Source - RNS
RNS Number : 1385L
HSBC Holdings PLC
28 September 2016
 


 

HSBC HOLDINGS PLC

 

            28 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:             

28 September 2016



Number of ordinary shares of US$0.50 each purchased:

3,236,584



Highest price paid per share:

£5.7990



Lowest price paid per share:

£5.7030



Volume weighted average price paid per share:

£5.7545

Following the purchase of these shares, the Company holds 108,971,986 of its ordinary shares in treasury and has 19,956,549,041 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,956,549,041. 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

08:01:20

573.60

1,465

08:01:20

573.60

711

08:01:20

573.60

414

08:01:35

573.40

2,473

08:02:09

573.30

5,900

08:02:56

574.00

3,497

08:03:00

573.90

1,276

08:03:19

573.10

705

08:03:19

573.10

2,489

08:03:50

573.10

701

08:04:00

573.20

2,086

08:04:00

573.20

6,813

08:04:14

573.20

188

08:04:14

573.20

258

08:04:21

573.30

2,105

08:04:21

573.30

2,400

08:04:26

573.30

2,386

08:04:26

573.30

75

08:04:26

573.30

4,888

08:04:45

572.90

5,742

08:05:02

573.00

3,447

08:05:03

572.90

631

08:05:03

572.90

1,924

08:05:26

573.00

5,771

08:05:34

573.00

4,019

08:05:47

573.00

2,241

08:05:59

572.80

5,900

08:06:22

573.00

5,587

08:06:57

573.20

205

08:06:57

573.20

500

08:06:57

573.20

3,753

08:06:59

573.20

264

08:06:59

573.20

680

08:06:59

573.20

291

08:08:08

573.60

972

08:08:10

573.60

3,958

08:08:31

573.30

590

08:08:31

573.30

258

08:08:31

573.30

1,279

08:08:31

573.30

920

08:08:50

573.30

2,000

08:09:30

573.80

2,000

08:09:50

574.00

2,000

08:09:50

574.00

417

08:09:50

574.00

1,800

08:10:17

574.00

2,000

08:10:17

574.00

78

08:10:25

574.00

701

08:10:25

574.00

1,746

08:10:30

574.00

2,000

08:10:30

574.00

213

08:10:30

574.00

2,000

08:10:30

574.00

235

08:10:30

574.00

36

08:10:35

574.00

869

08:10:35

574.00

264

08:10:35

574.00

264

08:10:35

574.00

1,741

08:10:40

574.00

259

08:10:40

574.00

1,123

08:10:44

573.90

469

08:10:49

573.90

2,000

08:10:54

574.00

1,300

08:10:54

574.00

262

08:10:54

574.00

1,441

08:10:54

574.00

105

08:11:09

574.00

327

08:11:09

574.00

1,874

08:11:14

574.00

2,000

08:11:14

574.00

215

08:11:14

574.00

1,749

08:11:29

574.00

2,000

08:11:29

574.00

158

08:11:29

574.00

2,000

08:11:29

574.00

930

08:12:01

574.30

2,000

08:12:07

574.30

3,801

08:12:11

574.20

5,720

08:12:38

574.30

2,000

08:12:41

574.20

3,890

08:12:56

574.50

1,018

08:13:12

574.50

4,823

08:13:28

574.70

1,032

08:13:28

574.70

2,533

08:13:28

574.70

2,335

08:13:43

574.80

665

08:13:55

574.80

1,876

08:14:05

574.90

2,386

08:14:05

574.90

1,506

08:14:06

574.90

2,065

08:14:06

574.90

3,835

08:14:08

574.90

1,627

08:14:55

575.00

5,047

08:15:21

575.10

1,924

08:15:21

575.10

2,577

08:15:21

575.10

1,399

08:15:44

574.70

4,797

08:15:44

574.70

1,096

08:16:06

574.70

2,000

08:16:06

574.70

650

08:16:13

574.70

2,000

08:16:19

574.70

1,801

08:16:24

574.50

5,555

08:16:46

574.90

1,331

08:16:46

574.90

4,569

08:17:18

574.90

5,900

08:17:40

574.90

2,000

08:17:40

574.90

440

08:17:45

574.90

2,000

08:17:45

574.90

608

08:17:54

575.00

1,523

08:17:58

575.00

5,252

08:17:58

575.00

588

08:18:29

575.20

604

08:18:29

575.20

4,171

08:18:49

575.10

3,501

08:18:49

575.10

2,340

08:20:04

574.90

2,000

08:20:10

575.10

2,847

08:20:14

574.90

1,120

08:20:14

574.90

4,780

08:21:02

575.10

4,818

08:21:40

575.20

2,000

08:21:40

575.20

500

08:21:45

575.20

620

08:21:47

575.10

1,657

08:22:14

575.20

213

08:22:18

575.10

5,900

08:22:19

575.10

1,181

08:23:19

575.10

2,386

08:23:19

575.10

2,000

08:23:19

575.10

1,411

08:23:25

575.00

2,000

08:23:25

575.00

400

08:23:30

575.10

1,100

08:23:34

575.10

1,360

08:23:54

575.20

563

08:23:54

575.20

4,278

08:24:20

575.60

4,952

08:25:17

575.70

5,900

08:25:17

575.70

5,826

08:25:21

575.70

63

08:25:22

575.70

194

08:25:22

575.70

806

08:25:22

575.70

40

08:25:46

575.60

210

08:25:46

575.60

2,000

08:25:46

575.60

700

08:25:51

575.60

151

08:25:51

575.60

250

d

575.60

900

08:25:56

575.70

1,041

08:25:56

575.70

476

08:26:10

575.70

4,878

08:26:24

575.80

1,982

08:27:26

576.10

1,991

08:27:27

576.10

1

08:27:27

576.10

1,085

08:27:27

576.10

227

08:27:27

576.10

480

08:27:29

576.20

356

08:27:29

576.20

555

08:27:29

576.20

258

08:27:29

576.20

420

08:27:30

576.20

542

08:27:46

576.20

2,051

08:27:46

576.20

2,000

08:27:54

575.90

1,634

08:28:08

575.80

1,763

08:28:08

575.80

258

08:28:08

575.80

2,000

08:28:19

575.80

1,890

08:28:30

575.90

4,191

08:28:30

575.90

1,153

08:29:03

575.90

2,000

08:29:03

575.90

3,545

08:29:12

576.00

282

08:29:18

576.00

2,186

08:29:18

576.00

2,000

08:29:18

576.00

511

08:29:18

576.00

899

08:29:18

576.00

1,354

08:29:19

576.00

2,000

08:29:41

575.70

2,524

08:29:56

575.90

634

08:29:56

575.90

5,266

08:30:22

576.00

2,000

08:30:27

576.00

3,879

08:30:46

575.80

5,900

08:30:47

575.80

258

08:30:47

575.80

258

08:30:47

575.80

875

08:31:10

575.80

5,242

08:31:35

575.90

2,000

08:31:40

575.90

1,700

08:31:40

575.90

1,502

08:31:59

575.80

130

08:31:59

575.90

2,000

08:31:59

575.90

1,000

08:31:59

575.90

130

08:31:59

575.90

800

08:31:59

575.90

1,200

08:31:59

575.90

251

08:31:59

575.90

756

08:32:23

575.80

5,719

08:32:50

575.80

2,000

08:32:50

575.80

1,000

08:32:55

575.80

2,000

08:32:55

575.80

1,000

08:33:15

575.80

1,298

08:33:15

575.80

2,000

08:33:30

575.80

152

08:33:30

575.80

2,329

08:33:30

575.80

2,000

08:33:30

575.80

1,000

08:33:30

575.80

246

08:33:33

575.70

3,252

08:34:01

