50

1,124

09:42:25

582.50

1,900

09:42:55

582.50

410

09:42:55

582.50

1,035

09:43:19

582.50

73

09:43:30

582.50

2,022

09:43:43

582.40

1,309

09:44:28

582.60

86

09:45:00

582.60

1,667

09:45:15

582.50

1,444

09:45:34

582.50

1,031

09:45:35

582.50

376

09:45:35

582.50

1,245

09:45:35

582.40

1,282

09:45:47

582.50

71

09:45:50

582.50

688

09:45:50

582.50

1,000

09:45:50

582.50

1,436

09:45:59

582.60

1,000

09:46:04

582.60

3,927

09:46:15

582.90

1,166

09:46:15

582.90

2,000

09:46:20

582.90

212

09:46:20

582.90

1,166

09:46:28

582.80

4,120

09:46:30

582.80

1,654

09:46:37

582.80

750

09:46:37

582.80

2,318

09:46:46

582.70

792

09:46:51

582.70

461

09:46:51

582.70

500

09:46:51

582.70

1,148

09:47:33

582.80

2,077

09:48:02

582.90

752

09:48:03

582.90

357

09:48:03

582.90

2,210

09:48:03

582.90

2,526

09:48:27

582.80

287

09:48:27

582.80

981

09:51:32

583.00

3,169

09:52:02

583.00

84

09:52:02

583.00

637

09:52:02

583.00

806

09:52:02

583.00

1,166

09:52:02

583.00

1,586

09:52:02

583.00

1,950

09:52:02

583.00

2,178

09:52:02

583.00

2,861

09:52:26

583.00

422

09:54:00

583.20

109

09:54:07

583.20

1,030

09:54:52

583.40

4,716

09:55:13

583.30

548

09:55:19

583.20

5,845

09:55:55

583.10

718

09:55:55

583.10

3,198

09:56:00

583.10

549

09:56:14

583.10

1,538

09:56:47

583.00

35

09:56:47

583.00

1,140

09:57:59

583.00

1,356

09:58:02

583.00

146

09:58:03

583.00

460

09:58:03

583.00

509

09:58:03

583.00

548

09:58:03

583.00

548

09:58:03

583.00

548

09:58:03

583.00

551

09:59:49

583.10

1,000

09:59:49

583.10

1,294

09:59:49

583.10

1,601

09:59:49

583.10

1,950

09:59:54

583.00

152

09:59:54

583.00

1,400

10:00:08

583.00

418

10:00:08

583.00

761

10:00:08

583.00

1,884

10:00:37

582.80

499

10:00:37

582.90

2,021

10:00:43

582.70

297

10:00:43

582.70

938

10:00:48

582.60

33

10:00:49

582.60

1,035

10:01:48

582.90

412

10:01:48

582.90

849

10:02:14

582.90

1,538

10:02:37

583.00

189

10:02:37

582.90

1,145

10:02:37

583.00

1,299

10:03:54

582.90

2,021

10:04:25

582.90

1,196

10:04:30

582.90

1,492

10:04:59

583.10

1,173

10:05:49

582.70

396

10:05:49

582.70

900

10:06:53

583.00

1,000

10:06:53

583.00

1,000

10:06:53

583.00

1,000

10:06:53

583.00

1,051

10:06:53

583.00

1,857

10:08:07

582.90

1,418

10:08:29

582.90

1,439

10:08:29

582.90

1,858

10:08:29

582.90

3,438

10:08:59

583.00

765

10:08:59

583.00

1,000

10:08:59

583.00

1,000

10:09:17

583.00

405

10:09:17

583.00

1,000

10:09:47

582.90

100

10:09:47

582.90

1,254

10:09:47

582.90

3,399

10:10:59

582.70

1,198

10:11:35

582.70

446

10:11:35

582.70

756

10:12:28

582.70

1,471

10:13:27

582.60

38

10:13:27

582.60

224

10:13:27

582.60

499

10:13:27

582.60

549

10:14:04

582.50

2,082

10:14:22

582.50

578

10:14:22

582.50

663

10:15:31

582.60

606

10:15:31

582.60

1,883

10:15:48

582.60

436

10:15:48

582.60

1,000

10:16:39

582.40

361

10:16:39

582.40

2,358

10:16:57

582.70

411

10:16:57

582.70

952

10:16:57

582.70

1,589

10:17:40

582.70

290

10:17:40

582.70

748

10:17:40

582.70

1,908

10:17:57

582.70

1,339

10:18:32

582.70

8

10:18:32

582.70

549

10:18:32

582.70

794

10:19:15

582.80

549

10:19:31

583.10

1,195

10:19:42

583.20

630

10:19:57

583.20

122

10:20:40

583.40

549

10:20:43

583.40

800

10:20:43

583.40

2,500

10:20:43

583.40

2,628

10:20:48

583.40

922

10:20:48

583.40

2,500

10:21:03

583.40

70

10:21:03

583.40

2,500

10:21:08

583.40

549

10:21:08

583.40

2,382

10:21:27

583.40

226

10:21:27

583.40

1,200

10:21:27

583.40

3,949

10:21:58

583.30

299

10:21:58

583.30

1,000

10:21:58

583.30

1,300

10:21:58

583.30

2,000

10:21:59

583.30

1,815

10:23:43

583.10

2,000

10:23:43

583.20

4,645

10:23:47

583.10

4,675

10:23:54

583.10

4,916

10:23:59

583.00

1,385

10:24:56

583.00

500

10:24:56

583.00

1,455

10:24:56

583.00

3,648

10:25:30

582.90

706

10:25:32

582.90

1,500

10:25:46

582.90

1,549

10:25:50

582.90

1,504

10:26:50

582.70

1,724

10:26:58

582.60

1,461

10:28:17

582.50

1,234

10:28:38

582.40

1,183

10:28:39

582.50

2,153

10:28:59

582.40

18

10:28:59

582.40

281

10:28:59

582.40

325

10:28:59

582.40

605

10:29:44

582.30

1,101

10:29:44

582.30

1,119

10:30:29

582.30

586

10:30:29

582.30

811

10:30:29

582.30

4,448

