Source - RNS
RNS Number : 8703K
HSBC Holdings PLC
26 September 2016
 

 

HSBC HOLDINGS PLC

 

                    26 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:             

26 September 2016

 

 

Number of ordinary shares of US$0.50 each purchased:

3,016,026

 

 

Highest price paid per share:

£5.7450

 

 

Lowest price paid per share:

£5.6830

 

 

Volume weighted average price paid per share:

£5.7099

Following the purchase of these shares, the Company holds 102,466,270 of its ordinary shares in treasury and has 19,823,132,560 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,823,132,560. 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

08:01:25

574.50

5,807

08:01:42

574.20

1,978

08:01:52

574.10

2,858

08:02:04

574.00

3,703

08:02:04

574.00

2,152

08:02:06

574.00

1,555

08:02:25

573.40

5,600

08:02:46

573.20

5,855

08:03:10

573.10

5,855

08:03:35

573.40

3,570

08:04:15

573.60

4,750

08:04:15

573.60

9

08:05:00

573.60

966

08:05:05

573.30

5,052

08:05:39

573.10

4,829

08:05:40

573.10

5,855

08:05:40

573.10

216

08:06:00

573.00

5,153

08:06:01

573.00

702

08:06:20

573.40

899

08:06:20

573.40

1,002

08:06:20

573.40

21

08:06:45

572.50

5,794

08:07:04

572.40

5,763

08:07:34

572.90

5,855

08:07:55

572.80

5,844

08:08:14

572.80

5,773

08:08:35

573.00

1,312

08:08:36

573.00

3,741

08:08:59

573.10

5,842

08:09:24

573.30

356

08:09:24

573.30

900

08:09:29

573.40

1,343

08:09:29

573.40

1,606

08:09:30

573.20

1,664

08:09:40

573.20

5,825

08:11:07

573.10

3,156

08:11:20

573.10

3,007

08:11:28

573.10

5,855

08:11:50

573.10

5,855

08:12:45

573.00

1,200

08:12:45

573.00

1,302

08:12:45

573.00

1,323

08:12:45

573.00

1,406

08:12:45

573.00

756

08:13:04

573.00

1,241

08:13:11

573.00

1,100

08:13:11

573.00

903

08:13:11

573.00

1,200

08:13:11

573.00

1,100

08:13:34

573.00

4,848

08:14:08

572.90

231

08:14:08

572.90

2,000

08:14:13

572.90

4,347

08:14:28

572.80

2,000

08:14:28

572.80

475

08:14:33

572.90

1,167

08:14:33

572.90

382

08:14:33

572.90

1,372

08:14:48

572.90

686

08:14:53

572.90

269

08:14:53

572.90

2,000

08:15:00

572.80

1,688

08:15:16

572.80

5,671

08:15:57

572.70

726

08:16:02

572.70

631

08:16:02

572.70

418

08:16:02

572.70

2,000

08:16:04

572.60

3,640

08:16:04

572.60

4,286

08:16:14

572.50

5,855

08:16:33

572.50

5,855

08:16:54

572.50

5,855

08:17:18

572.50

5,855

08:17:18

572.50

1,737

08:17:42

572.40

1,300

08:17:42

572.40

2,000

08:18:08

572.20

5,855

08:18:34

572.00

2,000

08:18:39

572.00

2,000

08:18:39

572.00

2,000

08:18:39

572.00

264

08:18:39

572.00

269

08:18:56

572.00

2,000

08:19:01

572.00

2,000

08:19:31

572.20

5,600

08:19:31

572.20

255

08:20:06

572.20

2,000

08:20:09

572.20

2,889

08:20:18

572.20

2,852

08:20:18

572.20

2,531

08:20:44

572.30

6,067

08:20:44

572.30

2,000

08:21:05

572.20

2,851

08:21:13

572.20

2,702

08:21:46

572.40

1,300

08:21:46

572.40

2,000

08:21:46

572.30

4,436

08:21:55

572.20

637

08:21:55

572.20

1,743

08:22:12

572.40

7,734

08:22:12

572.40

454

08:22:32

572.20

4,780

08:22:55

572.70

572

08:22:55

572.70

1,400

08:22:58

572.70

1,100

08:22:58

572.70

1,200

08:23:03

572.60

1,500

08:23:03

572.60

266

08:23:20

572.30

1,100

08:23:20

572.30

410

08:23:25

572.30

1,200

08:23:31

572.40

700

08:23:31

572.40

2,000

08:23:31

572.40

765

08:23:40

572.30

1,356

08:23:42

572.30

130

08:23:42

572.30

2,000

08:23:50

572.30

1,258

08:23:50

572.30

730

08:23:58

572.10

500

08:23:58

572.10

5,355

08:24:25

572.30

750

08:24:25

572.30

2,000

08:24:30

572.30

2,000

08:24:30

572.30

130

08:24:46

572.00

1,823

08:24:50

572.00

3,585

08:25:08

572.10

2,066

08:25:08

572.10

3,789

08:25:08

572.10

1,200

08:25:08

572.10

943

08:25:32

571.70

1,221

08:25:32

571.70

2,000

08:25:32

571.70

1,344

08:25:32

571.70

727

08:25:57

571.70

2,000

08:26:00

571.70

2,395

08:26:19

571.50

200

08:26:20

571.50

6,756

08:26:42

571.40

2,000

08:26:42

571.40

1,230

08:26:58

571.50

1,538

08:27:04

571.60

5,855

08:27:04

571.60

1,221

08:27:22

571.50

521

08:27:22

571.50

2,353

08:27:22

571.50

2,269

08:28:01

571.80

1,200

08:28:02

571.80

800

08:28:02

571.80

160

08:28:02

571.80

500

08:28:02

571.80

266

08:28:02

571.80

78

08:28:02

571.80

175

08:28:02

571.80

332

08:28:02

571.80

39

08:28:02

571.80

207

08:28:02

571.80

573

08:28:02

571.80

368

08:28:02

571.80

665

08:28:10

571.60

5,855

08:28:10

571.60

1,500

08:28:10

571.60

650

08:28:41

571.60

1,393

08:28:41

571.60

2,000

08:28:46

571.60

1,200

08:28:46

571.60

183

08:28:58

571.70

21

08:28:58

571.70

2,000

08:29:08

571.70

2,083

08:29:08

571.70

498

08:29:08

571.70

1,600

08:29:08

571.70

2,000

08:29:21

571.60

2,500

08:29:21

571.60

800

08:29:21

571.60

729

08:29:46

571.70

1,600

08:29:46

571.80

2,000

08:29:46

571.80

143

08:29:46

571.70

684

08:29:46

571.80

1,389

08:29:46

571.80

1,688

08:29:46

571.80

72

08:29:46

571.80

348

08:30:00

571.50

2,802

08:30:00

571.50

617

08:31:03

571.80

1,590

08:31:03

571.80

1,000

08:31:08

571.70

2,121

08:31:08

571.70

1,000

08:31:28

571.60

2,000

08:31:28

571.60

1,000

08:31:33

571.60

1,075

08:31:33

571.60

2,192

08:31:54

571.80

1,300

08:31:54

571.80

1,570

08:32:02

572.00

1,600

08:32:02

572.00

1,075

08:32:02

572.00

332

08:32:16

571.90

2,000

08:32:16

571.90

1,829

08:32:16

571.90

576