575.20

5,488

08:34:23

575.50

5,899

08:34:23

575.50

1

08:34:56

575.50

2,000

08:34:56

575.50

1,000

08:35:15

575.60

416

08:35:15

575.60

2,202

08:35:15

575.60

258

08:35:15

575.60

355

08:35:20

575.60

4,365

08:35:20

575.60

1,585

08:35:42

575.40

1,000

08:35:42

575.40

2,000

08:35:42

575.40

1,100

08:35:58

575.50

1,835

08:36:02

575.50

1,799

08:36:03

575.50

2,000

08:36:03

575.50

3,900

08:36:33

575.70

1,327

08:36:33

575.70

2,431

08:37:04

576.00

105

08:37:04

576.00

1,300

08:37:04

576.00

660

08:37:10

576.10

331

08:37:13

575.90

3,206

08:37:24

576.00

3,665

08:37:24

576.00

1,726

08:37:37

576.20

1,466

08:37:44

576.10

5,431

08:38:13

576.10

1,004

08:38:13

576.10

790

08:38:13

576.10

777

08:38:13

576.10

3,783

08:38:29

576.10

2,364

08:38:29

576.10

519

08:38:29

576.10

2,141

08:38:59

575.90

400

08:38:59

575.90

1,200

08:38:59

575.90

2,000

08:38:59

575.90

1,473

08:38:59

575.90

600

08:38:59

575.90

378

08:39:19

575.70

5,900

08:40:09

575.60

2,341

08:40:09

575.60

3,283

08:40:34

575.70

2,000

08:40:44

575.80

4,365

08:40:44

575.80

2,000

08:40:44

575.80

1,124

08:40:49

575.80

2,142

08:40:49

575.80

1,274

08:41:15

575.80

1,525

08:41:15

575.80

2,000

08:41:25

575.80

1,044

08:41:25

575.80

440

08:41:25

575.80

782

08:41:30

575.80

1,000

08:41:30

575.80

705

08:41:30

575.80

2,000

08:41:30

575.80

950

08:41:30

575.80

931

08:42:08

575.90

608

08:42:28

575.90

236

08:42:29

575.80

4,638

08:42:38

576.00

2,621

08:42:38

576.00

2,000

08:42:38

576.00

1,547

08:42:59

575.90

5,900

08:43:30

575.90

2,000

08:43:30

575.90

1,000

08:43:48

575.80

2,278

08:44:06

575.80

102

08:44:06

575.80

2,000

08:44:06

575.80

300

08:44:09

575.70

3,668

08:44:24

575.60

3,464

08:44:24

575.60

351

08:44:24

575.60

2,085

08:44:55

575.50

235

08:46:19

575.60

4,390

08:46:19

575.60

700

08:46:19

575.60

680

08:46:49

575.60

258

08:47:04

575.60

4,636

08:47:04

575.60

2,000

08:47:04

575.60

1,000

08:47:04

575.60

1,000

08:47:26

575.60

1,839

08:47:46

575.60

84

08:47:46

575.60

2,000

08:47:46

575.60

1,000

08:47:46

575.60

900

08:47:46

575.60

2,450

08:48:15

575.70

1,319

08:48:15

575.70

2,000

08:48:15

575.70

1,378

08:48:16

575.70

1,714

08:48:41

575.60

2,205

08:48:41

575.60

3,009

08:49:19

575.30

6,726

08:49:40

575.40

650

08:49:40

575.40

1,000

08:49:50

575.50

28

08:49:51

575.50

2,000

08:49:51

575.50

1,474

08:50:03

575.60

5,276

08:50:03

575.60

624

08:51:10

575.90

53

08:51:10

576.00

2,875

08:51:10

576.00

2,000

08:51:10

576.00

1,088

08:51:15

575.80

811

08:51:15

575.80

258

08:51:15

575.80

2,000

08:51:20

575.80

75

08:51:36

575.80

685

08:51:37

575.70

1,640

08:51:53

575.70

4,710

08:51:53

575.70

1,739

08:52:34

575.70

2,000

08:52:34

575.70

1,000

08:52:34

575.70

256

08:52:34

575.70

1,000

08:52:38

575.60

442

08:52:38

575.60

862

08:53:07

575.50

1,635

08:53:11

575.50

748

08:53:11

575.50

1,035

08:53:11

575.50

1,232

08:53:33

575.50

274

08:53:45

575.60

1,700

08:54:06

575.30

4,961

08:54:29

575.20

460

08:54:29

575.20

1,027

08:54:29

575.20

400

08:54:29

575.20

1,000

08:54:29

575.20

810

08:54:29

575.20

836

08:54:39

575.10

1,627

08:56:00

575.00

1,101

08:56:00

575.00

884

08:56:10

575.00

3,477

08:56:11

575.00

650

08:56:11

575.00

130

08:56:11

575.00

2,000

08:56:16

575.10

5,900

08:56:16

575.10

1,784

08:56:17

575.10

216

08:56:17

575.10

597

08:56:17

575.10

1,000

08:56:22

575.30

1,634

08:56:34

575.20

2,797

08:56:34

575.20

1,294

08:56:50

575.20

2,000

08:56:50

575.20

1,200

08:56:55

575.20

883

08:57:00

575.20

336

08:57:00

575.20

2,000

08:57:00

575.20

274

08:57:20

575.00

5,900

08:57:20

575.00

2,000

08:57:20

575.00

1,000

08:57:25

575.10

1,000

08:57:25

575.10

1,689

08:57:30

575.30

1,301

08:57:36

575.30

2,000

08:57:36

575.30

998

08:57:39

575.20

1,000

08:57:39

575.20

234

08:57:49

575.20

800

08:58:19

575.10

2,031

08:58:19

575.10

3,586

08:58:48

574.90

465

08:59:03

574.90

1,200

08:59:03

574.90

2,000

08:59:03

574.90

1,300

08:59:03

574.90

202

08:59:03

574.90

826

08:59:23

575.20

3,418

08:59:23

575.20

1,613

08:59:47

575.10

5,900

08:59:48

575.00

1,000

08:59:48

575.00

223

09:00:10

575.00

1,204

09:00:10

575.00

598

09:00:10

575.00

1,096

09:00:10

575.00

2,795

09:00:46

575.00

5,192

09:01:21

575.00

3,418

09:01:21

575.00

2,000

09:01:21

575.00

101

09:01:57

575.30

5,900

09:02:04

575.40

1,253

09:02:32

575.40

2,000

09:02:32

575.40

1,000

09:02:32

575.40

1,625

09:03:00

575.40

1,000

09:03:15

575.40

1,000

09:03:15

575.40

1,400

09:03:15

575.40

2,000

09:03:15

575.40

1,140

09:03:28

575.30

5,871

09:04:02

575.50

1,596

09:04:02

575.50

3,526

09:04:07

575.50

1,259

09:04:47

575.40

4,798

09:04:47

575.40

8

09:05:02

575.40

2,000

09:05:05

575.30

3,537

09:05:07

575.40

1,200

09:05:07

575.40

274

09:06:12

576.70

390

09:06:15

576.70

5,274

09:06:45

576.80

5,563

09:07:36

576.90

5,380

09:07:36

576.90

2,000

09:07:49

577.00

4,729

09:08:09

577.00

5,610

09:08:46

577.30

2,000

09:08:46

577.30

2,379

09:08:46

577.30

1,000

09:09:25

577.40

2,000

09:09:25

577.40

1,270

09:09:38

577.50

2,000

09:10:55

578.00

4,729

09:11:22

578.10

2,000

09:11:27

578.10

2,000

09:11:33

578.00

1,892

09:11:33

578.10

335

09:11:33

578.10

375

09:14:25

578.60

13

09:14:25

578.60

77

09:14:25

578.60

1,724

09:14:40

578.60

114

09:14:40

578.60

2,899

09:14:40

578.60

2,000

09:14:56

578.60

4,130

09:14:56

578.60

1,500

09:14:56

578.60

2,000

09:14:56

578.60

1,000

09:14:56

578.60

37

09:15:49

579.00

1,295

09:15:49

579.00

813

09:15:49