10:30:30

582.30

1,000

10:30:30

582.30

2,263

10:30:31

582.30

29

10:30:31

582.30

750

10:30:34

582.20

1,798

10:32:47

582.40

549

10:32:47

582.40

950

10:32:47

582.40

1,000

10:32:47

582.40

1,000

10:33:35

582.50

745

10:33:35

582.50

1,547

10:34:23

582.40

2,000

10:34:28

582.40

1,000

10:34:33

582.40

160

10:34:33

582.40

1,000

10:34:33

582.40

1,320

10:34:33

582.40

2,000

10:36:13

582.60

544

10:36:13

582.60

1,000

10:36:13

582.60

1,687

10:36:13

582.60

2,014

10:37:50

582.30

1,031

10:37:52

582.30

489

10:37:52

582.30

4,112

10:38:35

582.10

1,862

10:38:50

582.10

1,049

10:38:51

582.10

361

10:38:51

582.10

878

10:38:51

582.10

1,000

10:38:51

582.10

1,387

10:39:26

582.00

1,243

10:39:31

582.00

740

10:39:39

582.00

1,186

10:39:40

582.00

2,353

10:40:13

582.20

1,031

10:40:13

582.20

2,202

10:41:08

582.30

1,222

10:42:29

582.30

1,366

10:46:09

582.60

405

10:46:09

582.60

1,000

10:46:09

582.60

1,558

10:46:09

582.60

2,000

10:48:19

582.90

380

10:48:19

582.90

1,950

10:48:31

582.90

153

10:48:31

582.90

267

10:48:31

582.90

500

10:48:31

582.90

1,050

10:48:40

582.90

191

10:48:40

582.90

2,000

10:49:13

583.10

1,000

10:49:13

583.10

1,166

10:49:18

583.20

1,000

10:49:23

583.20

518

10:49:23

583.20

618

10:49:23

583.20

2,000

10:50:33

583.20

411

10:50:33

583.20

3,515

10:50:34

583.20

2,000

10:50:54

583.10

1,500

10:50:54

583.10

1,896

10:51:06

582.90

2,200

10:51:06

582.90

4,804

10:51:15

582.90

656

10:51:15

582.90

950

10:52:41

582.80

342

10:52:41

582.80

900

10:52:41

582.80

950

10:52:41

582.80

1,000

10:53:37

582.90

1,942

10:54:22

583.00

833

10:54:22

583.00

1,200

10:54:22

583.00

1,344

10:54:22

583.00

2,000

10:54:35

582.90

163

10:54:35

582.90

442

10:54:35

582.90

1,050

10:55:29

583.10

1,055

10:55:29

583.10

2,000

10:55:34

582.90

100

10:56:04

582.90

611

10:56:04

582.90

742

10:56:04

582.90

1,000

10:56:04

582.90

1,092

10:56:04

582.90

1,200

10:56:04

582.90

1,200

10:56:11

582.90

700

10:56:11

582.90

1,000

10:56:11

582.90

1,300

10:56:11

582.90

1,400

10:56:11

582.90

1,629

10:56:43

583.00

521

10:56:53

583.00

312

10:56:59

583.00

4,037

10:57:00

583.00

998

10:57:04

583.00

111

10:57:04

583.00

549

10:57:04

583.00

1,000

10:57:04

583.00

1,000

10:57:04

583.00

1,100

10:57:04

583.00

1,677

10:57:09

583.00

464

10:57:09

583.00

549

10:57:10

582.90

1,806

10:57:15

582.80

1,181

10:58:24

582.90

1,214

10:59:19

583.00

1,187

11:01:15

582.70

1,599

11:01:15

582.70

5,647

11:06:07

582.90

550

11:06:07

582.90

627

11:06:07

582.90

1,200

11:06:07

582.90

1,277

11:06:34

583.00

1,700

11:08:07

583.40

1,000

11:08:07

583.40

2,000

11:08:09

583.20

189

11:08:09

583.20

349

11:08:09

583.30

1,461

11:08:10

583.20

561

11:08:10

583.20

750

11:08:10

583.20

1,000

11:08:10

583.20

3,996

11:09:51

583.70

1,166

11:09:51

583.70

2,000

11:09:56

583.70

576

11:09:56

583.70

1,166

11:09:56

583.70

1,200

11:10:18

583.60

168

11:10:18

583.60

450

11:10:18

583.60

1,000

11:10:18

583.60

1,000

11:10:18

583.60

1,656

11:10:18

583.60

2,000

11:11:04

583.50

4,574

11:11:07

583.40

22

11:11:07

583.40

405

11:11:07

583.40

1,000

11:11:30

583.10

4,544

11:11:45

583.40

336

11:12:04

583.50

1,345

11:12:16

583.50

1,000

11:12:16

583.50

3,154

11:13:23

583.40

102

11:13:23

583.40

1,150

11:13:23

583.40

1,210

11:13:23

583.40

4,460

11:16:18

583.60

288

11:16:18

583.60

950

11:16:18

583.60

1,166

11:16:18

583.60

2,500

11:16:43

583.70

569

11:16:43

583.70

2,334

11:16:48

583.70

566

11:16:48

583.70

1,000

11:16:53

583.70

1,413

11:17:30

583.80

2,000

11:17:35

583.80

550

11:17:35

583.80

829

11:17:35

583.80

2,600

11:17:43

583.80

1,000

11:17:43

583.80

1,200

11:17:43

583.80

2,000

11:17:48

583.80

177

11:17:48

583.80

704

11:17:48

583.80

1,300

11:18:14

583.50

224

11:18:14

583.50

550

11:18:14

583.50

950

11:18:14

583.50

1,100

11:18:14

583.50

4,307

11:18:26

583.50

3,661

11:19:12

583.50

216

11:19:12

583.50

238

11:19:12

583.50

526

11:19:12

583.50

1,100

11:19:17

583.50

997

11:19:17

583.50

2,102

11:19:23

583.50

1,567

11:20:48

583.60

60

11:20:50

583.60

2,440

11:21:06

583.60

59

11:21:07

583.60

1,161

11:24:29

583.70

260

11:24:29

583.70

2,000

11:28:13