08:32:16

571.90

1,295

08:32:16

571.90

230

08:32:36

572.40

4,580

08:32:36

572.40

1,274

08:33:18

572.40

99

08:33:24

572.40

91

08:33:24

572.40

514

08:33:24

572.40

3,649

08:33:24

572.40

606

08:33:29

572.40

5,249

08:33:29

572.40

3,065

08:33:54

572.30

3,978

08:34:20

572.30

1,258

08:34:20

572.30

2,000

08:34:20

572.30

1,000

08:34:27

572.20

1,200

08:34:27

572.20

544

08:34:42

572.30

5,855

08:35:08

572.10

168

08:35:08

572.10

1,838

08:35:08

572.10

2,000

08:35:08

572.10

275

08:35:13

572.10

1,390

08:35:51

572.10

807

08:35:54

572.10

2,609

08:35:54

572.10

65

08:35:54

572.10

4

08:35:55

572.10

68

08:35:55

572.10

76

08:35:55

572.10

266

08:36:04

572.10

119

08:36:04

572.10

304

08:36:04

572.10

181

08:36:04

572.10

45

08:36:04

572.10

49

08:36:04

572.10

645

08:36:12

572.10

5,283

08:37:12

572.10

5,855

08:37:12

572.10

5,855

08:37:13

572.10

2,000

08:37:13

572.10

130

08:37:13

572.10

2,319

08:37:13

572.10

130

08:37:13

572.10

1,276

08:37:41

572.10

1,890

08:37:41

572.10

2,000

08:37:41

572.10

1,000

08:37:41

572.10

1,517

08:38:05

572.10

827

08:38:05

572.10

1,720

08:38:05

572.10

356

08:38:05

572.10

1,000

08:38:22

572.00

1,504

08:38:22

572.00

1,810

08:38:29

572.00

1,946

08:38:29

572.00

3,420

08:38:29

572.00

87

08:38:51

572.00

80

08:38:53

572.00

1,000

08:38:59

572.00

3,331

08:39:17

572.00

2,000

08:39:17

572.00

1,200

08:39:17

572.00

1,463

08:39:17

572.00

1,443

08:39:17

572.00

2,295

08:39:57

572.00

3,388

08:39:59

572.00

850

08:39:59

572.00

2,000

08:39:59

572.00

2,730

08:39:59

572.00

275

08:40:03

571.90

1,339

08:40:32

571.80

3,544

08:40:32

571.80

2,311

08:41:02

571.70

1,282

08:41:02

571.70

2,000

08:41:02

571.70

700

08:41:02

571.70

1,000

08:41:27

571.40

1,233

08:41:30

571.40

2,000

08:41:37

571.30

2,078

08:41:42

571.30

1,245

08:42:02

571.10

2,000

08:42:02

571.10

2,074

08:42:14

571.10

1,891

08:42:26

571.10

2,000

08:42:26

571.10

300

08:42:26

571.10

1,519

08:42:26

571.10

1,519

08:42:26

571.10

1,396

08:43:01

571.10

3,692

08:43:22

571.20

200

08:43:22

571.20

2,000

08:43:22

571.20

2,086

08:43:22

571.20

1,515

08:43:22

571.20

452

08:43:43

571.10

5,855

08:44:18

571.50

2,000

08:44:18

571.50

2,000

08:44:18

571.50

670

08:44:40

571.70

1,551

08:44:40

571.70

513

08:44:46

571.70

2,000

08:44:51

571.60

2,577

08:45:20

571.60

1,908

08:45:20

571.60

1,398

08:45:21

571.60

4,457

08:45:52

571.70

2,100

08:45:52

571.70

2,000

08:45:52

571.70

1,000

08:45:52

571.70

654

08:46:19

571.40

2,000

08:46:24

571.40

2,000

08:46:29

571.40

1,253

08:46:40

571.10

5,855

08:47:54

571.30

4,521

08:48:06

571.30

2,000

08:48:31

571.30

1,400

08:48:31

571.30

1,736

08:48:31

571.30

2,000

08:48:31

571.30

953

08:48:36

571.30

4,078

08:48:36

571.30

955

08:48:55

571.30

1,600

08:48:55

571.30

1,000

08:48:55

571.30

1,270

08:48:55

571.30

1,985

08:49:30

571.30

2,000

08:49:30

571.30

1,300

08:49:30

571.30

503

08:49:35

571.30

420

08:49:35

571.30

1,319

08:49:35

571.30

195

08:50:00

571.20

1,000

08:50:00

571.20

1,319

08:50:02

571.10

2,211

08:50:24

571.10

1,769

08:50:24

571.10

5,814

08:50:46

570.80

5,855

08:51:16

570.60

5,855

08:51:45

570.90

27

08:51:45

570.90

400

08:51:59

570.90

3,879

08:51:59

570.90

2,000

08:51:59

570.90

1,282

08:51:59

570.90

1,522

08:51:59

570.90

418

08:52:11

570.70

1,843

08:52:38

570.70

2,000

08:52:38

570.70

2,000

08:52:38

570.70

785

08:53:44

570.90

2,361

08:53:44

570.90

1,841

08:54:01

570.70

1,841

08:54:10

570.70

76

08:54:10

570.70

600

08:54:10

570.70

2,000

08:54:10

570.70

800

08:54:10

570.70

600

08:54:11

570.70

600

08:54:11

570.70

1,000

08:54:11

570.70

959

08:54:36

570.60

157

08:54:36

570.60

4,779

08:55:02

570.30

5,855

08:55:03

570.30

1,218

08:55:31

570.40

1,523

08:55:31

570.40

203

08:55:31

570.40

1,523

08:55:31

570.40

1,028

08:55:31

570.40

529

08:56:27

570.80

1,200

08:56:27

570.80

965

08:56:27

570.80

480

08:56:27

570.80

1,000

08:57:00

571.00

5,855

08:57:11

571.00

8,000

08:57:11

571.00

769

08:57:22

571.00

400

08:57:22

571.00

1,232

08:57:22

571.00

2,000

08:57:22

571.00

1,425

08:57:46

571.00

5,855

08:58:55

570.90

1,396

08:58:58

570.90

1,794

08:58:58

570.90

1,794

08:58:59

570.90

871

08:58:59

570.90

1,204

08:59:00

570.90

2,075

08:59:00

570.90

1,436

08:59:13

570.70

1,043

08:59:13

570.70

1,043

08:59:14

570.70

325

08:59:16

570.70

2,000

08:59:18

570.70

1,373

08:59:50

570.90

100

08:59:50

570.90

2,000

08:59:50

570.90

1,426

08:59:53

570.90

760

09:00:00

570.90

1,274

09:00:00

570.90

246

09:00:00

570.90

2,000

09:00:00

570.90

828

09:00:06

570.80

4,680

09:00:35

570.80

5,855

09:01:17

570.90

5,606

09:01:50

571.00

1,234

09:01:50

571.00

651

09:01:50

571.00

2,000

09:02:14

570.90

167

09:02:14

570.90

3,333

09:02:14

570.90

229

09:02:26

571.00

2,718

09:02:47

570.90

1,662

09:02:47

570.90

4,377

09:02:47

570.90

1,078

09:03:24

571.00

2,000

09:03:29

571.20

2,296

09:03:30

571.20

1,414

09:03:54

571.40

5,855

09:04:37

571.00

2,000

09:04:37

571.00

1,300

09:04:38

571.00

1,000

09:04:38

571.00

542

09:05:23

571.20

2,855

09:05:23

571.20

614

09:05:23

571.20

2,294

09:05:25

571.10

4,512

09:05:25

571.10

1,343

09:05:25

571.10

2,110

09:06:01

571.10

209

09:06:04

571.10

110

09:06:04