579.00

170

09:16:09

579.00

4,726

09:16:33

578.90

5,900

09:18:30

579.50

4,765

09:18:31

579.60

422

09:18:31

579.60

2,000

09:18:50

579.60

3,529

09:19:03

579.60

2,000

09:19:03

579.60

1,307

09:19:03

579.60

1,000

09:19:03

579.60

400

09:19:03

579.60

684

09:19:03

579.60

1,057

09:19:34

579.60

5,216

09:19:57

579.80

222

09:19:57

579.80

1,069

09:21:26

579.90

4,713

09:21:45

579.70

4,734

09:21:45

579.70

485

09:21:45

579.70

160

09:21:50

579.70

1,319

09:21:50

579.70

799

09:22:40

579.00

100

09:22:58

579.00

3,510

09:22:58

578.90

1,415

09:23:41

578.70

4,778

09:23:58

578.70

1,561

09:26:26

578.50

3,342

09:26:26

578.50

580

09:26:27

578.30

1,295

09:26:27

578.30

923

09:27:13

577.60

267

09:27:13

577.60

608

09:27:36

577.90

3,667

09:28:10

577.80

4,758

09:28:15

577.80

570

09:28:15

577.80

1,326

09:29:00

578.00

100

09:29:00

578.00

4,505

09:29:00

578.00

1,000

09:29:00

578.00

635

09:30:57

577.70

816

09:30:57

577.70

1,009

09:30:57

577.70

2,000

09:30:58

577.70

684

09:30:58

577.70

538

09:31:45

577.70

1,100

09:31:45

577.70

3,825

09:31:45

577.70

1,737

09:33:00

577.70

1,412

09:33:00

577.70

2,000

09:33:00

577.70

764

09:33:00

577.70

1,234

09:33:00

577.70

734

09:34:20

577.80

7

09:34:20

577.80

1,000

09:34:20

577.80

3,466

09:34:20

577.80

913

09:35:10

577.50

300

09:35:14

577.50

4,617

09:35:14

577.50

1,376

09:36:07

577.50

3,741

09:36:07

577.50

2,000

09:36:07

577.50

18

09:36:46

577.00

2,000

09:36:46

577.00

1,000

09:36:46

577.00

1,960

09:36:47

577.00

1,731

09:36:47

577.00

1,000

09:36:47

577.00

2,000

09:36:47

577.00

1,337

09:36:51

577.00

1,248

09:36:51

577.00

258

09:36:51

577.00

1,535

09:37:31

577.50

5,196

09:38:08

576.80

5,900

09:39:38

576.70

1,960

09:39:38

576.70

1,616

09:39:38

576.70

325

09:39:38

576.70

1,592

09:40:22

576.70

1,000

09:40:22

576.70

2,000

09:40:22

576.80

1,000

09:40:22

576.80

1,500

09:40:22

576.80

129

09:40:57

576.40

2,000

09:40:57

576.40

997

09:40:57

576.40

41

09:40:58

576.40

1,848

09:40:58

576.40

1,253

09:40:58

576.40

17

09:41:28

576.00

1,467

09:41:28

576.00

4,433

09:42:13

576.50

5,524

09:42:43

577.30

2,262

09:42:43

577.30

3,131

09:42:56

576.90

1,100

09:42:56

576.90

219

09:43:30

577.90

2,000

09:43:30

577.90

1,000

09:43:30

577.90

1,737

09:43:30

577.90

159

09:44:07

577.80

5,900

09:44:45

578.20

2,000

09:44:59

578.30

1,200

09:44:59

578.30

2,632

09:45:13

578.40

2,000

09:45:19

578.80

340

09:45:19

578.80

2,000

09:45:19

578.80

2,141

09:45:50

578.30

730

09:45:51

578.30

3,084

09:45:51

578.30

357

09:45:51

578.30

1,607

09:46:30

578.20

600

09:46:30

578.20

1,306

09:46:30

578.20

3,362

09:46:32

578.30

902

09:47:08

578.10

670

09:47:08

578.10

2,000

09:47:08

578.10

1,246

09:49:04

578.60

5,764

09:49:50

578.80

3,556

09:49:50

578.80

516

09:49:50

578.80

1,258

09:49:50

578.90

2,000

09:49:50

578.90

1,000

09:49:50

578.90

564

09:50:23

578.70

2,666

09:51:13

578.60

2,000

09:51:26

578.70

3,235

09:52:20

578.80

14

09:52:20

578.80

3,800

09:52:20

578.80

1,132

09:53:40

578.70

2,000

09:53:40

578.70

1,270

09:53:44

578.70

202

09:53:44

578.70

1,078

09:53:44

578.70

304

09:53:44

578.70

702

09:53:44

578.70

3,614

09:53:59

578.90

2,486

09:54:10

578.70

5,900

09:54:53

579.00

2,000

09:54:53

579.00

1,000

09:54:53

579.00

1,319

09:54:53

579.00

1,000

09:54:53

579.00

1,200

09:55:27

578.70

5,900

09:56:13

579.10

970

09:56:13

579.10

4,902

09:56:43

579.30

5,060

09:56:43

579.30

1,376

09:57:42

579.30

450

09:57:42

579.30

4,326

09:57:55

579.20

895

09:57:55

579.20

5,005

09:57:56

579.20

1,241

09:58:32

579.40

958

09:58:32

579.40

2,000

09:58:32

579.40

1,951

09:59:08

579.30

2,000

09:59:08

579.30

1,246

09:59:08

579.30

1,200

09:59:08

579.30

1,000

09:59:08

579.30

812

09:59:08

579.30

435

09:59:44

579.10

5,253

10:00:31

579.10

3,292

10:00:34

579.20

2,189

10:01:12

579.20

2,000

10:01:24

579.20

3,899

10:01:24

579.20

2,000

10:01:24

579.20

1,000

10:01:24

579.20

397

10:01:42

579.50

3,131

10:02:19

579.30

608

10:02:19

579.30

503

10:02:19

579.30

42

10:02:19

579.30

93

10:02:36

579.50

3,246

10:02:36

579.50

751

10:02:55

579.40

127

10:02:56

579.40

100

10:02:56

579.40

4,299

10:03:09

579.50

659

10:03:16

579.50

1,572

10:03:36

579.50

3,229

10:03:36

579.50

1,829

10:03:36

579.50

836

10:04:22

579.40

239

10:04:22

579.40

511

10:04:22

579.40

749

10:04:22

579.40

1,444

10:04:22

579.40

53

10:04:22

579.40

2,175

10:04:48

579.40

5,789

10:04:58

579.40

1,216

10:05:35

579.30

1,904

10:05:35

579.30

323

10:05:35

579.30

190

10:05:35

579.30

2,245

10:06:03

579.20

5,900

10:06:05

579.20

1,327

10:06:35

579.20

148

10:06:35

579.20

1,381

10:06:35

579.20

244

10:06:35

579.20

3,330

10:07:09

579.00

797

10:07:31

579.10

3,503

10:07:31

579.10

1,311

10:07:44

579.20

5,697

10:07:49

579.20

1,193

10:08:15

578.90

1,800

10:08:15

578.90

74

10:08:15

578.90

134

10:08:15

578.90

243

10:08:15

578.90

134

10:08:15

578.90

860

10:08:15

578.90

2,245

10:08:19

578.90

3,738

10:08:25

578.90

281

10:08:25

578.90

2,263

10:09:23

578.70

1,081

10:09:23

578.70

3,967

10:10:23

578.80

3,228

10:10:23

578.80

2,428

10:10:32

578.70

5,900

10:11:15

578.60

5,866

10:11:55

578.50

553

10:11:55

578.50

5,361

10:12:20

578.40

1,423

10:12:20

578.40

2,065

10:12:25

578.40

3,115

10:12:25

578.40

631

10:13:05

578.10

4,607

10:13:47

578.10

5,900

10:14:28

578.00

5,900

10:15:12

577.60

2,000

10:15:17

577.60

2,800

10:15:17

577.60

727

10:15:17

577.60

315

10:15:46

577.70

2,000

10:15:46

577.70

3,937