583.10

915

11:28:36

583.10

342

11:28:36

583.10

4,846

11:29:45

582.80

320

11:29:45

582.80

399

11:29:45

582.80

702

11:29:45

582.80

3,783

11:31:15

583.20

79

11:31:15

583.20

185

11:31:15

583.20

315

11:31:15

583.20

502

11:31:15

583.20

607

11:31:15

583.20

758

11:31:15

583.20

1,207

11:31:15

583.20

1,501

11:32:27

583.60

1,000

11:32:27

583.60

1,079

11:32:27

583.60

1,166

11:32:27

583.60

1,200

11:32:27

583.60

1,200

11:32:45

583.60

1,261

11:33:55

583.70

665

11:33:55

583.70

3,513

11:34:43

584.00

8,336

11:35:03

583.90

1,881

11:35:07

583.90

1,337

11:36:09

583.70

1,051

11:38:06

583.70

216

11:38:06

583.70

518

11:38:06

583.70

550

11:38:06

583.70

550

11:38:06

583.70

4,680

11:40:01

583.80

262

11:40:01

583.80

607

11:40:01

583.80

1,287

11:40:16

583.90

89

11:40:16

583.90

178

11:40:16

583.90

2,819

11:40:18

583.80

4,566

11:41:29

583.90

352

11:41:29

583.90

377

11:41:29

583.90

700

11:41:29

583.90

783

11:41:29

583.90

996

11:41:29

583.90

1,449

11:41:29

583.90

2,637

11:42:32

583.80

1,271

11:42:37

583.80

401

11:42:37

583.80

500

11:42:54

583.80

35

11:42:54

583.80

500

11:42:54

583.80

550

11:42:54

583.80

550

11:42:54

583.80

2,386

11:45:59

583.50

552

11:45:59

583.50

1,009

11:45:59

583.50

2,196

11:47:08

583.40

1,186

11:49:57

583.70

4,402

11:49:58

583.70

1,000

11:49:58

583.70

1,305

11:52:28

583.60

1,419

11:52:28

583.60

4,717

11:54:55

583.40

323

11:54:55

583.40

1,000

11:54:55

583.40

3,721

11:56:15

583.20

163

11:56:15

583.20

434

11:56:15

583.20

3,537

11:56:29

583.20

1,698

11:57:45

583.00

5,845

11:58:07

582.90

387

11:58:07

582.90

787

11:58:07

582.90

2,157

11:58:07

582.90

2,514

11:58:08

582.90

8

11:58:08

582.90

450

11:58:08

582.90

1,200

11:58:21

582.80

994

11:58:28

582.80

99

11:58:29

582.70

109

11:58:29

582.70

562

11:58:29

582.70

733

11:58:29

582.70

1,000

11:58:29

582.70

1,277

11:58:29

582.80

1,820

11:58:33

582.70

2,701

11:58:34

582.70

1,324

11:58:51

582.70

2,000

11:58:51

582.70

2,000

11:59:02

582.80

384

11:59:02

582.80

1,444

11:59:10

582.60

3,699

11:59:41

582.60

1,000

11:59:41

582.60

2,000

11:59:41

582.60

2,845

12:03:06

583.40

1,448

12:03:06

583.40

3,893

12:03:49

583.30

5,446

12:04:26

582.70

1,875

12:04:27

582.70

3,970

12:05:33

582.90

2,000

12:05:38

582.90

2,000

12:05:57

583.00

367

12:05:57

583.00

545

12:05:57

583.00

658

12:06:04

583.00

1,400

12:06:21

583.20

1,252

12:06:21

583.20

3,251

12:06:39

583.30

549

12:06:39

583.30

549

12:07:57

583.50

1,300

12:07:57

583.50

2,854

12:08:04

583.50

549

12:08:04

583.50

1,000

12:08:04

583.50

1,300

12:08:04

583.50

1,300

12:08:04

583.50

1,696

12:08:09

583.30

1,000

12:08:37

583.10

1,100

12:08:37

583.10

1,200

12:08:55

583.10

549

12:08:55

583.10

950

12:08:56

583.00

1,000

12:08:56

583.00

1,247

12:09:03

583.00

877

12:09:13

583.00

1,400

12:09:18

583.00

549

12:10:40

583.10

549

12:10:40

583.10

1,000

12:10:40

583.10

1,300

12:10:40

583.10

2,000

12:11:06

583.00

5,845

12:11:50

582.90

1,000

12:11:50

582.90

1,200

12:11:50

582.90

1,420

12:11:50

582.90

1,478

12:12:04

582.70

757

12:12:04

582.70

939

12:13:01

582.60

549

12:13:01

582.60

969

12:13:01

582.60

1,055

12:13:01

582.60

1,400

12:13:01

582.60

1,872

12:13:06

582.60

222

12:13:06

582.60

549

12:13:06

582.60

925

12:13:06

582.60

1,786

12:13:11

582.60

118

12:13:11

582.60

943

12:13:11

582.60

1,509

12:13:27

582.40

261

12:13:59

582.40

550

12:13:59

582.40

1,100

12:13:59

582.40

1,300

12:13:59

582.40

1,663

12:13:59

582.40

2,641

12:14:28

582.50

1,005

12:14:28

582.50

1,166

12:14:28

582.50

1,319

12:16:05

582.60

3,019

12:16:06

582.70

1,000

12:16:11

582.70

549

12:16:11

582.70

982

12:16:11

582.70

1,000

12:16:18

582.80

247

12:16:18

582.80

950

12:17:08

582.60

1,199

12:17:08

582.60

1,606

12:17:08

582.60

2,000

12:17:09

582.60

55

12:17:09

582.60

1,123

12:19:28

582.50

282

12:19:28

582.50

2,000

12:19:33

582.50

229

12:19:33

582.50

549

12:20:07

582.60

1,411

12:20:19

582.50

1,166

12:20:19

582.50

4,783

12:21:51

582.50

1,576

12:21:56

582.50

1,000

12:21:56

582.50

1,056

12:21:56

582.50

2,549

12:22:19

582.50

283

12:22:19

582.50

2,000

12:22:19

582.50

3,339

12:23:49

