Source - RNS
RNS Number : 5653L
HSBC Holdings PLC
03 October 2016
 


 

HSBC HOLDINGS PLC

 

                      3 October 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:             

3 October 2016



Number of ordinary shares of US$0.50 each purchased:

3,189,282



Highest price paid per share:

£5.8950



Lowest price paid per share:

£5.7850



Volume weighted average price paid per share:

£5.8589

Following the purchase of these shares, the Company holds 119,637,249 of its ordinary shares in treasury and has 19,946,015,925 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,946,015,925. 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

08:02:01

579.40

4,292

08:02:02

579.40

979

08:02:02

579.40

229

08:03:02

578.80

1,232

08:03:02

578.80

1,200

08:03:44

578.50

1,441

08:03:44

578.50

695

08:04:22

578.50

5,945

08:04:22

578.50

1,753

08:07:32

581.10

3,600

08:07:32

581.10

1,386

08:07:32

581.10

14

08:07:52

580.20

2,000

08:07:52

580.20

1,200

08:07:52

580.20

813

08:07:52

580.20

797

08:08:01

579.80

755

08:08:01

579.90

755

08:08:01

580.00

410

08:08:12

579.50

1,445

08:10:19

581.20

2,000

08:10:19

581.20

1,100

08:10:19

581.20

916

08:10:19

581.20

1,220

08:10:19

581.20

101

08:10:45

580.80

160

08:11:00

580.80

5,243

08:11:28

580.80

9,705

08:12:48

581.40

2,000

08:12:48

581.40

1,100

08:12:48

581.40

1,183

08:12:48

581.40

902

08:13:16

581.20

191

08:13:39

581.50

2,543

08:13:39

581.50

3,218

08:14:19

581.70

802

08:14:20

581.70

3,700

08:14:20

581.70

571

08:14:37

581.50

2,000

08:14:37

581.50

400

08:14:37

581.50

3,545

08:14:42

581.40

910

08:14:48

581.40

1,743

08:15:35

581.20

2,000

08:15:41

581.20

2,000

08:15:43

581.20

5,945

08:15:43

581.20

2,285

08:16:41

581.00

2,000

08:16:57

580.90

1,770

08:16:57

580.90

1,141

08:16:57

580.90

1,355

08:16:57

581.00

718

08:17:15

581.00

2,000

08:17:15

581.00

2,624

08:17:39

580.90

2,752

08:18:35

580.40

1,804

08:18:35

580.30

1,121

08:18:35

580.30

149

08:19:20

580.50

1,224

08:19:48

580.80

999

08:19:48

580.80

176

08:19:48

580.80

1,198

08:19:55

580.80

2,000

08:20:00

580.80

1,451

08:20:13

581.00

4,356

08:20:54

581.10

746

08:22:55

581.80

1,200

08:22:57

581.70

34

08:22:57

581.70

3,528

08:23:00

581.70

2,000

08:23:00

581.70

312

08:23:25

581.90

1,331

08:23:59

581.60

4,935

08:24:14

581.60

1,000

08:24:14

581.60

270

08:25:26

582.00

1,900

08:25:26

582.00

1,000

08:25:26

582.00

2,114

08:25:38

581.90

2,000

08:25:38

581.90

45

08:25:38

581.90

1,200

08:25:38

581.90

2,700

08:25:45

581.80

5,630

08:26:24

581.70

1,029

08:26:24

581.70

142

08:26:24

581.70

417

08:26:24

581.70

1,292

08:26:25

581.70

3,785

08:27:12

581.30

600

08:27:12

581.30

2,200

08:27:12

581.30

26

08:27:12

581.30

900

08:27:12

581.30

291

08:27:12

581.30

986

08:27:12

581.30

62

08:27:32

581.50

2,000

08:27:37

581.40

3,949

08:27:47

581.40

5,108

08:27:48

581.40

2,695

08:28:14

581.50

2,000