571.10

3,495

09:06:04

571.10

3,605

09:06:04

571.10

1,675

09:06:17

570.90

219

09:06:21

570.90

1,646

09:07:04

570.90

358

09:07:08

570.90

4,276

09:07:19

570.90

1,000

09:07:19

570.90

850

09:07:24

570.90

1,143

09:07:30

570.90

2,790

09:08:09

570.80

5,782

09:08:09

570.80

348

09:08:10

570.80

2,000

09:08:10

570.80

1,308

09:08:10

570.80

1,307

09:08:10

570.80

2,729

09:08:47

570.80

875

09:08:47

570.80

1,490

09:08:51

570.80

1,651

09:09:07

570.70

1,000

09:09:07

570.70

1,100

09:09:29

570.80

1,221

09:09:29

570.80

2,000

09:09:29

570.80

1,000

09:09:29

570.80

1,954

09:09:29

570.80

16

09:09:29

570.80

3,885

09:09:31

570.70

2,095

09:09:34

570.70

1,536

09:10:02

570.60

1,303

09:10:02

570.60

1,856

09:10:32

570.50

244

09:10:32

570.50

938

09:10:33

570.50

782

09:10:33

570.50

3,891

09:11:07

570.50

2,000

09:11:07

570.50

1,000

09:11:12

570.60

285

09:11:12

570.60

1,523

09:11:40

570.50

2,000

09:11:40

570.50

1,000

09:11:40

570.50

2,016

09:11:47

570.50

2,000

09:11:47

570.50

23

09:12:06

570.20

281

09:12:07

570.20

45

09:13:15

570.40

5,855

09:14:04

570.30

1,920

09:14:04

570.30

5,000

09:14:04

570.30

52

09:15:02

570.20

3,597

09:15:30

570.30

5,855

09:15:46

570.30

3,442

09:15:46

570.30

2,413

09:15:47

570.30

1,000

09:15:47

570.30

246

09:16:29

570.40

4,648

09:16:42

570.40

863

09:16:50

570.40

2,000

09:16:50

570.40

2,369

09:16:50

570.40

1,000

09:16:50

570.40

1,200

09:16:50

570.40

312

09:17:13

570.10

268

09:17:13

570.10

25

09:17:13

570.10

114

09:17:34

570.50

3,487

09:17:51

570.60

1,000

09:17:51

570.60

2,000

09:17:51

570.60

1,000

09:17:51

570.60

2,191

09:17:51

570.60

1,200

09:17:51

570.60

1,109

09:18:31

570.50

1,600

09:18:31

570.50

1,694

09:18:57

570.60

1,853

09:18:57

570.60

2,000

09:19:01

570.40

1,968

09:19:29

570.50

2,000

09:19:29

570.50

1,307

09:19:29

570.50

1,000

09:19:29

570.50

1,713

09:19:29

570.50

1,200

09:20:00

570.20

5,678

09:20:36

569.90

2,000

09:20:41

569.90

1,331

09:20:41

569.90

2,000

09:20:41

569.90

1,138

09:20:41

569.90

193

09:21:06

569.90

1,100

09:21:06

570.00

50

09:21:06

570.00

2,000

09:21:06

570.00

1,000

09:21:06

570.00

1,200

09:21:06

570.00

150

09:21:33

569.60

5,779

09:22:11

569.90

2,222

09:22:11

569.90

3,865

09:22:54

569.80

955

09:22:54

569.80

1,884

09:22:54

569.80

314

09:22:54

569.80

914

09:23:10

569.80

1,119

09:23:10

569.80

734

09:23:10

569.80

650

09:23:10

569.80

1,991

09:23:10

569.80

207

09:24:21

570.00

1,500

09:24:21

570.00

2,345

09:24:21

570.00

2,000

09:24:42

570.00

50

09:24:42

570.00

2,000

09:24:42

570.00

452

09:24:47

570.00

1,615

09:24:47

570.00

2,000

09:24:47

570.00

50

09:24:47

570.00

1,908

09:24:48

570.00

38

09:24:57

570.00

1,000

09:24:57

570.00

2,000

09:24:57

570.00

2,000

09:25:25

570.00

3,739

09:25:25

570.00

1,249

09:25:25

570.00

867

09:26:08

570.00

950

09:26:08

570.00

2,000

09:26:08

570.00

2,000

09:26:08

570.00

2,000

09:26:08

570.00

1,000

09:27:14

570.30

450

09:27:14

570.30

50

09:27:19

570.30

50

09:27:19

570.30

2,000

09:27:19

570.30

1,769

09:27:19

570.30

577

09:27:24

570.30

50

09:27:24

570.30

987

09:27:24

570.30

2,000

09:27:31

570.30

50

09:27:31

570.30

1,607

09:27:31

570.30

676

09:28:00

570.20

985

09:28:00

570.20

50

09:28:00

570.20

856

09:28:00

570.20

2,000

09:28:00

570.20

2,296

09:28:37

570.30

1,460

09:28:37

570.30

1,000

09:28:37

570.30

50

09:28:43

570.30

1,820

09:28:43

570.30

1,097

09:29:18

570.40

2,100

09:29:18

570.40

1,328

09:29:24

570.40

1,622

09:29:54

570.30

2,000

09:29:54

570.30

1,000

09:30:01

570.30

2,824

09:30:26

570.30

2,000

09:30:26

570.30

1,000

09:30:26

570.30

1,505

09:30:31

570.30

2,000

09:30:53

570.30

1,238

09:30:53

570.30

4,617

09:30:53

570.30

1,188

09:31:26

570.40

2,000

09:31:26

570.40

50

09:31:26

570.40

466

09:31:26

570.40

2,000

09:31:26

570.40

885

09:31:52

570.30

4,567

09:31:56

570.30

496

09:31:56

570.30

536

09:31:56

570.30

256

09:32:27

570.40

2,000

09:32:27

570.40

50

09:33:17

570.70

1,400

09:33:17

570.70

2,000

09:33:18

570.70

1,042

09:34:25

571.20

4,683

09:34:45

571.20

1,000

09:34:45

571.20

2,000

09:35:07

571.40

217

09:35:07

571.40

50

09:35:07

571.40

1,100

09:35:07

571.40

50

09:35:33

571.70

1,513

09:35:33

571.70

1,900

09:35:33

571.70

2,000

09:35:49

571.80

893

09:35:55

571.90

3,241

09:35:55

571.90

900

09:35:55

571.90

2,000

09:35:55

571.90

1,300

09:35:55

571.90

950

09:35:55

571.90

712

09:36:41

571.90

1,200

09:36:41

571.90

1,100

09:36:41

571.90

1,331

09:36:41

571.90

24

09:37:23

571.90

50

09:37:31

571.90

3,497

09:37:31

571.90

2,301

09:38:19

572.20

5,855

09:38:19

572.20

1,239

09:38:40

572.30

1,200

09:38:40

572.30

1,295

09:38:40

572.30

2,000

09:38:40

572.30

745

09:39:13

572.20

5,504

09:39:53

571.90

5,855

09:41:38

572.30

1,066

09:41:38

572.30

977

09:41:55

572.50

119

09:41:55

572.50

50

09:41:55

572.50

2,000

09:42:14

572.50

1,108

09:42:14

572.50

3,246

09:42:14

572.50

1,501

09:43:45

572.50

5,402

09:43:45

572.50

453

09:43:59

572.50

2,000

09:43:59

572.50

1,270

09:43:59

572.50

2,290

09:43:59

572.50

1,100

09:43:59

572.50

400

09:43:59

572.50

850

09:43:59

572.50

1,200

09:43:59

572.50

1,000

09:43:59

572.50

2,333

09:43:59

572.50

1,515

09:44:31

572.40

1,627