582.50

357

12:23:49

582.50

1,000

12:23:49

582.50

1,100

12:23:49

582.50

1,100

12:23:49

582.50

1,166

12:23:49

582.50

1,661

12:24:36

582.40

1,315

12:24:38

582.40

3,770

12:24:51

582.20

500

12:24:51

582.20

536

12:24:51

582.20

1,000

12:24:51

582.20

3,388

12:24:53

582.20

5,181

12:25:36

582.10

248

12:25:36

582.10

1,000

12:25:36

582.10

1,055

12:25:36

582.10

3,043

12:25:37

582.10

1,969

12:26:35

582.40

549

12:26:35

582.40

549

12:26:35

582.40

549

12:26:35

582.40

811

12:26:35

582.40

1,000

12:26:40

582.40

1,985

12:28:10

582.70

457

12:28:10

582.70

460

12:28:10

582.70

723

12:28:10

582.70

1,166

12:28:10

582.70

1,800

12:29:17

583.00

445

12:29:17

583.00

1,000

12:29:17

583.00

1,200

12:29:17

583.00

1,200

12:29:17

583.00

2,000

12:29:45

582.80

1,213

12:30:45

583.00

549

12:30:45

583.00

655

12:30:45

583.00

1,000

12:31:21

583.20

175

12:31:21

583.20

314

12:31:21

583.20

2,703

12:31:26

583.20

1,000

12:31:26

583.20

1,100

12:31:26

583.20

1,200

12:31:26

583.20

2,000

12:34:39

583.50

1,735

12:35:38

583.50

718

12:35:38

583.50

726

12:35:38

583.50

3,600

12:36:19

583.10

194

12:36:19

583.10

549

12:36:19

583.10

1,000

12:36:19

583.10

1,000

12:36:19

583.10

1,193

12:36:19

583.10

2,000

12:38:25

583.40

1,200

12:38:25

583.40

1,300

12:38:25

583.40

2,000

12:38:30

583.40

722

12:38:30

583.40

1,313

12:40:00

583.00

100

12:40:00

583.00

1,241

12:40:00

583.00

3,696

12:40:01

583.00

743

12:40:01

583.00

1,173

12:40:57

583.00

257

12:40:57

583.00

1,000

12:40:57

583.00

2,000

12:41:44

582.90

1,300

12:44:46

583.20

631

12:44:46

583.20

1,200

12:44:46

583.20

1,277

12:44:46

583.20

1,300

12:44:46

583.20

1,300

12:47:17

583.00

3,323

12:48:20

583.10

84

12:48:20

583.10

549

12:48:20

583.10

947

12:49:05

583.10

549

12:49:05

583.10

810

12:49:05

583.20

4,462

12:55:46

582.80

363

12:55:46

582.80

549

12:55:46

582.80

1,000

12:55:46

582.80

1,277

12:55:46

582.80

2,000

12:57:00

582.80

672

12:57:00

582.80

1,000

12:57:00

582.80

5,134

12:59:54

583.00

1,277

13:00:00

583.00

1,260

13:00:26

583.00

777

13:00:26

583.00

1,074

13:01:29

583.10

777

13:01:29

583.10

1,421

13:01:29

583.10

1,552

13:01:46

583.10

473

13:01:46

583.10

1,241

13:01:46

583.10

2,095

13:02:41

583.00

412

13:02:41

583.00

1,301

13:02:41

583.00

3,907

13:06:39

583.10

800

13:08:00

583.30

2,000

13:08:05

583.40

1,000

13:08:05

583.40

1,003

13:09:33

583.30

35

13:09:33

583.30

4,987

13:09:34

583.30

189

13:09:34

583.30

1,000

13:09:34

583.30

1,193

13:12:01

583.10

98

13:12:01

583.00

1,254

13:12:01

583.10

3,161

13:14:40

583.10

175

13:14:40

583.10

1,000

13:14:40

583.10

5,535

13:14:49

583.10

4,313

13:15:02

583.40

2,000

13:15:09

583.40

538

13:15:09

583.40

723

13:15:09

583.40

1,261

13:15:09

583.40

1,298

13:15:09

583.40

1,864

13:15:54

583.40

3,789

13:15:59

583.50

1,239

13:16:48

583.70

73

13:16:48

583.60

817

13:16:48

583.60

1,000

13:16:48

583.70

1,792

13:16:48

583.70

2,000

13:16:49

583.60

316

13:16:49

583.60

1,553

13:17:21

583.70

681

13:17:21

583.70

1,100

13:17:21

583.70

1,277

13:18:18

583.70

815

13:18:18

583.60

850

13:18:18

583.70

1,000

13:18:18

583.70

1,071

13:18:18

583.70

1,277

13:18:18

583.70

2,000

13:18:44

583.70

549

13:18:44

583.70

1,200

13:18:49

583.70

549

13:18:49

583.70

1,980

13:19:04

583.90

133

13:19:04

583.90

1,205

13:20:55

583.70

190

13:20:55

583.70

800

13:20:55

583.70

1,193

13:20:55

583.70

3,844

13:22:14

583.70

1,000

13:22:14

583.70

1,100

13:22:14

583.70

1,200

13:22:14

583.70

2,547

13:22:25

583.50

65

13:22:25

583.50

1,300

13:22:37

583.70

433

13:22:37

583.70

600

13:22:37

583.70

1,100

13:22:37

583.70

1,100

13:22:56

583.90

100

13:22:56

583.90

130

13:24:17

583.90

381

13:24:17

583.90

1,377

13:24:17

583.90

2,062

13:24:53

583.90

1,300

13:25:06

583.90

1,300

13:25:11

583.90

14

13:25:11

583.90

328

13:25:11

583.90

411

13:25:11

583.90

500

13:25:11

583.90

500

13:25:11

583.90

750

13:25:11

583.90

1,000

13:25:11

583.90

1,000

13:25:23

583.80

500

13:25:23

583.80

800

13:25:23

583.80

974

13:25:23

583.80

1,000

13:25:23

583.80

1,068

13:25:23

583.80

1,200

13:26:48

583.70

2,000

13:26:48

583.70

2,013

13:26:53

583.80

950