08:28:19

581.60

2,424

08:28:19

581.60

555

08:28:26

581.50

336

08:28:26

581.50

1,400

08:28:26

581.50

2,468

08:28:26

581.50

1,392

08:30:44

581.80

1,200

08:30:44

581.80

1,200

08:30:44

581.80

1,000

08:30:44

581.80

1,805

08:31:09

581.90

1,200

08:31:09

581.90

3,013

08:31:09

581.90

200

08:31:44

582.80

2,000

08:31:44

582.80

1,300

08:31:44

582.80

1,000

08:31:49

582.60

409

08:31:49

582.60

979

08:32:07

582.40

490

08:32:07

582.40

105

08:32:07

582.40

1,706

08:32:25

582.50

4,026

08:32:29

582.60

3,000

08:32:29

582.60

2,204

08:33:58

582.70

2,000

08:33:58

582.70

1,400

08:33:58

582.70

1,807

08:34:02

582.70

1,769

08:34:31

582.70

2,000

08:34:31

582.70

1,000

08:34:31

582.70

777

08:34:32

582.70

1,512

08:36:05

583.20

4,345

08:36:05

583.20

1,636

08:37:37

583.40

1,666

08:37:37

583.40

2,727

08:37:37

583.40

1,432

08:38:29

583.30

1,000

08:38:46

583.40

2,859

08:38:50

583.40

1,369

08:39:38

583.20

5,387

08:39:38

583.20

1,262

08:41:13

583.20

1,733

08:41:14

583.20

2,102

08:41:14

583.20

2,000

08:41:14

583.20

555

08:43:07

583.30

4,059

08:44:07

583.40

2,000

08:44:10

583.50

2,887

08:44:44

583.30

1,800

08:44:44

583.30

3,583

08:44:49

583.30

950

08:44:49

583.30

1,173

08:45:27

583.90

4,887

08:45:43

583.60

2,000

08:45:46

583.60

3,647

08:46:08

583.80

2,000

08:46:20

583.80

1,600

08:46:20

583.80

240

08:46:20

583.80

240

08:46:20

583.80

1,639

08:46:32

583.90

5,945

08:46:56

583.40

549

08:46:56

583.40

103

08:46:56

583.40

53

08:46:56

583.40

1,349

08:46:56

583.40

3,670

08:47:01

583.20

1,385

08:47:44

583.30

4,743

08:48:02

583.30

1,200

08:48:02

583.30

2,000

08:48:02

583.30

1,300

08:48:02

583.30

130

08:48:02

583.30

1,000

08:48:07

583.30

1,286

08:48:15

583.10

448

08:48:15

583.10

276

08:48:15

583.10

1,228

08:48:15

583.10

3,497

08:49:07

583.20

5,437

08:49:07

583.20

5,945

08:49:22

583.10

1,289

08:50:24

582.80

4,804

08:50:24

582.80

2,000

08:50:24

582.80

1,000

08:50:24

582.80

1,543

08:50:24

582.90

1,181

08:50:58

583.10

1,360

08:51:00

582.90

2,000

08:51:00

582.90

3,593

08:51:46

583.30

1,054

08:52:03

583.40

2,000

08:52:03

583.40

1,800

08:52:03

583.40

1,000

08:52:03

583.40

250

08:52:03

583.40

895

08:52:08

583.40

2,000

08:52:08

583.40

1,000

08:52:08

583.40

1,100

08:52:08

583.30

900

08:52:17

583.30

1,540

08:52:17

583.30

3,745

08:53:06

583.40

1,006

08:53:12

583.40

2,000

08:53:12

583.40

1,200

08:53:16

583.40

1,494

08:53:16

583.40

500

08:53:16

583.40

2,820

08:53:16

583.40

2,625

08:53:53

583.40

2,820

08:53:53

583.40

2,000

08:53:53

583.40

1,250

08:53:53

583.30

3,050

08:54:32

583.30

1,893

08:54:38

583.30

1,906

08:54:57

583.50

9,615

08:55:02

583.50

2,290

08:55:23

583.40

5,214

08:55:49

583.20

178

08:55:49

583.20

2,000

08:55:58

583.30

3,248

08:55:58

583.30

874

08:56:18

583.40

2,000

08:56:37

583.40

3,184

08:56:40

583.30

1,400

08:56:40

583.30