09:44:31

572.40

3,035

09:44:31

572.40

1,193

09:44:50

572.50

2,989

09:44:51

572.50

1,986

09:45:02

572.50

574

09:45:02

572.50

2,000

09:45:02

572.50

1,319

09:45:02

572.50

1,000

09:45:07

572.50

1,496

09:45:07

572.50

258

09:45:38

572.20

1,012

09:45:38

572.20

50

09:45:38

572.20

301

09:45:38

572.20

1,518

09:45:38

572.20

1,518

09:45:38

572.20

1,372

09:46:15

572.10

2,584

09:46:15

572.10

1,519

09:46:15

572.10

50

09:46:15

572.10

1,405

09:47:04

572.20

600

09:47:04

572.20

2,000

09:47:04

572.20

2,147

09:47:04

572.20

702

09:47:21

572.10

3,800

09:47:21

572.10

458

09:47:21

572.10

213

09:47:21

572.10

1,332

09:48:05

571.70

93

09:48:05

571.70

1,331

09:48:05

571.70

823

09:48:05

571.70

400

09:48:05

571.70

50

09:48:05

571.70

1,200

09:48:05

571.70

2,026

09:48:39

571.60

118

09:48:39

571.60

5,737

09:48:39

571.60

1,971

09:49:42

571.80

3,759

09:49:56

571.70

2,000

09:49:56

571.70

400

09:50:10

571.70

673

09:50:10

571.70

50

09:50:10

571.70

200

09:50:40

571.80

2,000

09:50:40

571.80

2,703

09:50:45

571.80

50

09:50:45

571.80

137

09:50:45

571.80

2,000

09:50:45

571.80

1,000

09:50:50

571.80

288

09:50:50

571.80

1,704

09:51:10

571.80

386

09:51:10

571.80

104

09:51:10

571.80

50

09:51:15

571.80

50

09:51:15

571.80

2,000

09:51:15

571.80

2,309

09:51:43

571.60

1,206

09:51:43

571.60

5,855

09:52:27

571.50

711

09:52:27

571.50

50

09:52:27

571.50

2,460

09:52:27

571.50

2,000

09:53:05

571.50

1,647

09:53:05

571.50

50

09:53:05

571.50

2,000

09:53:05

571.50

1,000

09:53:05

571.50

1,496

09:54:17

571.60

2,869

09:54:17

571.60

1,623

09:54:24

571.60

50

09:54:49

571.60

4,085

09:54:57

571.60

1,200

09:54:57

571.60

362

09:54:57

571.60

159

09:55:02

571.60

2,000

09:55:02

571.60

1,725

09:55:02

571.60

805

09:55:02

571.60

50

09:55:02

571.60

1,000

09:55:02

571.60

1,200

09:56:57

571.50

50

09:56:57

571.50

2,000

09:56:57

571.50

1,520

09:56:57

571.50

1,000

09:56:57

571.50

692

09:57:02

571.50

1,488

09:57:02

571.50

2,552

09:57:02

571.50

1,000

09:57:02

571.50

50

09:57:07

571.50

2,000

09:57:07

571.50

2,621

09:57:07

571.50

50

09:57:07

571.50

1,000

09:57:07

571.50

1,632

09:57:07

571.50

224

09:57:33

571.30

50

09:57:33

571.30

1,904

09:57:33

571.30

2,000

09:57:33

571.30

2,000

09:57:33

571.30

188

09:58:56

571.60

3,800

09:58:56

571.60

2,055

09:59:38

571.70

1,916

09:59:38

571.70

50

09:59:38

571.70

655

09:59:38

571.70

2,000

09:59:38

571.70

1,536

10:02:58

571.80

4,004

10:04:10

571.70

2,054

10:05:00

571.90

928

10:05:00

571.90

50

10:05:00

571.90

3,303

10:05:00

571.90

467

10:05:30

571.70

3,036

10:05:47

571.70

2,000

10:05:47

571.70

850

10:08:16

571.60

1,282

10:08:16

571.60

2,000

10:08:16

571.60

1,300

10:08:16

571.60

931

10:08:16

571.60

2,209

10:08:16

571.60

2,000

10:10:28

571.60

1,946

10:11:43

571.60

50

10:11:48

571.60

50

10:11:48

571.60

2,000

10:11:53

571.60

50

10:11:53

571.60

2,258

10:11:53

571.60

2,000

10:11:53

571.60

433

10:15:15

571.30

3,561

10:15:16

571.30

1,291

10:16:03

571.20

4,668

10:16:16

571.10

136

10:16:16

571.10

1,000

10:16:16

571.10

286

10:17:02

571.00

3,379

10:17:24

571.00

893

10:17:25

571.00

1,100

10:17:25

571.00

528

10:19:03

571.00

1,000

10:19:03

571.00

2,000

10:19:03

571.10

1,000

10:19:03

571.10

2,000

10:19:03

571.10

765

10:19:12

571.00

2,800

10:19:12

571.00

1,082

10:21:42

570.90

668

10:21:42

570.90

2,000

10:21:42

570.90

1,200

10:21:42

570.90

955

10:21:42

570.90

1,000

10:21:42

570.90

32

10:21:42

570.90

1,458

10:24:43

571.00

3,856

10:24:43

571.00

2,000

10:25:28

570.90

3,438

10:25:28

570.90

1,632

10:26:56

570.70

3,342

10:26:56

570.70

1,239

10:26:59

570.70

1,777

10:26:59

570.70

325

10:27:06

570.70

3,752

10:28:40

570.50

1,826

10:29:44

570.30

1,000

10:29:44

570.30

2,000

10:29:44

570.30

1,260

10:29:44

570.30

1,234

10:29:44

570.30

76

10:30:14

570.20

5,405

10:30:56

570.50

1,889

10:31:01

570.50

1,000

10:31:01

570.50

2,000

10:31:01

570.50

1,300

10:35:01

570.50

2,870

10:35:01

570.50

248

10:35:01

570.50

881

10:35:11

570.50

950

10:35:11

570.50

1,329

10:38:31

570.50

856

10:39:27

570.60

48

10:40:32

570.70

3,437

10:41:39

570.60

5,855

10:41:39

570.50

1,000

10:41:39

570.50

254

10:41:40

570.50

2,046

10:41:44

570.50

2,700

10:41:44

570.50

2,000

10:41:44

570.50

318

10:45:44

570.70

1,200

10:45:44

570.70

2,000

10:45:49

570.70

2,000

10:45:49

570.70

1,343

10:45:54

570.70

2,512

10:45:54

570.70

1,611

10:47:42

570.80

4,756

10:48:51

571.30

2,000

10:48:51

571.30

1,200

10:48:51

571.30

1,000

10:48:51

571.30

1,655

10:48:51

571.30

1,380

10:48:51

571.30

61

10:50:33

571.00

4,142

10:55:43

571.60

337

10:55:43

571.60

2,000

10:55:43

571.60

866

10:55:44

571.60

2,652

10:55:49

571.60

1,021

10:55:49

571.60

945

10:59:15

571.80

2,000

10:59:15

571.80

1,000

10:59:15

571.80

848

10:59:15

571.80

1,329

11:03:23

572.20

1,200

11:03:23

572.20

1,282

11:03:23

572.20

2,000

11:03:23

572.20

1,031

11:04:28

571.80

600

11:04:28

571.80

3,512

11:04:28

571.80

1,190

11:06:09

571.80

1,738

11:06:09

571.80

174

11:06:09

571.80

2,000

11:06:14

571.80

3,295

11:06:38

571.80

2,000

11:06:38

571.80

1,473

11:06:39

571.80

1,760

11:10:04

571.80

3,800

11:10:04

571.80

452

11:10:04

571.80

635

11:12:39