13:26:53

583.80

1,289

13:26:53

583.80

1,312

13:26:53

583.80

1,400

13:26:53

583.80

2,000

13:27:12

583.80

1,100

13:27:12

583.80

2,000

13:27:42

583.80

3,518

13:27:50

583.80

1,300

13:27:50

583.80

1,981

13:28:24

583.80

1,981

13:28:35

583.80

2,000

13:28:40

583.80

549

13:28:45

583.80

549

13:28:58

583.80

2,894

13:29:03

583.90

947

13:29:04

583.90

872

13:29:06

583.90

839

13:29:06

583.90

1,074

13:29:06

583.90

1,307

13:29:07

583.90

847

13:29:07

583.90

1,753

13:29:08

584.00

1,038

13:29:08

584.00

1,119

13:29:08

584.00

1,240

13:29:08

584.00

2,000

13:29:53

583.80

549

13:29:53

583.80

1,000

13:30:45

584.00

1,803

13:30:50

584.10

254

13:30:50

584.10

776

13:30:57

584.20

69

13:30:57

584.20

2,310

13:31:02

584.40

1,265

13:31:02

584.40

2,000

13:31:02

584.40

5,845

13:31:06

584.30

1,050

13:31:10

584.30

1,000

13:31:15

584.40

399

13:31:15

584.40

2,000

13:31:15

584.40

2,418

13:31:40

584.20

1,000

13:31:40

584.20

1,000

13:31:40

584.20

1,000

13:31:40

584.20

2,590

13:32:09

584.00

280

13:32:09

584.00

549

13:32:09

584.00

1,000

13:32:09

584.00

1,200

13:32:09

584.00

1,300

13:32:09

584.00

1,708

13:33:04

583.80

1,000

13:33:04

583.80

2,000

13:33:09

583.80

283

13:33:09

583.80

657

13:33:09

583.80

1,000

13:33:09

583.80

2,000

13:33:35

584.00

292

13:33:35

584.00

1,000

13:33:40

584.00

549

13:33:40

584.00

987

13:33:40

584.00

1,000

13:33:40

584.00

1,000

13:35:33

584.00

996

13:35:33

584.00

1,301

13:35:33

584.00

1,320

13:35:56

583.90

163

13:35:56

583.90

1,255

13:35:56

583.90

1,322

13:36:29

584.00

1,000

13:36:29

584.00

1,000

13:36:29

584.00

1,100

13:36:29

584.00

2,760

13:36:35

584.00

308

13:36:35

584.00

1,000

13:39:20

584.00

409

13:39:20

584.00

1,100

13:39:20

584.00

1,277

13:39:20

584.00

2,000

13:40:41

583.80

2,472

13:40:41

583.80

4,542

13:43:23

583.80

230

13:43:23

583.80

3,189

13:43:24

583.80

549

13:45:24

583.80

243

13:45:29

583.80

196

13:45:29

583.80

885

13:45:29

583.80

3,142

13:45:32

583.80

1,925

13:46:22

584.00

1,166

13:46:50

584.10

549

13:46:50

584.10

1,166

13:46:50

584.10

2,101

13:47:46

584.10

4,923

13:47:47

584.10

788

13:47:47

584.10

1,000

13:51:30

584.40

1,695

13:51:30

584.40

4,155

13:55:03

584.20

84

13:55:03

584.20

549

13:55:03

584.20

1,200

13:55:03

584.20

1,300

13:55:03

584.20

1,300

13:57:28

584.20

549

13:57:28

584.20

1,264

13:59:26

584.30

242

13:59:26

584.30

549

13:59:26

584.30

1,369

13:59:26

584.30

1,951

13:59:46

584.20

311

13:59:46

584.20

919

14:02:11

584.00

13

14:02:11

584.00

289

14:02:11

584.00

549

14:02:11

584.00

549

14:02:11

584.00

936

14:02:11

584.00

1,268

14:02:11

584.00

1,919

14:02:46

584.00

4,289

14:02:47

584.00

1,925

14:12:16

584.00

548

14:12:16

584.00

548

14:12:16

584.00

548

14:12:16

584.00

548

14:12:16

584.00

606

14:12:16

584.00

1,000

14:12:16

584.00

1,300

14:12:16

584.00

4,770

14:14:31

584.20

195

14:14:31

584.20

4,126

14:14:37

584.20

216

14:14:37

584.20

1,000

14:14:37

584.20

1,100

14:18:27

584.00

331

14:18:27

584.00

532

14:18:27

584.00

548

14:18:27

584.00

548

14:18:27

584.00

548

14:18:27

584.00

1,100

14:18:56

583.90

988

14:18:56

583.90

1,126

14:20:07

583.90

250

14:20:07

583.90

900

14:20:07

583.90

1,023

14:20:08

583.90

1,449

14:20:16

583.90

591

14:20:16

583.90

950

14:20:41

583.80

277

14:20:41

583.80

548

14:20:41

583.80

5,845

14:20:42

583.80

617

14:20:42

583.80

3,000

14:20:59

583.70

1,300

14:21:00

583.70

548

14:21:00

583.70

941

14:22:21

583.80

1,053

14:22:34

584.00

3,059

14:24:27

584.00

491

14:24:27

584.00

1,000

14:24:27

584.00

1,000

14:24:27

584.00

1,376

14:24:27

584.00

2,000

14:26:53

583.70

5,421

14:29:28

583.90

548

14:29:28

583.90

2,000

14:29:33

583.90

1,629

14:29:33

583.90

2,000

14:30:00

584.10

375

14:30:00

584.10

3,305

14:30:05

584.10

2,000

14:30:10

584.10

1,000

14:30:22

584.40

503

14:30:22

584.40

5,845

14:30:25

584.30

580

14:30:25

584.30

3,898

14:30:43

584.50

1,500

14:30:43

584.60

2,000

14:30:48

584.60

800

14:30:49

584.50

3,466

14:31:12

584.50

14

14:31:12

584.50

154

14:31:12

584.50

300

14:31:12

584.50

1,000

14:31:12

584.50

1,011

14:31:12

584.50

1,639

14:31:12

584.50

1,705

14:31:12

584.50