280

08:56:40

583.30

1,395

08:56:40

583.30

2,870

08:56:50

583.00

1,195

08:57:43

582.90

850

08:58:32

583.20

1,900

08:58:33

583.20

2,000

08:58:33

583.20

1,062

08:58:37

583.20

19

08:58:37

583.20

964

08:58:37

583.20

5,636

08:58:37

583.20

309

08:58:38

583.20

282

08:58:38

583.20

2,000

08:58:38

583.10

1,529

08:58:47

583.10

2,198

08:58:47

583.10

2,218

08:58:47

583.10

1,800

08:58:47

583.10

981

08:58:51

583.00

77

08:58:53

583.00

185

08:58:53

583.00

50

08:58:53

583.00

256

08:58:53

583.00

64

08:58:53

583.00

737

08:58:53

583.00

133

08:58:53

583.00

351

08:58:53

583.00

1,847

08:59:09

583.00

1,000

08:59:09

583.00

1,166

08:59:20

583.00

834

08:59:20

583.00

1,986

08:59:20

583.00

1,075

08:59:20

583.00

1,554

08:59:46

582.90

2,000

08:59:51

582.90

2,000

08:59:51

582.90

1,498

09:00:13

583.00

2,344

09:00:18

583.00

2,000

09:00:23

583.00

2,000

09:01:45

582.80

5,101

09:01:45

582.80

710

09:01:45

582.80

134

09:01:45

582.80

5,501

09:01:57

582.80

1,339

09:01:57

582.80

899

09:02:08

582.80

2,000

09:02:08

582.80

1,758

09:02:52

582.50

4,860

09:03:56

582.70

1,824

09:03:57

582.70

2,360

09:03:57

582.70

1,747

09:06:21

582.60

18

09:06:21

582.60

4,099

09:06:22

582.60

2,287

09:07:05

583.00

3,821

09:07:05

583.00

1,663

09:07:09

582.90

1,000

09:07:09

582.90

2,000

09:07:09

582.90

1,175

09:07:45

582.80

1,000

09:07:45

582.80

1,279

09:09:59

582.90

2,000

09:09:59

582.90

1,000

09:09:59

582.90

706

09:10:04

582.90

1,863

09:10:43

583.00

844

09:10:46

583.10

1,345

09:10:53

583.10

3,911

09:10:53

583.10

474

09:10:58

583.00

2,200

09:10:58

583.00

1,049

09:11:29

583.10

1,430

09:13:21

583.60

1,000

09:13:21

583.60

1,300

09:13:21

583.60

1,000

09:13:21

583.60

1,300

09:13:26

583.60

1,300

09:13:26

583.60

279

09:13:51

583.50

1,000

09:13:51

583.50

2,000

09:14:46

583.40

5,072

09:14:46

583.40

52

09:17:21

583.80

4,833

09:17:21

583.80

1,326

09:17:22

583.80

800

09:17:37

584.30

3,997

09:17:37

584.30

1

09:18:20

584.60

550

09:18:20

584.60

2,000

09:18:20

584.60

629

09:18:20

584.60

2,000

09:18:20

584.60

510

09:18:41

584.40

130

09:18:41

584.40

2,000

09:18:41

584.40

2,202

09:19:23

584.40

1,756

09:21:32

585.00

5,957

09:21:57

585.10

1,175

09:22:06

585.30

338

09:22:07

585.30

1,000

09:22:07

585.30

338

09:22:11

585.30

246

09:22:11

585.30

2,000

09:22:11

585.30

472

09:22:32

585.70

5,768

09:22:32

585.70

177

09:23:07

585.80

5,164

09:24:04

586.20

1,600

09:24:04

586.20

2,000

09:24:09

586.20

2,000

09:24:09

586.20

381

09:24:14

586.20

2,000

09:24:14

586.20

1,000

09:24:17

586.10

1,412

09:24:17

586.10

1,589

09:24:37

586.00

1,000

09:24:37

586.00

2,000

09:24:42

586.00

2,000

09:24:42

586.00

1,964

09:25:06

585.90

1,374

09:25:06

585.90

2,000

09:25:34

585.90

1,478

09:25:34

585.90

2,000

09:27:01

586.40

850

09:27:02

586.40

1,700

09:27:29

586.40

2,311

09:28:27

586.40