572.00

1,206

11:12:39

572.00

2,000

11:12:39

572.00

1,319

11:12:39

572.00

955

11:12:40

572.00

1,200

11:12:40

572.00

217

11:13:37

572.00

2,500

11:13:37

572.00

1,969

11:13:43

572.10

1,349

11:15:47

571.40

5,855

11:16:41

571.50

215

11:16:41

571.50

4,620

11:21:36

571.80

1,500

11:22:09

571.80

4,101

11:24:11

572.00

1,000

11:24:11

572.00

2,000

11:24:11

572.00

1,100

11:24:16

572.00

2,000

11:24:16

572.00

1,100

11:24:16

572.00

681

11:24:16

571.90

142

11:24:16

571.90

1,270

11:24:32

571.70

2,002

11:24:32

571.70

1,500

11:24:32

571.70

82

11:26:26

571.50

4,266

11:26:26

571.50

175

11:26:27

571.50

1,281

11:27:18

571.30

5,302

11:27:19

571.20

1,740

11:27:41

571.10

3,661

11:28:02

571.30

2,000

11:28:02

571.30

950

11:28:07

571.30

1,000

11:28:07

571.30

2,000

11:28:12

571.30

1,311

11:28:12

571.20

2,322

11:28:12

571.20

2,000

11:28:12

571.20

817

11:29:58

571.40

3,115

11:29:58

571.40

2,092

11:33:36

570.80

2,000

11:33:36

570.80

1,200

11:33:36

570.80

642

11:33:36

570.80

1,575

11:33:37

570.80

1,409

11:34:53

570.50

4,642

11:36:58

570.20

4,774

11:37:11

570.20

1,336

11:38:23

570.10

2,000

11:39:15

570.40

682

11:39:15

570.40

2,000

11:39:15

570.40

1,000

11:39:15

570.40

478

11:40:00

570.60

1,104

11:40:00

570.60

1,724

11:40:00

570.60

1,078

11:41:53

570.30

1,269

11:48:24

570.50

5,636

11:49:37

570.70

2,000

11:49:42

570.60

1,200

11:49:42

570.60

22

11:49:42

570.60

1,000

11:49:42

570.60

1,109

11:49:42

570.60

1,311

11:49:42

570.60

53

11:51:19

570.40

5,855

11:51:19

570.40

2,000

11:51:19

570.40

1,200

11:51:19

570.40

1,722

11:52:30

570.30

5,069

11:52:31

570.30

1,000

11:52:31

570.30

295

11:54:04

570.30

15

11:54:04

570.30

33

11:54:04

570.30

586

11:54:04

570.30

142

11:54:04

570.30

997

11:54:04

570.30

796

11:54:04

570.30

2,081

11:54:04

570.30

143

11:55:43

569.90

600

11:55:44

569.90

2,600

11:55:44

569.90

2,000

11:55:54

569.80

1,270

11:56:43

569.80

254

11:56:43

569.80

3,960

11:57:58

570.00

2,000

11:59:15

570.00

4,934

11:59:15

570.00

58

11:59:27

569.90

5,855

11:59:27

569.90

5,855

11:59:27

569.90

1,599

12:03:20

570.10

5,196

12:04:23

569.90

3,800

12:04:23

569.90

1,532

12:04:34

569.80

1,247

12:05:56

569.80

4,654

12:05:56

569.80

1,260

12:09:09

570.00

770

12:09:34

570.00

766

12:09:34

570.00

930

12:09:35

570.00

2,282

12:10:27

569.90

993

12:10:27

569.90

1,189

12:10:30

569.90

3,231

12:10:48

569.90

1,295

12:14:21

570.00

92

12:14:21

570.00

400

12:14:21

570.00

100

12:14:21

570.00

2,000

12:14:26

570.00

1,500

12:14:26

570.00

270

12:15:07

570.10

779

12:15:07

570.10

441

12:15:07

570.10

615

12:16:02

570.30

1,143

12:16:02

570.30

600

12:16:02

570.30

2,000

12:16:02

570.30

1,000

12:16:02

570.30

1,226

12:16:08

570.20

3,288

12:16:09

570.20

1,000

12:16:09

570.20

1,300

12:16:09

570.20

413

12:18:02

569.90

3,988

12:18:25

569.80

665

12:18:25

569.80

369

12:18:25

569.80

536

12:19:06

569.80

1,167

12:19:24

569.90

1,230

12:19:29

569.90

1,200

12:19:29

569.90

2,000

12:19:29

569.90

321

12:23:15

570.00

2,000

12:23:15

570.00

1,000

12:23:15

570.00

633

12:23:34

570.10

2,116

12:27:27

570.10

4,378

12:27:28

570.10

1,575

12:30:49

570.30

754

12:30:49

570.30

697

12:30:49

570.30

3,293

12:31:26

570.50

5,365

12:31:27

570.50

1,197

12:32:01

570.50

4,629

12:32:44

570.50

479

12:32:44

570.50

1,434

12:37:49

570.40

2,869

12:37:49

570.40

1,971

12:39:16

570.50

5,100

12:39:16

570.50

63

12:39:16

570.50

8

12:41:14

570.40

2,000

12:41:14

570.40

1,100

12:41:14

570.40

1,000

12:43:01

570.50

5,855

12:43:03

570.50

5,855

12:43:16

570.50

2,000

12:43:43

570.80

1,280

12:43:43

570.80

2,000

12:43:43

570.80

136

12:43:43

570.80

1,000

12:43:43

570.80

1,357

12:45:57

571.00

939

12:45:57

571.00

2,000

12:45:57

571.00

1,596

12:48:58

570.90

1,000

12:48:58

570.90

1,307

12:48:58

570.90

2,000

12:48:58

570.90

1,200

12:48:58

570.90

348

12:49:11

570.90

1,300

12:49:11

570.90

963

12:50:56

571.20

843

12:50:56

571.20

369

12:50:56

571.20

3,363

12:50:56

571.20

485

12:52:33

571.10

2,000

12:52:33

571.10

1,000

12:52:33

571.20

1,000

12:52:33

571.20

474

12:53:15

571.10

1,282

12:53:15

571.10

1,000

12:53:15

571.10

2,000

12:53:20

571.20

131

12:53:20

571.20

1,234

12:53:20

571.20

938

12:53:20

571.20

884

12:53:20

571.20

1,000

12:53:20

571.20

1,300

12:53:25

571.20

1,330

12:53:25

571.20

1,282

12:53:25

571.20

1,100

12:53:25

571.20

1,000

12:53:25

571.20

2,000

12:53:25

571.20

300

12:53:25

571.20

1,200

12:53:30

571.20

1,282

12:53:53

571.20

125

12:53:53

571.20

152

12:53:53

571.20

5,578

12:53:53

571.20

1,200

12:53:53

571.20

1,345

12:53:53

571.20

2,000

12:53:53

571.20

1,300

12:54:00

571.10

1,038

12:54:00

571.10

166

12:54:02

571.00

132

12:54:03

571.00

1,604

12:54:03

571.00

271

12:54:03

571.00

1,282

12:55:18

571.20

5,855

12:56:52

571.00

2,000

12:56:52

571.00

2,000

12:56:52

571.00

3,022

13:00:00

570.50

275

13:00:00

570.50

624

13:00:00

570.50

261

13:00:00

570.50

1,245

13:00:00

570.50

953

13:00:00

570.50

2,198

13:00:00

570.50

12

13:00:17

570.60

557

13:00:18

570.60

4,120

13:00:18

570.60

1,510

13:00:18

570.60

1,000

13:01:08

570.70

81

13:01:08

570.70

1,270

13:01:10

570.70

2,419

13:01:57

571.00

48

13:01:57

571.00

5,807