2,041

14:31:12

584.50

5,416

14:31:13

584.50

2,000

14:31:48

584.50

766

14:31:48

584.50

2,973

14:32:02

584.40

548

14:32:07

584.40

159

14:32:07

584.40

1,000

14:32:07

584.40

2,000

14:32:26

584.30

291

14:32:26

584.30

548

14:32:26

584.30

1,278

14:32:26

584.30

1,600

14:33:21

584.50

1,362

14:34:22

584.80

130

14:34:22

584.80

131

14:34:22

584.80

450

14:34:22

584.80

1,198

14:34:22

584.80

1,277

14:34:22

584.80

1,841

14:34:27

584.80

1,000

14:34:27

584.80

1,277

14:34:27

584.80

1,774

14:34:27

584.80

2,000

14:34:45

584.70

2,141

14:34:54

584.80

1,600

14:34:54

584.80

1,896

14:34:59

584.50

452

14:34:59

584.50

548

14:35:05

584.50

1,830

14:35:10

584.50

826

14:35:15

584.50

203

14:35:15

584.50

1,622

14:35:21

584.50

950

14:35:21

584.50

1,056

14:35:21

584.50

1,372

14:35:21

584.50

1,445

14:35:21

584.50

2,000

14:36:34

584.50

1,000

14:36:34

584.50

1,100

14:36:34

584.50

1,234

14:36:43

584.50

2,460

14:36:56

584.60

1,000

14:36:56

584.60

1,607

14:37:00

584.60

1,219

14:37:00

584.60

1,320

14:37:06

584.60

406

14:37:06

584.60

1,000

14:37:31

584.50

1,116

14:38:03

584.50

1,100

14:38:03

584.50

1,988

14:38:04

584.60

1,277

14:39:09

584.30

296

14:39:09

584.30

548

14:39:09

584.30

1,304

14:39:09

584.30

1,534

14:39:09

584.30

4,027

14:39:47

584.30

635

14:39:47

584.30

1,674

14:40:19

584.30

1,768

14:41:44

583.90

204

14:41:44

583.90

737

14:41:44

583.90

1,016

14:41:45

583.90

625

14:41:45

583.90

1,257

14:42:38

584.00

1,606

14:42:57

583.80

86

14:42:57

583.80

548

14:42:57

583.80

548

14:42:57

583.80

1,600

14:42:57

583.80

2,000

14:43:02

583.80

1,782

14:44:03

583.90

902

14:44:03

583.90

1,692

14:44:03

583.90

1,727

14:46:17

583.60

22

14:46:17

583.60

202

14:46:17

583.60

548

14:46:17

583.60

1,222

14:46:17

583.60

1,300

14:46:17

583.60

1,300

14:46:17

583.60

2,000

14:47:40

583.60

206

14:47:40

583.60

1,001

14:47:40

583.60

4,641

14:48:28

583.40

658

14:48:28

583.40

727

14:48:28

583.40

3,050

14:49:07

583.40

1,483

14:50:51

583.60

2,004

14:50:51

583.60

3,800

14:51:04

583.60

106

14:51:04

583.60

146

14:51:04

583.60

619

14:51:04

583.60

942

14:51:04

583.60

1,200

14:51:04

583.60

1,271

14:51:04

583.60

1,690

14:52:48

583.70

1,271

14:52:48

583.70

3,428

14:53:03

583.80

19

14:53:03

583.80

1,383

14:53:37

583.60

4,952

14:54:31

583.70

1,000

14:54:31

583.70

1,289

14:54:31

583.70

1,344

14:54:31

583.70

2,000

14:54:36

583.70

37

14:54:36

583.70

1,000

14:54:36

583.70

1,200

14:54:36

583.70

1,993

14:54:36

583.70

2,000

14:54:50

583.80

1,024

14:54:50

583.80

5,439

14:56:01

583.60

750

14:56:01

583.60

931

14:56:01

583.60

962

14:56:01

583.60

2,279

14:56:41

583.70

1,288

14:56:54

583.70

497

14:56:54

583.70

1,095

14:56:54

583.70

4,133

14:58:03

583.60

3,979

14:58:04

583.60

1,332

14:58:51

583.50

2,255

14:58:51

583.50

2,476

14:58:52

583.50

1,350

14:59:35

583.40

661

14:59:35

583.40

1,335

14:59:35

583.40

3,523

15:00:13

583.40

548

15:00:14

583.40

141

15:00:14

583.40

260

15:00:14

583.40

270

15:00:14

583.40

413

15:00:18

583.40

1,719

15:00:48

583.70

1,450

15:00:48

583.70

1,547

15:00:53

583.70

548

15:00:55

583.70

4,057

15:02:12

584.30

5,522

15:02:30

584.40

5,346

15:02:38

584.20

105

15:02:38

584.20

509

15:02:38

584.20

1,472

15:02:38

584.20

1,620

15:02:38

584.20

2,280

15:02:39

584.20

648

15:02:39

584.20

1,000

15:04:37

584.00

642

15:04:42

584.00

3,377

15:06:25

584.00

1,815

15:06:39

583.90

98

15:06:39

583.90

782

15:06:39

583.90

1,017

15:06:39

583.90

1,729

15:06:39

583.90

2,093

15:08:04

583.60

468

15:08:06

583.60

479

15:08:06

583.60

3,676

15:08:28

583.60

348

15:08:28

583.60

548

15:08:28

583.60

548

15:10:02

583.20

1

15:10:02

583.20

548

15:10:02

583.20

4,010

15:10:07

583.20

1,276

15:11:39

582.90

156

15:11:39

582.90

574

15:11:39

582.90

1,311

15:11:39

582.90

2,582

15:11:40

582.90

1,199

15:14:57

583.00

5,086

15:15:19

583.00

194

15:15:19

583.00

657

15:15:22

583.00

1,510

15:15:49

583.00

1,218

15:15:53

583.10

333

15:15:53

583.10

500

15:15:53

583.10

548

15:15:53

583.10

548

15:15:53

583.10

1,225

15:16:40

583.10

892

15:16:57

583.10

200

15:16:57

583.10

3,636

15:17:08

583.10

1,000