10:16:21

577.70

4,101

10:16:29

577.70

1,774

10:16:51

577.60

3,546

10:17:03

577.70

2,923

10:17:36

578.10

1

10:17:36

578.10

2,000

10:17:36

578.10

1,000

10:17:47

578.10

3,279

10:18:11

577.80

75

10:18:11

577.80

1,682

10:18:32

577.90

3,257

10:18:45

577.80

2,000

10:18:45

577.80

1,000

10:18:45

577.80

3,379

10:19:19

577.80

2,000

10:19:19

577.80

3,465

10:19:54

577.60

258

10:19:54

577.60

2,803

10:20:07

577.60

144

10:20:07

577.60

2,589

10:20:07

577.60

2,000

10:20:07

577.60

1,649

10:20:20

577.00

2,788

10:20:57

576.70

372

10:20:57

576.70

625

10:20:57

576.70

4,331

10:22:00

576.60

157

10:22:00

576.60

4,851

10:22:32

576.00

2,606

10:22:32

576.00

3,294

10:23:14

575.60

2,000

10:23:14

575.60

258

10:23:14

575.70

2,591

10:23:14

575.70

2,000

10:23:14

575.70

711

10:23:52

575.90

2,000

10:23:59

575.90

2,000

10:23:59

575.90

1,497

10:24:28

575.80

200

10:24:28

575.80

2,000

10:24:28

575.80

2,505

10:24:28

575.80

1,745

10:25:01

575.80

5,095

10:25:34

575.50

4,964

10:25:34

575.50

936

10:26:47

575.30

2,000

10:27:53

575.40

106

10:27:53

575.40

5,794

10:28:26

575.60

5,900

10:29:03

574.90

3,800

10:29:03

574.90

2,100

10:29:50

574.80

2,000

10:29:50

574.80

500

10:29:51

574.80

2,374

10:30:22

575.00

3,259

10:30:22

575.00

2,641

10:30:57

575.00

5,900

10:32:06

575.50

1,585

10:32:06

575.50

2,215

10:32:06

575.50

3,685

10:32:47

575.70

1,507

10:32:47

575.70

4,393

10:33:38

575.90

2,000

10:33:39

575.80

650

10:34:30

576.00

5,000

10:35:01

576.30

744

10:35:01

576.30

746

10:35:01

576.30

5,900

10:36:07

576.40

4,229

10:36:07

576.40

1,200

10:36:07

576.40

2,000

10:36:07

576.40

1,428

10:37:19

576.60

2,405

10:37:19

576.60

1,011

10:37:19

576.60

2,000

10:37:19

576.60

290

10:37:56

576.70

5,576

10:38:54

576.70

2,395

10:40:13

576.80

4,688

10:40:13

576.80

270

10:44:18

576.50

4,532

10:44:20

576.50

1,210

10:44:20

576.50

741

10:44:45

576.10

2,039

10:44:45

576.10

1,312

10:44:45

576.10

886

10:44:46

576.10

1,183

10:44:47

576.10

5,900

10:44:50

576.00

1,318

10:47:56

575.80

3,800

10:47:56

575.80

391

10:49:38

575.80

1,313

10:54:18

575.60

1,049

10:54:18

575.60

16

10:54:18

575.60

3,277

10:54:22

575.50

1,200

10:54:22

575.50

602

10:56:51

575.50

1,000

10:56:51

575.50

2,000

10:56:51

575.50

918

10:56:56

575.50

1,557

10:59:49

575.50

5,688

10:59:49

575.50

1,000

10:59:49

575.50

383

11:04:08

575.30

3,146

11:04:08

575.30

163

11:04:53

575.40

300

11:05:14

575.50

5

11:05:50

575.50

1,000

11:06:42

575.40

4,006

11:06:42

575.40

1,756

11:08:45

575.60

925

11:08:46

575.60

3,960

11:09:09

575.60

1,000

11:09:09

575.60

782

11:11:05

575.60

2,027

11:11:05

575.60

2,096

11:11:14

575.60

1,202

11:12:38

575.60

1,064

11:12:38

575.60

4,150

11:12:40

575.50

1,000

11:12:40

575.50

330

11:15:11

575.30

3,800

11:15:12

575.30

504

11:17:38

574.80

917

11:17:38

574.80

4,983

11:20:10

575.10

5,592

11:20:11

575.10

1,000

11:20:11

575.10

366

11:23:41

574.90

355

11:23:41

574.90

2,000

11:23:41

574.90

1,000

11:23:46

574.90

1,795

11:23:46

574.90

1,000

11:23:46

574.90

213

11:26:39

575.40

2,000

11:26:39

575.40

3,209

11:29:45

575.70

950

11:29:45

575.70

2,000

11:29:45

575.70

1,000

11:29:45

575.70

738

11:29:52

575.60

1,204

11:33:16

575.70

268

11:33:16

575.70

1,063

11:33:21

575.70

579

11:33:21

575.70

1,000

11:33:21

575.70

3,422

11:33:28

575.70

2,648

11:33:33

575.70

3,524

11:33:33

575.70

36

11:35:03

576.10

4,418

11:40:47

575.70

5,482

11:41:03

575.60

1,307

11:41:03

575.60

184

11:44:11

576.40

3,300

11:44:11

576.40

491

11:44:11

576.40

104

11:45:39

576.10

1,209

11:49:18

576.30

5,538

11:49:19

576.30

1,437

11:51:36

576.50

1,258

11:51:36

576.50

2,000

11:51:36

576.50

275

11:52:12

576.60

1,193

11:57:12

577.30

1,563

11:57:12

577.30

1,173

11:57:12

577.30

2,092

11:57:12

577.30

1,000

11:57:12

577.30

610

12:02:57

577.80

4,831

12:03:29

577.60

1,000

12:03:29

577.60

900

12:03:34

577.60

259

12:03:34

577.60

2,233

12:03:34

577.60

182

12:03:34

577.60

102

12:03:34

577.60

1,144

12:05:08

577.50

1,222

12:05:08

577.50

2,000

12:05:08

577.50

1,300

12:05:08

577.50

757

12:05:41

577.20

4,900

12:05:46

577.20

1,466

12:06:59

577.20

3,934

12:06:59

577.20

1,849

12:09:25

577.50

2,000

12:09:25

577.50

138

12:09:26

577.50

1,500

12:09:35

577.50

1,910

12:12:21

577.50

4,608

12:15:46

577.90

1,922

12:15:46

577.90

2,557

12:15:46

577.90

1,357

12:17:36

577.80

3,800

12:17:36

577.80

833

12:17:36

577.80

1

12:18:08

577.90

188

12:18:08

577.90

800

12:21:49

578.10

4,503

12:21:49

578.10

1,000

12:21:49

578.10

381

12:21:49

578.10

392

12:23:08

577.70

1,000

12:23:08

577.70

2,000

12:23:08

577.70

2,000

12:23:08

577.70

258

12:23:08

577.70

842

12:23:14

577.70

1,713

12:23:19

577.70

2,000

12:23:19

577.70

1,715

12:23:35

577.70

34

12:23:35

577.70

2,000

12:23:35

577.70

1,000

12:23:35

577.70

2,609

12:24:55

577.60

1,127

12:24:55

577.60

929

12:24:55

577.60

2,665

12:24:55

577.60

1,499

12:27:45

577.50

1,999

12:27:45

577.50

3,585

12:28:49

577.70

330

12:28:49

577.70

2,000

12:28:49

577.70

1,000

12:28:49

577.70

1,940

12:32:46

577.40

289

12:33:01

577.50

2,739

12:33:02

577.50

1,165

12:33:24

577.60

1,668

12:33:24

577.60

650

12:33:24

577.60

1,718

12:34:15

577.90

613

12:34:15

577.90

2,350

12:34:30

577.90

1,956

12:38:27

578.10

2,000

12:38:33

578.10

2,520

12:40:21

578.30

202

12:40:21

578.30

9

12:40:21

578.30

4,279

12:40:21

578.30

1,308

12:40:28

578.30

1,234

12:42:51

578.30

3,970

12:42:51

578.30

1,200

12:42:51

578.30

725