13:01:57

571.00

1,298

13:10:03

570.60

2,000

13:10:03

570.60

1,946

13:10:04

570.60

1,533

13:11:05

570.60

2,000

13:11:05

570.60

2,000

13:11:05

570.60

1,000

13:11:05

570.60

775

13:12:57

570.50

121

13:12:57

570.50

4,396

13:13:26

570.50

1,362

13:15:29

571.00

890

13:15:29

571.00

264

13:15:35

571.00

3,083

13:20:23

571.20

1,200

13:20:23

571.20

1,100

13:20:23

571.20

2,000

13:20:23

571.20

180

13:24:48

571.70

3,705

13:24:48

571.70

1,295

13:36:57

572.20

2,000

13:36:57

572.20

950

13:36:57

572.20

1,234

13:36:57

572.20

1,100

13:37:05

572.30

100

13:37:05

572.30

989

13:37:58

572.30

4,358

13:38:59

572.20

5,145

13:39:00

572.20

1,331

13:39:00

572.20

915

13:41:49

572.10

166

13:41:50

572.10

71

13:41:54

572.10

3,492

13:42:43

572.10

1,472

13:48:06

572.00

962

13:48:06

572.00

516

13:48:06

572.00

1,700

13:48:06

572.00

110

13:48:07

572.00

2,000

13:48:07

572.00

265

13:52:38

571.90

5,085

13:52:39

571.80

1,343

13:52:39

571.80

2,000

13:52:39

571.80

1,000

13:52:39

571.80

502

13:53:03

571.80

755

13:53:04

571.80

1,939

13:55:46

571.50

1,750

13:55:47

571.50

1,000

13:55:47

571.50

1,000

13:55:54

571.50

1,542

13:59:01

571.40

4,492

13:59:06

571.40

1,000

13:59:06

571.40

706

14:00:41

571.50

1,000

14:00:41

571.50

2,000

14:00:41

571.50

2,148

14:00:41

571.50

2,000

14:00:42

571.50

850

14:01:15

571.60

315

14:01:15

571.60

921

14:01:15

571.60

154

14:01:15

571.60

814

14:02:28

571.80

1,400

14:02:28

571.80

199

14:04:21

571.80

850

14:04:21

571.80

2,000

14:04:21

571.80

1,000

14:04:21

571.80

1,200

14:06:58

571.90

1,352

14:07:03

571.90

148

14:07:03

571.90

2,000

14:07:03

571.90

1,520

14:07:08

571.90

1,059

14:07:08

571.90

1,500

14:07:08

571.90

541

14:07:32

571.80

2,993

14:07:32

571.80

1,383

14:10:07

571.50

1,410

14:10:07

571.50

498

14:10:07

571.50

411

14:10:07

571.50

144

14:10:07

571.50

167

14:10:07

571.50

769

14:10:07

571.50

612

14:10:07

571.50

9

14:10:07

571.50

1,800

14:10:51

571.40

2,750

14:10:51

571.40

1,252

14:10:51

571.40

1,261

14:13:15

571.40

1,295

14:13:15

571.40

1,000

14:13:15

571.40

1,668

14:13:15

571.40

701

14:13:38

571.40

1,295

14:15:17

571.30

4,097

14:15:43

571.30

594

14:16:13

571.40

208

14:16:13

571.40

1,170

14:18:36

571.20

2,935

14:18:36

571.20

2,000

14:18:36

571.20

895

14:19:31

571.00

2,198

14:19:31

571.00

2,150

14:19:36

570.90

1,000

14:25:29

570.40

708

14:25:29

570.40

4,367

14:27:25

570.30

5,855

14:28:20

570.40

2,000

14:28:36

570.30

3,708

14:29:16

570.80

1,000

14:29:16

570.80

2,000

14:29:16

570.80

1,000

14:29:16

570.80

1,853

14:29:21

570.80

1,954

14:29:37

570.80

1,000

14:29:42

570.80

1,988

14:29:42

570.80

2,000

14:30:13

570.60

5,854

14:30:51

570.60

5,216

14:30:54

570.60

1,380

14:31:05

570.70

2,000

14:31:05

570.70

1,319

14:31:05

570.70

1,000

14:31:05

570.70

119

14:31:07

570.60

1,457

14:31:22

570.50

2,348

14:31:22

570.50

2,000

14:31:22

570.50

5,801

14:31:27

570.50

1,400

14:31:27

570.50

2,000

14:31:30

570.50

4,960

14:31:30

570.50

895

14:31:30

570.50

1,100

14:31:30

570.50

2,000

14:31:31

570.50

2,755

14:31:32

570.50

678

14:31:38

570.50

1,000

14:31:38

570.50

569

14:31:38

570.50

4,286

14:32:05

570.50

1,598

14:32:12

570.50

5,565

14:32:50

570.50

1,957

14:34:03

570.80

2,728

14:34:03

570.80

2,000

14:34:03

570.80

320

14:34:22

570.80

5,093

14:34:23

570.80

2,000

14:34:23

570.80

366

14:34:42

570.60

3,460

14:35:23

570.60

1,600

14:35:23

570.60

2,637

14:35:23

570.60

1,000

14:35:23

570.60

495

14:35:58

570.40

1,000

14:35:58

570.40

2,000

14:35:58

570.40

2,000

14:35:58

570.40

600

14:35:58

570.40

369

14:35:58

570.40

767

14:35:59

570.40

9

14:35:59

570.40

1,110

14:35:59

570.40

2,198

14:35:59

570.40

934

14:36:04

570.30

500

14:36:04

570.30

723

14:36:54

569.80

162

14:36:54

569.80

237

14:37:01

569.80

3,400

14:37:01

569.80

34

14:37:01

569.80

1,229

14:37:01

569.80

176

14:37:29

569.70

479

14:37:29

569.70

1,057

14:37:29

569.70

662

14:37:29

569.70

7

14:37:29

569.70

238

14:37:30

569.70

1,000

14:37:30

569.70

2,000

14:39:58

569.50

4,751

14:39:58

569.50

352

14:39:58

569.50

89

14:40:01

569.40

1,355

14:42:03

569.40

3,156

14:42:03

569.40

1,199

14:42:13

569.50

1,200

14:42:13

569.50

388

14:42:43

569.40

4,500

14:42:43

569.40

1,000

14:42:43

569.40

1,387

14:43:33

569.30

1,518

14:43:33

569.30

2,000

14:43:33

569.30

1,000

14:43:38

569.30

1,508

14:43:46

569.10

2,000

14:43:46

569.10

2,000

14:43:46

569.10

1,000

14:43:46

569.10

1,186

14:43:56

569.10

5,855

14:44:07

568.90

915

14:44:08

568.90

2,000

14:44:08

568.90

41

14:44:08

568.90

203

14:44:16

568.80

500

14:44:16

568.80

746

14:44:33

568.80

1,200

14:44:33

568.80

1,560

14:44:33

568.80

1,000

14:44:33

568.80

2,000

14:44:39

568.70

3,369

14:44:39

568.70

2,486

14:44:39

568.70

1,524

14:44:45

568.60

5,855

14:44:59

568.60

2,000

14:45:04

568.60

2,475

14:45:08

568.30

2,236

14:45:09

568.30

3,027

14:45:11

568.30

412

14:45:11

568.30

180

14:45:25

568.40

1,000

14:45:29

568.40

4,578

14:45:29

568.40

328

14:45:54

568.30

3,500

14:45:54

568.30

25

14:45:55

568.30

184

14:45:55

568.30

2,146

14:46:06

568.30

2,000

14:46:06

568.30

2,721

14:46:06

568.30

1,134

14:46:17

568.30

400

14:46:17

568.30

4,000

14:46:17

568.40