15:17:08

583.10

1,093

15:17:08

583.10

1,400

15:17:08

583.10

1,600

15:17:14

583.10

1,710

15:18:21

583.30

200

15:18:21

583.30

1,653

15:18:21

583.30

2,972

15:19:02

583.20

200

15:19:02

583.20

573

15:19:02

583.20

1,500

15:19:02

583.20

4,441

15:20:08

583.20

653

15:20:08

583.20

1,000

15:20:08

583.20

1,290

15:20:08

583.20

3,082

15:20:14

583.10

4,139

15:20:15

583.10

28

15:20:15

583.10

2,000

15:21:05

582.90

750

15:21:05

582.90

1,300

15:21:05

582.90

2,132

15:21:11

582.80

1,230

15:22:27

582.60

1,005

15:22:27

582.60

3,620

15:22:41

582.70

1,383

15:25:01

582.30

428

15:25:01

582.30

548

15:25:01

582.30

548

15:25:01

582.30

548

15:25:01

582.30

548

15:25:01

582.30

548

15:25:01

582.30

1,216

15:25:07

582.30

592

15:25:07

582.30

629

15:25:18

581.90

1,000

15:25:19

582.00

1,056

15:25:19

582.00

1,789

15:25:19

581.90

2,000

15:25:22

582.00

5,845

15:25:24

582.00

915

15:25:47

582.10

2,997

15:25:48

582.10

1,243

15:26:46

582.10

5,411

15:26:54

582.20

1,800

15:27:01

582.30

1,000

15:27:01

582.30

1,224

15:27:01

582.30

2,285

15:27:17

582.10

950

15:29:03

582.10

4,438

15:29:04

582.10

45

15:29:11

582.10

745

15:29:41

582.30

299

15:29:41

582.30

2,320

15:29:59

582.20

2,492

15:30:00

582.20

1,920

15:30:38

582.00

4,132

15:30:49

581.90

119

15:30:49

581.90

1,100

15:31:51

581.90

4,662

15:31:52

581.90

1,336

15:33:25

581.70

421

15:33:25

581.70

4,137

15:33:30

581.70

1,353

15:34:42

581.50

1,742

15:34:43

581.50

1,054

15:34:43

581.50

1,544

15:36:24

581.30

5,845

15:36:26

581.30

1,000

15:36:59

581.40

2,698

15:36:59

581.40

2,704

15:38:52

581.20

750

15:38:52

581.20

1,100

15:38:52

581.20

1,100

15:38:52

581.20

2,204

15:39:13

581.10

2,030

15:39:13

581.10

3,684

15:39:15

581.20

2,090

15:39:48

581.10

69

15:39:48

581.10

1,193

15:39:48

581.10

1,206

15:39:48

581.10

1,300

15:39:57

581.00

1,419

15:40:12

581.00

1,039

15:40:12

581.00

1,169

15:40:15

581.10

355

15:40:15

581.10

422

15:40:15

581.10

991

15:40:15

581.10

1,000

15:40:15

581.10

1,198

15:42:02

581.60

51

15:42:02

581.60

210

15:42:02

581.60

1,000

15:42:02

581.60

1,000

15:42:02

581.60

1,200

15:42:02

581.60

2,000

15:42:02

581.60

4,431

15:42:07

581.60

1,590

15:42:39

581.60

4,630

15:42:42

581.60

437

15:42:43

581.60

5,408

15:42:58

581.60

28

15:43:00

581.70

1,500

15:43:00

581.70

4,236

15:43:04

581.60

1,775

15:43:04

581.60

3,591

15:43:18

581.50

132

15:43:18

581.50

2,000

15:43:51

581.60

200

15:43:51

581.60

200

15:43:52

581.60

3,816

15:43:57

581.60

420

15:43:57

581.60

750

15:45:12

581.40

548

15:45:12

581.40

548

15:45:12

581.40

548

15:45:12

581.40

1,253

15:45:12

581.40

1,426

15:45:49

581.40

186

15:46:11

581.40

2,393

15:47:02

581.70

418

15:47:07

581.80

560

15:47:07

581.80

856

15:47:07

581.80

1,000

15:47:07

581.80

1,241

15:47:07

581.80

1,789

15:47:07

581.80

1,996

15:47:07

581.80

2,000

15:47:12

581.80

271

15:47:12

581.80

2,083

15:47:14

581.70

3,473

15:47:29

581.90

1,165

15:47:29

581.90

1,276

15:47:29

581.90

1,301

15:47:29

581.90

1,662

15:47:29

581.90

1,987

15:49:27

581.90

183

15:49:27

581.90

757

15:49:27

581.90

1,014

15:49:30

581.90

612

15:49:31

581.90

500

15:49:32

581.90

1,500

15:49:36

581.90

474

15:49:55

582.00

2,840

15:49:56

582.00

1,427

15:50:12

582.00

800

15:50:12

582.00

983

15:50:17

582.10

300

15:50:17

582.10

1,217

15:50:20

582.10

500

15:50:21

582.10

969

15:50:24

582.10

1,474

15:50:34

582.10

446

15:50:40

582.10

1,500

15:50:41

582.10

500

15:50:41

582.10

790

15:50:41

582.10

935

15:50:41

582.10

986

15:50:41

582.10

2,118

15:51:33

582.00

1,574

15:51:33

582.00

4,870

15:51:33

582.00

5,328

15:51:33

582.00

5,845

15:52:59

581.90

4,190

15:53:00

581.90

381

15:53:00

581.90

548

15:53:05

581.90

105

15:53:05

581.90

1,000

15:54:30

582.00

1,481

15:54:30

582.00

2,112

15:55:00

582.00

583

15:55:08

582.10

414

15:55:08

582.10

2,297

15:55:08

582.10

4,528

15:55:43

582.10

1,764

15:55:43

582.10

4,389

15:55:45

582.10

63

15:55:51

582.10

960

15:55:57

582.10

100

15:56:06

582.20

2,383

15:56:22

582.10

1,187

15:56:22

582.10

1,500

15:56:22

582.10

4,040

15:57:34

582.20

3,087

15:57:39

582.20

1,241

15:57:39

582.20

1,454