12:44:51

578.10

2,000

12:44:51

578.10

1,295

12:45:02

578.10

9

12:45:08

578.10

1,651

12:47:44

578.10

5,723

12:47:49

578.20

1,000

12:47:49

578.20

467

12:48:49

577.80

3,731

12:48:49

577.80

367

12:49:05

577.90

1,276

12:50:25

578.00

45

12:50:25

578.00

500

12:50:25

578.00

600

12:50:26

578.00

2,000

12:50:26

578.00

900

12:50:26

578.00

1,000

12:50:26

578.00

600

12:50:34

577.80

1,000

12:50:34

577.80

2,000

12:50:34

577.80

1,319

12:50:34

577.80

700

12:50:34

577.80

427

12:50:38

577.70

1,000

12:50:38

577.70

258

12:50:38

577.70

38

12:51:30

577.60

3,197

12:51:30

577.60

411

12:51:30

577.60

609

12:51:30

577.60

265

12:52:15

577.60

650

12:52:15

577.60

2,000

12:52:15

577.60

1,000

12:52:15

577.60

1,935

12:52:57

577.50

1,239

12:53:11

577.50

1,773

12:53:11

577.50

3,085

12:53:11

577.50

2,000

12:53:11

577.50

331

12:53:16

577.50

1,247

12:53:21

577.50

2,000

12:53:21

577.50

929

12:53:42

577.50

1,621

12:53:42

577.50

2,383

12:53:42

577.50

2,000

12:53:42

577.50

2,000

12:53:42

577.50

480

12:53:42

577.50

1,008

12:53:47

577.50

304

12:53:47

577.50

3,006

12:53:47

577.50

1,661

12:53:53

577.50

3,103

12:55:40

577.60

1,068

12:55:40

577.60

2,000

12:55:42

577.50

1,833

12:55:50

577.50

1,516

12:56:28

577.60

4,509

12:56:28

577.60

1,219

12:57:24

577.40

258

12:57:24

577.40

258

12:57:25

577.40

75

12:57:35

577.40

1,435

12:57:55

577.60

3,117

12:57:55

577.60

525

12:58:02

577.50

2,000

12:58:02

577.50

1,000

12:58:57

577.60

324

12:59:00

577.60

894

12:59:00

577.60

3,513

13:00:19

577.40

4,340

13:00:19

577.40

734

13:00:20

577.40

1,662

13:01:31

577.30

2,436

13:01:31

577.30

1,000

13:01:31

577.30

2,000

13:01:31

577.30

581

13:01:47

577.10

4,385

13:02:14

577.20

1,409

13:04:09

577.20

1,196

13:04:09

577.20

4,035

13:05:41

577.30

1,126

13:05:41

577.20

2,000

13:05:41

577.20

1,246

13:05:41

577.20

2,249

13:06:05

577.30

2,000

13:06:05

577.30

1,000

13:06:10

577.30

2,000

13:06:10

577.30

823

13:07:31

577.20

1,826

13:07:31

577.20

798

13:07:31

577.20

2,079

13:07:31

577.20

15

13:07:31

577.20

1,335

13:09:50

577.10

4,292

13:10:20

577.20

1,907

13:10:46

577.30

4,819

13:14:26

577.40

4,286

13:14:27

577.40

716

13:14:28

577.40

898

13:14:40

577.50

74

13:14:40

577.50

1,191

13:16:35

577.40

351

13:16:35

577.40

3,252

13:16:37

577.40

1,820

13:20:39

577.00

4,247

13:21:06

577.00

1,822

13:24:49

576.60

666

13:24:49

576.60

3,140

13:24:50

576.60

1,749

13:27:10

576.60

1,350

13:27:10

576.60

2,000

13:27:10

576.60

72

13:27:15

576.60

1,430

13:27:15

576.60

1,484

13:27:47

576.40

208

13:27:47

576.40

2,000

13:27:47

576.40

2,559

13:27:51

576.40

2,000

13:27:52

576.40

2,774

13:27:52

576.40

1,160

13:30:25

575.90

1,258

13:30:25

575.90

2,000

13:30:26

575.90

559

13:30:26

575.90

1,856

13:30:26

575.90

735

13:32:44

576.20

1,803

13:32:44

576.20

2,066

13:32:44

576.20

333

13:32:44

576.20

218

13:32:49

576.20

2,000

13:34:35

576.00

750

13:34:35

576.00

2,000

13:34:35

576.00

1,000

13:34:35

576.00

1,519

13:35:28

576.10

2,000

13:35:28

576.10

226

13:35:38

576.10

772

13:35:39

576.10

79

13:36:38

576.10

2,109

13:36:38

576.10

146

13:36:38

576.10

45

13:38:42

575.70

43

13:38:55

575.70

2,000

13:38:55

575.70

1,959

13:38:55

575.70

1,907

13:40:40

575.50

1,000

13:40:40

575.50

2,000

13:41:03

575.40

1,000

13:41:03

575.50

1,000

13:41:03

575.50

2,000

13:41:03

575.50

264

13:41:55

575.60

1,800

13:41:55

575.60

991

13:41:55

575.60

2,000

13:41:55

575.60

300

13:41:55

575.60

872

13:42:04

575.50

4,590

13:43:11

575.80

216

13:43:11

575.80

1,968

13:43:16

575.80

32

13:43:16

575.80

75

13:43:16

575.80

2,000

13:43:16

575.80

2,729

13:48:19

576.30

100

13:48:19

576.30

500

13:49:45

576.60

4,716

13:51:02

576.70

27

13:51:02

576.70

5,328

13:51:02

576.70

1,210

13:51:14

576.70

1,210

13:51:14

576.70

130

13:51:14

576.70

61

13:52:28

576.60

180

13:52:28

576.60

2,000

13:52:44

576.70

2,000

13:52:50

576.70

2,000

13:52:50

576.70

1,000

13:52:50

576.70

1,258

13:52:55

576.70

1,258

13:53:08

576.80

130

13:53:09

576.80

1,344

13:54:33

576.30

4,213

13:54:43

576.30

1,467

13:54:55

576.00

208

13:54:55

576.00

1,900

13:54:55

576.00

38

13:54:55

576.00

8

13:54:55

576.00

59

13:54:55

576.00

69

13:54:55

576.00

466

13:54:55

576.00

2,217

13:56:38

575.70

5,460

13:56:39

575.70

1,400

13:56:44

575.70

600

13:56:44

575.70

2,137

13:56:44

575.70

3,700

13:56:44

575.70

1,319

13:56:44

575.70

731

13:57:12

575.60

394

13:57:12

575.60

1,476

13:58:47

575.50

1,774

14:00:59

575.90

1,000

14:00:59

575.90

3,054

14:00:59

575.90

208

14:01:43

575.80

1,247

14:02:34

576.00

5,900

14:03:18

575.80

4,497

14:03:18

575.80

1,256

14:03:18

575.80

535

14:04:34

575.90

723

14:04:34

575.90

1,819

14:04:34

575.90

2,000

14:04:34

575.90

330

14:05:05

575.80

165

14:05:05

575.80

15

14:05:05

575.80

399

14:05:05

575.80

302

14:05:05

575.80

720

14:05:07

575.80

99

14:05:20

576.00

1,259

14:06:04

576.10

556

14:06:08

576.10

1,012

14:06:09

576.10

882

14:06:29

576.10

100

14:07:06

576.20

1,000

14:07:06

576.20

2,000

14:07:06

576.20

351

14:07:48

576.20

2,642

14:07:48

576.20

1,786

14:07:48

576.20

1,292

14:08:21

576.00

1,000

14:08:21

576.00

2,000

14:08:21

576.00

1,096

14:08:27

576.00

2,000

14:10:15

575.80

1,943

14:10:20

575.80

1,752

14:11:53

576.40

1,000

14:11:53

576.40

975

14:11:53

576.40

1,319

14:11:53

576.40

1,246

14:11:58

576.30

923

14:11:58

576.30

460

14:13:16

576.30

4,826

14:14:05

576.30

974

14:14:05

576.30

1,288

14:14:05

576.30

3,208