1,455

14:46:40

568.40

1,000

14:46:40

568.40

2,000

14:46:40

568.40

579

14:46:40

568.40

2,276

14:49:08

568.90

2,985

14:49:08

568.90

641

14:49:08

568.90

1,233

14:50:14

568.60

1,000

14:50:14

568.60

2,460

14:50:14

568.60

2,000

14:50:15

568.60

2,331

14:51:51

568.60

350

14:51:52

568.60

3,625

14:53:33

568.60

3,726

14:53:33

568.60

94

14:53:33

568.60

1,528

14:53:38

568.50

2,000

14:53:38

568.50

28

14:54:10

568.50

1,965

14:54:10

568.50

1,071

14:54:10

568.50

1,375

14:54:46

568.80

4,967

14:54:46

568.80

888

14:54:47

568.80

1,275

14:56:19

569.30

1,050

14:56:19

569.30

1,581

14:56:19

569.30

1,246

14:56:19

569.30

2,000

14:56:19

569.30

416

14:57:07

569.30

2,129

14:57:15

569.40

2,228

14:57:40

569.30

4,169

14:57:40

569.30

292

14:57:40

569.40

2,000

14:57:40

569.40

478

14:58:19

569.60

1,600

14:58:19

569.60

2,000

14:58:19

569.60

1,540

14:58:19

569.60

397

14:59:14

569.80

697

14:59:14

569.80

479

14:59:14

569.80

2,781

14:59:14

569.80

2,000

14:59:14

569.80

577

14:59:57

569.80

626

14:59:57

569.80

1,400

15:00:02

570.00

2,000

15:00:02

570.00

1,749

15:00:21

569.90

1,300

15:00:24

570.10

703

15:00:24

570.10

1,307

15:00:24

570.10

2,000

15:00:24

570.10

893

15:00:35

570.00

1,459

15:00:35

570.00

2,137

15:00:35

570.00

988

15:00:35

570.00

234

15:01:06

569.60

2,000

15:01:06

569.60

1,089

15:01:06

569.60

1,884

15:01:06

569.60

882

15:01:25

569.50

512

15:01:25

569.50

386

15:01:25

569.50

3,635

15:01:31

569.50

375

15:01:31

569.50

1,096

15:02:16

569.90

4,537

15:02:29

569.90

1,249

15:03:41

570.10

2,000

15:03:46

570.00

1,319

15:03:46

570.00

2,000

15:03:46

570.10

1,158

15:04:18

570.10

2,000

15:04:18

570.10

2,000

15:04:18

570.10

300

15:06:01

570.50

708

15:06:01

570.50

2,000

15:06:01

570.50

1,000

15:06:10

570.40

2,023

15:06:12

570.50

2,000

15:06:17

570.50

2,000

15:06:17

570.50

1,000

15:06:17

570.50

1,331

15:06:17

570.50

673

15:06:28

570.30

3,186

15:06:56

570.40

1,063

15:06:56

570.40

1,858

15:07:44

570.40

799

15:07:44

570.40

3,372

15:07:55

570.30

1,200

15:07:55

570.30

111

15:08:38

569.80

2,000

15:08:38

569.80

2,523

15:09:53

569.90

2,341

15:11:53

570.20

967

15:11:53

570.20

2,000

15:11:53

570.20

2,000

15:11:53

570.20

241

15:12:11

570.20

1,347

15:12:11

570.20

2,000

15:12:11

570.20

1,000

15:12:11

570.20

32

15:12:13

570.20

1,200

15:12:13

570.20

71

15:13:32

570.20

5,100

15:13:33

570.20

1,026

15:13:33

570.20

1,237

15:14:35

570.80

5,854

15:14:35

570.80

1

15:15:18

570.80

1,114

15:15:26

570.80

1,426

15:15:26

570.80

497

15:15:26

570.80

851

15:15:26

570.80

492

15:15:43

570.70

82

15:16:08

570.70

1,174

15:17:17

571.00

4,872

15:17:17

571.00

50

15:18:46

570.20

3,908

15:18:47

570.20

1,761

15:19:59

570.20

1,463

15:23:20

569.90

2,000

15:23:20

569.90

4,622

15:23:20

569.90

604

15:23:29

569.90

3,503

15:23:29

569.90

764

15:23:29

569.90

750

15:23:35

569.90

408

15:23:52

569.90

105

15:23:52

569.90

3,359

15:23:52

569.90

1,235

15:25:24

569.80

1,200

15:25:24

569.80

1,100

15:25:24

569.80

332

15:25:24

569.80

910

15:25:24

569.80

2,093

15:26:21

569.40

2,000

15:26:21

569.40

1,000

15:26:21

569.40

2,000

15:26:21

569.50

825

15:26:50

569.30

4,919

15:26:51

569.30

1,314

15:27:11

569.30

4,469

15:27:12

569.30

646

15:27:12

569.30

1,199

15:27:38

569.30

4,072

15:27:39

569.30

1,282

15:27:39

569.30

435

15:28:41

569.20

2,544

15:28:41

569.20

1,228

15:28:41

569.20

612

15:30:04

569.30

5,527

15:30:08

569.30

2

15:30:08

569.30

1,234

15:30:11

569.40

63

15:30:11

569.40

2,000

15:30:11

569.40

1,493

15:30:52

569.60

5,352

15:30:53

569.60

79

15:30:54

569.60

1,501

15:32:37

570.10

2,000

15:32:37

570.10

1,429

15:33:09

570.20

1,379

15:35:27

570.10

1,600

15:35:38

570.20

1,800

15:35:38

570.20

484

15:35:38

570.20

2,000

15:35:38

570.20

847

15:36:14

570.60

168

15:36:14

570.60

811

15:36:14

570.60

2,000

15:36:19

570.50

1,250

15:36:19

570.50

1,303

15:36:32

570.70

1,029

15:36:37

570.70

2,000

15:36:37

570.70

1,319

15:36:37

570.70

1,000

15:36:37

570.70

488

15:37:01

571.00

1,206

15:37:01

571.00

1,000

15:37:01

571.00

2,000

15:37:01

571.00

486

15:37:42

570.50

5,360

15:37:42

570.50

64

15:37:43

570.50

1,268

15:39:10

570.30

2,000

15:39:10

570.30

850

15:39:10

570.30

2

15:39:10

570.30

1,331

15:39:10

570.30

1,268

15:39:10

570.30

1,154

15:39:25

570.20

1,574

15:39:28

570.20

626

15:39:28

570.20

1,242

15:40:21

570.30

1,246

15:40:21

570.30

2,000

15:40:21

570.30

2,609

15:40:25

570.30

1,000

15:40:25

570.30

1,246

15:40:25

570.30

2,000

15:40:25

570.30

1,000

15:40:25

570.30

1,268

15:40:30

570.30

1,246

15:40:30

570.30

2,000

15:40:30

570.30

2,000

15:40:30

570.30

2,234

15:40:35

570.20

359

15:40:35

570.20

3,710

15:40:36

570.20

2,022

15:41:16

570.20

2,000

15:41:16

570.20

2,000

15:41:16

570.20

1,276

15:41:28

570.00

4,356

15:42:05

570.40

1,499

15:42:05

570.40

4,356

15:42:05

570.40

2,000

15:42:05

570.40

1,500

15:42:05

570.40

1,295

15:42:05

570.40

579

15:42:13

570.30

1,228

15:42:34

570.50

4,757

15:42:37

570.50

1,400

15:42:37

570.50

403

15:43:10

570.60

2,000

15:43:10

570.60

465

15:43:10

570.60

942

15:43:10

570.60

1,258

15:43:10

570.60

1,586

15:43:34

570.80

3,546

15:43:34

570.80

333

15:43:34

570.80