15:58:46

582.10

5,332

16:00:07

582.10

5,707

16:00:15

582.10

1,261

16:00:15

582.10

1,300

16:00:35

582.10

100

16:01:04

582.30

895

16:01:04

582.30

1,146

16:01:04

582.30

1,276

16:01:04

582.30

1,823

16:01:04

582.30

2,245

16:01:04

582.30

3,306

16:01:15

582.30

33

16:01:15

582.30

750

16:01:15

582.30

800

16:01:15

582.30

1,000

16:01:15

582.30

1,276

16:01:15

582.30

1,289

16:01:15

582.30

1,739

16:01:20

582.30

769

16:01:20

582.30

1,189

16:01:20

582.30

1,217

16:02:40

582.50

2,286

16:02:40

582.50

7,667

16:02:41

582.50

617

16:02:41

582.50

2,787

16:03:50

582.40

2,210

16:04:21

582.50

2,271

16:04:26

582.50

841

16:04:26

582.50

1,960

16:04:31

582.50

468

16:04:31

582.50

2,326

16:05:13

582.70

193

16:05:13

582.70

549

16:05:13

582.70

550

16:05:13

582.70

2,035

16:05:13

582.70

2,274

16:05:38

582.70

1,371

16:05:52

582.70

3,538

16:06:01

582.90

1,000

16:06:01

582.90

1,000

16:06:01

582.90

1,000

16:06:06

582.80

2,681

16:06:11

582.80

997

16:06:15

582.80

393

16:06:15

582.80

628

16:06:15

582.80

1,137

16:06:16

582.80

40

16:06:16

582.80

550

16:06:16

582.80

2,818

16:08:52

582.60

204

16:08:52

582.60

550

16:08:52

582.60

550

16:08:52

582.60

5,116

16:09:05

582.50

550

16:09:05

582.50

1,600

16:09:13

582.60

2,000

16:09:13

582.60

2,210

16:10:05

582.60

1,166

16:10:05

582.60

2,560

16:10:10

582.60

100

16:10:10

582.60

700

16:10:10

582.60

1,000

16:10:10

582.60

1,166

16:10:10

582.60

1,200

16:10:10

582.60

2,260

16:10:15

582.60

610

16:10:15

582.60

1,166

16:10:15

582.60

1,300

16:10:15

582.60

1,790

16:10:15

582.60

2,652

16:11:26

582.50

899

16:11:26

582.50

4,700

16:11:41

582.40

1,064

16:11:45

582.40

2,164

16:11:47

582.40

597

16:12:31

582.50

176

16:12:31

582.50

523

16:12:31

582.50

1,015

16:12:52

582.50

100

16:12:52

582.50

800

16:14:00

582.70

150

16:14:00

582.70

1,166

16:14:00

582.70

2,800

16:14:12

582.70

491

16:14:12

582.70

2,702

16:14:17

582.70

207

16:14:17

582.70

2,041

16:14:35

582.90

189

16:14:35

582.90

783

16:14:35

582.90

1,000

16:14:35

582.90

1,000

16:14:35

582.90

1,200

16:14:35

582.90

1,276

16:14:35

582.90

1,276

16:15:12

582.90

1,530

16:15:12

582.90

2,860

16:15:19

583.00

522

16:15:19

583.00

1,000

16:15:19

583.00

1,006

16:15:19

583.00

1,265

16:15:19

583.00

3,968

16:15:23

583.00

1,265

16:15:23

583.00

1,479

16:15:23

583.00

2,869

16:16:14

583.00

835

16:16:14

583.00

4,205

16:16:15

583.00

1,708

16:16:15

583.00

4,137

16:16:16

583.00

1,851

16:16:16

583.00

3,545

16:16:26

583.00

2,000

16:16:26

583.00

4,100

16:16:31

583.00

2,000

16:16:36

583.00

2,000

16:16:46

583.00

1,019

16:16:52

583.00

1,166

16:16:57

583.00

2,000

16:16:57

583.00

2,000

16:17:02

583.00

550

16:17:02

583.00

1,764

16:17:21

583.10

2,040

16:17:21

583.10

2,686

16:17:26

583.10

1,201

16:17:57

583.10

300

16:17:57

583.10

4,139

16:18:02

583.10

221

16:18:02

583.10

1,054

16:18:34

583.10

28

16:18:34

583.10

285

16:18:34

583.10

319

16:18:34

583.10

868

16:18:34

583.10

1,504

16:18:34

583.10

1,824

16:18:35

583.10

427

16:18:35

583.10

1,250

16:18:35

583.10

2,249

16:18:36

583.10

15

16:18:36

583.10

45

16:18:36

583.10

82

16:18:36

583.10

237

16:18:39

583.00

1,200

16:18:39

583.00

1,400

16:18:39

583.00

1,400

16:18:39

583.00

1,823

16:18:40

583.00

170

16:18:40

583.00

810

16:18:40

583.00

1,000

16:18:40

583.00

1,100

16:18:40

583.00

1,100

16:18:40

583.00

1,400

16:18:40

583.00

1,534

16:18:40

583.00

2,000

16:18:40

583.00

2,000

16:18:41

583.00

12

16:18:41

583.00

21

16:18:41

583.00

50

16:18:41

583.00

231

16:18:41

583.00

1,218

16:19:03

582.90

28

16:19:03

582.90

380

16:19:03

582.90

2,000

16:19:03

582.90

2,000

16:19:04

582.90

14

16:19:04

582.90

14

16:19:04

582.90

72

16:19:04

582.90

73

16:19:04

582.90

386

16:19:31

582.90

634

16:19:32

582.90

22

16:19:32

582.90

23

16:19:32

582.90

95

16:19:32

582.90

120

16:19:32

582.90

500

16:19:48

583.00

23

16:19:48

583.00

590

16:19:49

583.00

22

16:19:49

583.00

33

16:19:49

583.00

116

16:19:49

583.00

172

16:19:49

583.00

903

16:19:50

583.00

23

16:19:51

583.00

46

16:19:51

583.00

243

16:19:51

583.00

1,256

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
 
 
POSAKKDQABKDOCB