14:14:31

576.30

1,301

14:14:31

576.30

349

14:17:17

576.60

381

14:17:17

576.60

174

14:17:21

576.60

1,743

14:17:21

576.60

1,220

14:17:31

576.50

2,098

14:19:14

576.60

1,383

14:19:14

576.60

1,468

14:19:14

576.60

728

14:19:39

576.60

1,018

14:19:40

576.60

1,614

14:21:53

576.20

258

14:21:53

576.20

1,000

14:21:53

576.20

1,263

14:21:53

576.20

1,076

14:21:53

576.20

595

14:22:59

576.20

1,101

14:22:59

576.20

94

14:23:27

576.00

1,295

14:23:27

576.00

99

14:23:27

576.00

1,000

14:23:27

576.00

2,034

14:23:27

576.00

574

14:23:27

576.00

1,000

14:23:27

576.00

250

14:24:52

575.90

4,468

14:24:53

575.90

1,161

14:24:53

575.90

361

14:26:40

575.90

1,778

14:26:40

575.90

1,900

14:26:40

575.90

1,236

14:28:40

575.90

1,584

14:28:40

576.00

1,966

14:28:40

576.00

1,500

14:28:40

576.00

240

14:28:40

576.00

1,116

14:29:07

576.10

1,894

14:29:07

576.10

2,866

14:29:50

576.20

1,455

14:30:06

576.10

622

14:30:10

576.10

1,162

14:30:14

576.20

2,963

14:30:14

576.20

2,000

14:30:14

576.20

1,394

14:30:14

576.20

1,000

14:30:14

576.20

1,245

14:30:14

576.20

261

14:30:16

576.10

2,893

14:30:16

576.10

1,023

14:30:20

576.00

1,429

14:30:20

576.00

422

14:30:55

575.90

258

14:31:13

575.80

197

14:31:13

575.80

3,861

14:31:14

575.90

754

14:31:14

575.90

1,520

14:31:14

575.90

641

14:31:19

576.00

2,000

14:31:19

576.00

2,000

14:31:19

576.00

1,000

14:31:19

576.00

1,219

14:31:19

576.00

2,366

14:31:20

575.90

5,900

14:31:20

575.90

2,059

14:31:30

576.00

2,000

14:31:35

576.00

658

14:31:35

576.00

2,000

14:31:37

576.00

1,179

14:31:37

576.00

20

14:31:40

575.80

1,674

14:32:01

575.90

1,836

14:32:01

575.90

2,069

14:32:01

575.90

509

14:32:03

575.80

1,113

14:32:04

575.80

558

14:32:18

575.80

15

14:32:19

575.90

264

14:32:19

575.90

970

14:32:19

575.90

1,495

14:32:19

575.90

2,581

14:32:42

576.10

1,094

14:32:49

576.20

490

14:32:49

576.20

1,779

14:32:49

576.20

328

14:32:49

576.20

121

14:32:49

576.20

1,034

14:33:05

576.20

1,932

14:33:05

576.20

2,000

14:33:05

576.20

1,000

14:33:05

576.20

966

14:33:06

576.20

1,263

14:33:28

576.20

1,852

14:33:28

576.20

838

14:33:28

576.20

1,377

14:33:29

576.20

1,000

14:33:29

576.20

910

14:35:14

576.20

2,000

14:35:14

576.20

1,210

14:35:14

576.30

2,635

14:35:24

576.10

1,210

14:35:24

576.10

1,031

14:35:24

576.10

1,873

14:35:27

576.00

39

14:36:19

576.00

1,505

14:36:31

576.00

3,349

14:38:39

576.40

555

14:38:39

576.40

478

14:38:39

576.40

2,122

14:38:39

576.40

1,717

14:38:40

576.40

1,222

14:38:40

576.40

2,000

14:38:40

576.40

2,000

14:38:43

576.40

1,222

14:38:43

576.40

834

14:40:50

576.20

4,324

14:42:16

576.70

1,282

14:42:16

576.70

2,000

14:42:16

576.70

1,616

14:43:13

576.70

43

14:43:13

576.70

5,463

14:43:28

576.80

2,000

14:43:31

576.80

3,670

14:43:32

576.80

1,187

14:45:23

576.70

615

14:45:23

576.70

1,820

14:45:23

576.70

194

14:45:23

576.70

5

14:45:23

576.70

1,595

14:45:23

576.70

1,761

14:46:29

576.70

727

14:46:29

576.70

3,252

14:46:38

576.90

896

14:46:38

576.90

1,701

14:46:38

576.90

715

14:46:38

576.90

1,220

14:46:38

576.90

978

14:46:38

576.90

178

14:46:38

576.90

1,558

14:46:42

576.90

3,224

14:46:42

576.90

978

14:46:42

576.90

2,460

14:46:42

576.90

1,674

14:48:06

576.80

303

14:48:06

576.80

978

14:48:06

576.80

1,031

14:48:06

576.80

2,000

14:48:11

576.80

1,330

14:48:11

576.80

429

14:48:43

576.80

5,842

14:48:43

576.80

978

14:48:43

576.80

968

14:48:43

576.80

522

14:48:44

576.80

1,798

14:49:15

576.70

758

14:49:15

576.70

524

14:49:15

576.70

3,147

14:49:20

576.70

237

14:49:20

576.70

978

14:49:20

576.70

148

14:49:44

576.60

4,742

14:49:44

576.60

978

14:49:44

576.60

265

14:49:49

576.60

2,000

14:49:49

576.60

978

14:49:49

576.60

1,222

14:49:49

576.60

1,293

14:51:01

576.20

1,319

14:51:01

576.20

2,000

14:51:01

576.20

2,000

14:52:14

576.10

821

14:52:14

576.10

1,486

14:52:14

576.10

670

14:52:14

576.10

4,126

14:52:32

576.10

978

14:52:32

576.10

3,204

14:52:32

576.10

690

14:52:32

576.10

910

14:52:32

576.10

552

14:52:32

576.10

871

14:52:38

575.90

3,092

14:53:41

575.70

5,649

14:53:42

575.70

1,395

14:54:08

575.70

348

14:54:08

575.70

1,940

14:54:08

575.70

978

14:54:08

575.70

150

14:54:08

575.70

58

14:54:09

575.70

988

14:54:09

575.70

1,438

14:55:24

575.70

5,299

14:55:24

575.70

1,600

14:55:24

575.70

978

14:55:24

575.70

1,000

14:55:24

575.70

1,246

14:55:24

575.70

220

14:55:26

575.70

2,000

14:55:26

575.70

439

14:55:30

575.50

1,000

14:55:30

575.50

162

14:55:30

575.50

978

14:55:30

575.50

258

14:55:30

575.50

1,086

14:56:05

575.60

1,461

14:58:56

575.70

1,220

14:58:56

575.70

860

14:58:56

575.70

1,956

14:58:56

575.70

1,387

14:58:56

575.70

378

14:59:31

575.60

1,780

14:59:31

575.60

1,000

14:59:31

575.60

978

14:59:31

575.60

1,664

15:00:13

575.70

5,251

15:01:22

576.40

1,200

15:01:22

576.40

2,000

15:01:22

576.40

1,604

15:01:27

576.40

1,466

15:02:05

576.30

5,431

15:02:19

576.30

1,386

15:03:10

576.20

1,155

15:03:11

576.20

1,234

15:03:11

576.20

1,906

15:03:25

576.20

1,349

15:05:34

576.30

2,000

15:05:34

576.30

2,995

15:05:34

576.30

706

15:05:34

576.30

50

15:05:34

576.30

167

15:05:44

576.10

5,116

15:05:44

576.10

1,249

15:05:44

576.10

1,782

15:05:44

576.10

210

15:05:48

576.00

1,620

15:05:48

576.00

418

15:05:48

576.00

179

15:06:05

575.80

1,203

15:06:10

575.70

1,800

15:06:10

575.70

2,899

15:06:23

575.60

1,000

15:06:23

575.60

206

15:07:14

575.70

5,151

15:07:18

575.60

1,612

15:07:19

575.60

3,384