1,445

15:44:50

570.40

3,800

15:45:01

570.50

811

15:45:19

570.50

300

15:45:19

570.50

946

15:46:47

570.40

2,000

15:46:48

570.40

1,270

15:46:48

570.40

2,000

15:46:48

570.40

644

15:48:27

570.40

2,000

15:48:27

570.40

1,933

15:48:27

570.40

537

15:48:32

570.40

1,550

15:48:32

570.40

195

15:49:04

570.50

1,234

15:49:04

570.50

1,500

15:49:08

570.50

1,603

15:50:29

571.00

713

15:50:29

571.00

5,142

15:50:29

571.00

2,000

15:50:29

571.00

1,000

15:50:29

571.00

2,000

15:50:29

571.00

188

15:50:30

571.00

438

15:50:45

570.90

1,702

15:51:28

571.30

2,615

15:51:28

571.30

1,044

15:51:28

571.30

553

15:53:33

570.80

2,000

15:53:33

570.80

860

15:53:33

570.80

2,979

15:53:43

570.80

2,000

15:53:43

570.80

427

15:54:07

570.90

2,000

15:54:07

570.90

1,200

15:54:07

570.90

3,119

15:54:07

570.90

476

15:54:57

570.90

3,887

15:55:25

570.90

1,016

15:55:25

570.90

504

15:55:25

570.90

1,208

15:55:30

570.90

1,366

15:55:30

570.90

1,796

15:55:35

570.90

1,307

15:55:35

570.90

73

15:55:54

570.90

1,296

15:55:54

570.90

2,461

15:55:54

570.90

352

15:56:01

571.00

1,177

15:56:36

571.00

1,200

15:56:36

571.00

1,300

15:56:37

571.00

2,000

15:56:41

571.00

2,000

15:56:41

571.00

1,300

15:56:41

571.00

588

15:56:45

570.80

31

15:57:00

570.80

818

15:57:00

570.80

1,461

15:57:00

570.80

1,388

15:58:16

570.50

3,875

15:58:16

570.50

1,000

15:58:16

570.50

1,507

15:58:23

570.50

2,000

15:58:23

570.50

2,000

15:58:23

570.50

1,509

15:58:53

570.20

1,600

15:58:53

570.20

2,510

15:58:58

570.30

330

15:58:58

570.30

1,046

15:59:08

570.30

1,000

15:59:13

570.30

501

15:59:25

570.30

69

15:59:25

570.30

2,824

15:59:25

570.30

316

15:59:26

570.30

1,223

16:00:10

570.20

4,391

16:00:10

570.20

1,083

16:00:10

570.20

281

16:00:20

570.20

1,391

16:00:20

570.20

989

16:00:20

570.20

2,000

16:00:25

570.30

1,444

16:00:35

570.50

2,000

16:00:53

570.70

341

16:00:53

570.70

5,495

16:00:53

570.70

1,653

16:02:03

570.60

3,905

16:02:52

570.20

200

16:02:59

570.20

2,203

16:02:59

570.20

3,079

16:02:59

570.20

5,855

16:03:26

570.00

2,000

16:03:26

570.00

3,265

16:03:31

570.00

5,855

16:03:31

570.00

1,630

16:03:36

569.90

4,049

16:03:38

570.00

2,000

16:03:38

570.00

443

16:04:26

569.80

908

16:04:26

569.80

2,000

16:04:26

569.80

2,000

16:04:26

569.80

635

16:04:37

569.60

2,000

16:04:37

569.60

908

16:04:37

569.60

1,269

16:04:43

569.70

911

16:04:43

569.70

1,200

16:04:43

569.70

1,268

16:04:43

569.70

1,343

16:04:43

569.70

2,000

16:04:43

569.70

104

16:04:48

569.70

2,000

16:04:48

569.70

450

16:04:53

569.90

1,000

16:04:53

569.90

1,343

16:04:58

570.10

1,000

16:04:58

570.10

1,295

16:04:58

570.10

2,000

16:04:58

570.10

2,000

16:04:58

570.10

1,200

16:04:58

570.10

695

16:05:25

570.20

2,000

16:05:25

570.20

1,562

16:05:25

570.20

1,000

16:05:25

570.20

137

16:06:36

570.70

4,529

16:06:57

570.80

5,855

16:06:58

570.80

2,000

16:06:58

570.80

70

16:07:13

570.60

1,805

16:07:13

570.60

1,075

16:07:13

570.60

627

16:07:32

570.40

236

16:09:24

570.50

4,734

16:09:25

570.50

1,284

16:09:25

570.50

1,192

16:09:26

570.40

107

16:09:26

570.40

1,101

16:09:26

570.40

346

16:09:26

570.40

2,026

16:10:26

570.50

1,234

16:10:36

570.50

1,706

16:10:36

570.50

253

16:10:37

570.50

3,896

16:10:38

570.50

1,534

16:10:48

570.50

529

16:10:53

570.60

670

16:10:53

570.60

1,295

16:11:46

570.70

2,000

16:11:46

570.70

2,000

16:11:46

570.70

1,200

16:11:46

570.70

891

16:11:46

570.70

420

16:11:55

570.60

4,372

16:11:55

570.60

1,400

16:12:22

570.70

5,000

16:12:22

570.70

404

16:13:29

571.00

2,100

16:13:29

571.00

2,000

16:13:29

571.00

1,200

16:13:29

571.00

555

16:13:30

571.00

1,329

16:13:30

571.00

1,116

16:13:38

570.90

2,088

16:13:46

570.90

186

16:13:54

570.90

5,598

16:13:57

570.80

1,157

16:13:57

570.80

49

16:14:20

570.60

97

16:14:20

570.60

3,518

16:14:20

570.60

1,241

16:14:21

570.60

1,295

16:14:21

570.60

8

16:15:21

570.40

4,445

16:15:31

570.30

1,182

16:15:31

570.30

266

16:15:33

570.30

301

16:15:33

570.30

1,806

16:15:33

570.30

384

16:15:40

570.30

366

16:15:44

570.30

1,373

16:15:45

570.30

1,644

16:16:16

570.00

588

16:16:16

570.00

3,030

16:16:22

570.00

2,000

16:16:50

570.40

819

16:16:50

570.40

2,000

16:16:50

570.40

2,000

16:16:50

570.40

1,066

16:16:50

570.40

552

16:16:50

570.40

681

16:17:10

570.40

3,057

16:17:10

570.40

672

16:17:47

570.20

4,262

16:17:52

570.20

3,341

16:17:52

570.20

1,307

16:17:52

570.20

2,000

16:17:52

570.20

1,200

16:17:52

570.20

593

16:18:48

570.30

1,221

16:18:48

570.30

2,000

16:18:48

570.30

500

16:18:48

570.30

1,000

16:18:48

570.30

442

16:19:41

570.40

489

16:19:41

570.40

1,522

16:19:41

570.40

2,000

16:19:41

570.40

1,200

16:19:41

570.40

87

16:19:42

570.40

245

16:19:42

570.40

46

16:19:44

570.50

240

16:19:44

570.50

187

16:19:44

570.50

45

16:19:44

570.50

36

16:19:44

570.50

15

16:19:49

570.50

23

16:19:49

570.50

66

16:19:49

570.50

68

16:19:49

570.50

14

16:19:49

570.50

57

16:19:49

570.50

117

16:19:49

570.50

33

16:19:55

570.50

1,072

16:19:55

570.50

204

16:19:55

570.50

38

16:19:56

570.50

76

16:19:56

570.50

15

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
 
 
POSAKADPABKDFCB

Related Charts

HSBC Holdings (HSBA)

0.00 (0.00%)
delayed 18:15PM