15:07:19

575.60

5

15:07:19

575.60

141

15:07:47

575.60

1,333

15:09:03

575.40

1,900

15:09:03

575.40

1,603

15:09:03

575.40

1,217

15:09:03

575.40

600

15:09:03

575.40

814

15:10:00

575.40

1,558

15:10:00

575.40

1,048

15:10:00

575.40

1,982

15:10:00

575.40

1,259

15:10:00

575.40

1,629

15:10:22

575.50

3,291

15:10:57

575.60

942

15:10:57

575.60

4,602

15:11:05

575.50

130

15:11:05

575.50

1,000

15:11:05

575.50

186

15:11:48

575.40

895

15:11:48

575.40

1,372

15:11:48

575.40

129

15:11:48

575.40

1,368

15:11:50

575.40

2,000

15:11:50

575.40

133

15:12:21

575.30

2,000

15:12:21

575.30

1,000

15:12:21

575.30

993

15:12:41

575.10

981

15:12:41

575.10

1,341

15:12:41

575.10

258

15:13:01

574.90

401

15:13:01

574.90

3,361

15:13:08

574.90

1,434

15:14:01

575.00

134

15:14:01

575.00

987

15:14:01

575.00

9

15:14:01

575.00

1,569

15:14:01

575.00

2,000

15:14:02

575.00

1,000

15:14:42

574.90

77

15:14:55

575.00

950

15:14:55

575.00

1,327

15:14:55

575.00

2,423

15:14:55

575.00

1,244

15:15:36

574.90

1,695

15:15:37

574.90

1,567

15:15:37

574.90

417

15:15:41

574.80

769

15:15:41

574.80

1,020

15:16:11

574.50

1,012

15:16:13

574.50

3,428

15:16:13

574.50

747

15:16:16

574.60

918

15:17:07

574.60

5,697

15:17:07

574.60

1,241

15:19:29

574.40

770

15:19:30

574.40

2,863

15:19:30

574.40

1,213

15:20:25

574.30

1,352

15:20:25

574.30

2,358

15:20:32

574.30

1,190

15:20:56

574.20

1,828

15:20:56

574.20

3,614

15:20:56

574.20

1,669

15:21:12

574.10

4,689

15:21:13

574.10

1,182

15:21:14

573.90

2,440

15:21:14

573.90

2,000

15:21:18

573.90

1,205

15:21:18

573.90

177

15:21:23

573.60

1,780

15:21:35

573.70

2,000

15:21:35

573.70

1,414

15:21:35

573.70

848

15:22:12

573.60

1,590

15:22:12

573.60

1,842

15:22:12

573.60

967

15:22:14

573.60

582

15:22:14

573.60

889

15:22:44

573.80

4,356

15:22:51

573.70

1,381

15:23:03

573.60

4,681

15:23:08

573.50

1,423

15:23:13

573.40

5,794

15:23:44

573.30

4,559

15:24:00

573.40

993

15:24:00

573.40

266

15:24:44

573.30

5,734

15:25:03

573.20

297

15:25:03

573.20

306

15:25:03

573.20

148

15:25:03

573.20

396

15:25:03

573.20

66

15:25:03

573.20

934

15:25:03

573.20

63

15:25:03

573.20

241

15:25:03

573.20

960

15:25:03

573.20

1,246

15:25:30

573.00

1,354

15:25:34

572.90

777

15:25:38

572.90

1,613

15:25:41

573.00

1,000

15:25:41

573.00

2,000

15:25:41

573.00

926

15:25:58

573.00

1,451

15:25:58

573.00

3,592

15:26:03

573.00

134

15:26:03

573.00

1,306

15:26:08

572.90

3,816

15:26:30

573.20

5,779

15:26:31

573.20

5,900

15:26:31

573.20

981

15:26:31

573.20

1,000

15:26:31

573.20

223

15:27:33

573.40

3,818

15:29:09

573.30

5,707

15:29:14

573.40

1,553

15:30:07

573.50

4,077

15:30:07

573.50

1,344

15:30:23

573.40

972

15:30:23

573.40

868

15:30:26

573.40

2,971

15:30:31

573.50

1,227

15:30:34

573.40

4,012

15:30:36

573.40

2,000

15:31:15

573.40

800

15:31:15

573.40

1,084

15:31:15

573.40

2,000

15:32:24

573.30

509

15:32:24

573.30

845

15:32:27

573.30

2,477

15:32:29

573.30

19

15:32:29

573.30

242

15:32:29

573.30

216

15:32:29

573.30

109

15:32:29

573.30

202

15:32:29

573.30

269

15:32:29

573.30

94

15:32:29

573.30

58

15:32:29

573.30

860

15:32:29

573.30

1,002

15:32:30

573.30

328

15:32:59

572.90

1,628

15:33:17

572.90

3,955

15:33:49

572.70

2,076

15:33:49

572.70

2,000

15:33:50

572.70

1,824

15:33:50

572.70

166

15:33:50

572.70

1,923

15:33:50

572.70

2,000

15:34:00

572.80

707

15:34:00

572.80

1,293

15:34:00

572.80

1,307

15:34:24

572.60

3,788

15:34:26

572.50

1,229

15:35:15

572.60

4,560

15:35:15

572.60

2,000

15:35:15

572.60

137

15:36:12

572.80

1,277

15:36:12

572.80

2,000

15:36:17

572.70

2,000

15:36:17

572.70

2,000

15:36:17

572.70

491

15:36:26

572.70

1,656

15:36:26

572.70

1,042

15:36:26

572.70

674

15:37:27

572.80

1,100

15:37:27

572.80

3,741

15:37:27

572.80

1,212

15:37:35

572.80

1,050

15:37:37

572.90

234

15:37:37

572.90

2,485

15:37:37

572.90

648

15:37:37

572.90

1,740

15:38:04

572.70

2,000

15:38:04

572.70

1,977

15:38:05

572.70

1,310

15:38:45

572.20

4,571

15:38:45

572.20

392

15:38:45

572.20

1,038

15:38:45

572.20

400

15:38:57

572.20

4,500

15:38:57

572.20

433

15:39:11

571.90

1,000

15:39:11

571.90

917

15:39:11

571.90

2,000

15:39:11

571.90

1,227

15:39:15

571.80

1,322

15:39:20

572.00

3,452

15:39:20

572.00

1,204

15:39:20

572.00

1,917

15:39:27

572.00

3,254

15:39:27

572.00

2,000

15:39:44

572.00

4,863

15:39:46

572.00

1,292

15:40:39

572.00

1,540

15:40:39

572.10

2,000

15:40:39

572.10

1,692

15:41:05

572.00

1,263

15:41:05

572.00

3,938

15:42:53

572.30

2,000

15:42:59

572.30

3,495

15:43:21

572.20

771

15:43:30

572.30

4,394

15:44:48

572.30

5,900

15:44:48

572.30

986

15:44:48

572.30

666

15:45:30

572.00

248

15:45:31

572.00

1,571

15:45:33

572.00

68

15:45:37

572.00

57

15:45:37

572.00

513

15:45:37

572.00

251

15:45:37

572.00

1,075

15:45:37

572.00

128

15:45:42

571.90

1,468

15:46:45

571.60

4,539

15:47:04

571.40

968

15:47:04

571.40

368

15:47:46

571.70

1,185

15:47:46

571.70

738

15:47:46

571.70

2,000

15:47:51

571.70

1,015

15:47:51

571.70

1,307

15:48:28

571.50

4,170

15:48:33

571.40

258

15:48:33

571.40

971

15:48:46

571.40

824

15:48:46

571.40

1,374

15:48:46

571.40

3,417

15:49:25

571.40

1,604

15:49:25

571.40

932

15:49:25

571.40

2,000

15:49:25

571.40

2,000

15:49:29

571.30

1,092

15:49:29

571.30

1,000

15:49:29

571.30

1,000

15:49:29

571.30

2,000

15:49:56

571.50

2,000

15:49:56

571.50

981

15:50:02

571.40

537

15:50:03

571.40

93

15:50:03

571.40

408

15:50:03

571.40

1,443

15:50:06

571.30

3,857

15:50:06

571.30

35

15:50:08

571.30

357

15:50:08

571.30

2,114

15:50:30

571.40

1,682

15:50:30

571.40

76

15:50:30

571.40

330

15:50:30

571.40

1,608

15:50:30

571.40

1,515

15:50:41

571.50

1,288

15:51:47

571.40

641

15:51:47

571.40

258

15:51:47

571.40

1,295

15:51:47

571.40

1,681

15:51:47

571.40

604

15:51:47

571.40

980

15:52:33

570.60

295

15:52:33

570.60

607

15:52:33

570.60

3,982

15:52:33

570.60

1,374

15:52:39

570.60

48

15:52:39

570.60

5,578

15:53:08

570.70

503

15:53:08

570.70

2,000

15:53:13

570.70

528

15:53:13

570.70

1,007

15:53:13

570.70

1,258

15:53:13

570.70

2,000

15:53:13

570.70

2,416

15:53:13

570.70

2,000

15:53:13

570.70

1,399

15:53:14

570.60

1,258

15:53:14

570.60

791

15:53:15

570.60

96

15:53:15

570.60

1,202

15:53:27

570.60

11

15:53:28

570.60

1,506

15:53:45

570.70

1,000

15:53:45

570.70

1,258

15:53:45

570.70

1,034

15:53:45

570.70

1,000

15:53:50

570.60

965

15:53:50

570.60

532

15:53:50

570.60

993

15:53:55

570.50

2,000

15:53:55

570.50

3,932

15:54:00

570.50

2,000

15:54:00

570.50

2,000

15:54:00

570.50

1,237

15:54:22

570.40

4,519

15:54:27

570.40

1,605

15:54:55

570.50

4,281

15:54:55

570.50

507

15:55:29

570.60

7,145

15:55:42

570.50

2,000

15:55:42

570.50

978

15:55:42

570.50

1,969

15:55:59

570.80

978

15:55:59

570.80

3,473

15:55:59

570.80

2,000

15:55:59

570.80

286

15:56:32

570.80

4,024

15:57:16

570.90

5,724

15:57:18

570.90

1,402

15:57:58

571.10

1,348

15:57:58

571.10

808

15:57:58

571.10

1,390

15:57:58

571.10

1,409

15:58:13

570.70

3,723

15:58:14

570.70

1,912

15:58:37

570.80

1,199

15:59:09

570.90

4,570

15:59:22

570.80

1,345

15:59:44

570.80

611

15:59:44

570.80

880

16:00:00

571.00

1,200

16:00:00

571.00

2,000

16:00:00

571.00

2,000

16:00:00

571.00

766

16:00:22

571.00

5,768

16:00:35

571.10

609

16:00:35

571.10

1,300

16:00:35

571.10

1,000

16:00:35

571.10

1,278

16:00:35

571.10

2,000

16:00:35

571.10

1,331

16:00:35

571.10

1,200

16:00:38

571.10

265

16:00:38

571.10

3,298

16:00:41

571.00

4,270

16:00:44

570.80

1,250

16:01:38

571.10

5,128

16:02:01

571.00

5,319

16:02:01

571.00

1,273

16:02:47

571.10

1,153

16:02:47

571.10

315

16:02:47

571.10

1,883

16:02:49

571.10

1,556

16:03:42

571.10

836

16:03:42

571.10

416

16:03:42

571.10

1,308

16:03:42

571.10

4,049

16:03:42

571.10

1,210

16:04:29

570.70

938

16:04:29

570.70

2

16:04:29

570.70

998

16:04:29

570.70

1,784

16:04:49

570.70

300

16:04:49

570.70

185

16:04:54

570.70

80

16:04:54

570.70

1,000

16:04:54

570.70

2,000

16:04:54

570.70

2,000

16:04:54

570.70

91

16:04:58

570.60

199

16:04:58

570.60

246

16:04:58

570.60

427

16:04:58

570.60

187

16:04:58

570.60

533

16:04:58

570.60

844

16:04:58

570.60

518

16:04:58

570.60

223

16:04:58

570.60

565

16:04:58

570.60

1,072

16:04:58

570.60

334

16:05:00

570.70

1,307

16:05:00

570.70

862

16:05:18

570.80

987

16:05:18

570.80

2,000

16:05:18

570.80

1,000

16:05:18

570.80

1,200

16:05:18

570.80

780

16:05:39

570.70

1,900

16:05:39

570.70

1,650

16:05:39

570.70

1,359

16:05:59

570.70

5,267

16:06:27

570.70

1,835

16:06:44

570.80

4,321

16:06:49

570.80

892

16:06:50

570.80

152

16:06:50

570.80

405

16:06:50

570.80

202

16:06:50

570.80

870

16:06:50

570.80

143

16:06:50

570.80

309

16:06:50

570.80

43

16:06:50

570.80

700

16:06:50

570.80

2,184

16:06:58

570.80

1,182

16:07:13

570.50

1,300

16:07:13

570.50

2,000

16:07:13

570.50

500

16:07:13

570.50

956

16:07:13

570.50

1,270

16:07:13

570.50

746

16:07:31

570.50

2,728

16:07:31

570.50

1,123

16:07:47

570.40

1,000

16:07:47

570.40

418

16:08:11

570.40

1,200

16:08:11

570.40

1,000

16:08:11

570.40

1,996

16:08:12

570.30

333

16:08:12

570.30

865

16:08:45

570.50

1,203

16:08:45

570.50

4,434

16:09:54

570.40

2,202

16:09:55

570.40

403

16:09:55

570.40

42

16:09:55

570.40

60

16:09:55

570.40

157

16:09:55

570.40

937

16:09:55

570.40

1,155

16:09:55

570.40

1,380

16:10:13

570.50

4,543

16:10:13

570.50

2,099

16:10:44

570.50

4,077

16:11:20

570.80

1,372

16:11:37

570.80

100

16:11:37

570.80

273

16:11:37

570.80

4,136

16:12:47

571.00

2,555

16:12:47

571.00

2,000

16:12:47

571.00

2,582

16:13:12

571.00

5,900

16:13:12

571.00

2,000

16:13:12

571.00

1,900

16:13:12

571.00

785

16:13:12

571.00

1,200

16:13:12

571.00

2,000

16:13:13

571.00

1,200

16:13:13

571.00

1,300

16:13:21

571.00

1,200

16:13:21

571.00

199

16:13:26

570.90

2,000

16:13:26

570.90

1,100

16:13:26

570.90

1,295

16:13:52

571.10

1,200

16:14:35

570.90

4,639

16:15:00

571.00

2,902

16:15:00

571.00

270

16:15:06

571.10

1,300

16:15:06

571.10

2,000

16:15:06

571.10

1,286

16:15:10

571.00

4,217

16:15:24

571.30

5,686

16:15:24

571.30

1,258

16:15:34

571.10

1,400

16:15:34

571.10

1,283

16:15:34

571.10

1,258

16:15:40

571.00

204

16:15:40

571.00

657

16:15:40

571.00

1,109

16:16:58

571.40

5,245

16:17:43

571.30

5,739

16:18:56

571.10

1,182

16:18:56

571.10

51

16:18:57

571.10

2,000

16:18:57

571.10

241

16:18:59

571.10

2,000

16:18:59

571.10

241

16:19:00

571.10

1,458

16:19:10

571.10

970

16:19:10

571.10

175

16:19:10

571.10

31

16:19:13

571.10

183

16:19:13

571.10

27

16:19:23

571.30

345

16:19:24

571.30

62

16:19:39

571.40

453

16:19:39

571.40

217

16:19:39

571.40

81

16:19:39

571.40

39

16:19:39

571.40

15

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

Enquiries to:

Nickesha Graham-Burrell

Shareholder Services Team

+ 44 (0) 207 992 3633

 


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

Related Charts

HSBC Holdings (HSBA)

-3.20p (-0.51%)
delayed 18:15PM