5,590

09:30:01

585.70

670

09:30:01

585.70

45

09:30:06

585.50

2,000

09:30:14

585.60

5,072

09:30:14

585.60

2,696

09:30:15

585.60

1,219

09:30:15

585.60

1,102

09:31:03

585.30

1,973

09:32:28

586.20

2,000

09:32:28

586.20

1,000

09:32:28

586.20

1,329

09:32:29

586.20

718

09:34:15

586.60

4,889

09:34:27

586.50

1,000

09:34:27

586.50

2,000

09:34:27

586.60

2,000

09:34:27

586.60

1,000

09:34:27

586.60

351

09:34:57

586.40

343

09:34:57

586.40

117

09:34:57

586.40

2,200

09:34:57

586.40

3,285

09:36:23

586.20

2,820

09:36:23

586.20

2,000

09:36:23

586.20

1,943

09:36:43

586.10

480

09:37:13

586.50

4,150

09:37:33

586.60

2,000

09:37:33

586.60

1,000

09:37:33

586.60

2,198

09:37:33

586.60

423

09:37:34

586.60

1,556

09:38:44

586.90

997

09:38:44

586.90

3,368

09:38:44

586.90

1,454

09:39:59

586.50

2,198

09:39:59

586.50

2,240

09:40:26

586.40

1,586

09:42:21

586.20

1,160

09:42:21

586.20

3,801

09:42:21

586.20

1,469

09:43:41

585.70

125

09:43:41

585.70

1,196

09:43:41

585.70

1,117

09:43:41

585.70

1,000

09:43:41

585.70

6

09:43:56

585.60

997

09:43:56

585.60

236

09:44:24

585.60

5,020

09:44:24

585.50

1,042

09:44:24

585.50

865

09:44:51

585.60

281

09:44:51

585.60

114

09:44:51

585.60

4,394

09:46:24

585.10

1,500

09:46:24

585.10

1,540

09:46:24

585.10

500

09:46:24

585.10

460

09:46:41

585.10

1,240

09:46:41

585.10

1,389

09:48:45

585.40

281

09:48:45

585.40

4,114

09:48:45

585.40

1,708

09:51:56

585.20

4,522

09:52:16

585.30

1,419

09:54:02

585.40

3,893

09:54:02

585.40

1,000

09:54:02

585.40

396

09:55:13

585.10

4,668

09:55:13

585.10

1,652

09:56:59

585.50

3,407

09:56:59

585.50

1,408

09:56:59

585.50

2,000

09:57:50

585.30

5,207

09:58:35

585.40

1,000

09:58:35

585.40

1,669

09:58:35

585.40

2,000

09:58:35

585.40

1,585

09:59:02

585.40

2,926

09:59:02

585.40

1,683

09:59:02

585.40

1,791

10:00:32

584.70

2,801

10:00:32

584.70

713

10:00:39

584.80

2,000

10:00:39

584.80

883

10:01:49

584.90

3,872

10:01:49

584.90

50

10:01:50

584.90

1,878

10:05:27

584.60

3,650

10:05:32

584.50

1,284

10:06:17

584.60

1,750

10:06:17

584.60

1,000

10:06:17

584.60

2,000

10:06:22

584.60

1,591

10:10:11

584.60

2,000

10:10:16

584.60

2,000

10:10:16

584.60

1,578

10:10:16

584.60

554

10:12:22

584.20

2,829

10:12:22

584.20

2,000

10:12:27

584.30

40

10:12:27

584.30

449

10:12:27

584.30

261

10:12:27

584.30

546

10:13:25

584.50

8

10:13:25

584.50

5

10:13:25

584.50

571

10:13:25

584.50

3,477

10:13:25

584.50

1,712

10:16:13

584.60

4,440

10:16:45

584.90

1,200

10:16:45

584.90

361

10:20:21

585.20

4,412

10:20:23

585.30

1,520

10:21:27

585.30

2,000

10:21:27

585.30

800

10:21:27

585.30

1,000

10:21:27

585.30

1,300

10:21:27

585.30

180

10:22:00

585.30

1,200

10:22:00

585.30

2,000

10:22:00

585.40

2,000

10:22:00

585.40

900

10:22:57

585.30

4,651

10:24:14

585.40

1,828

10:25:35

585.80

2,000

10:25:35

585.80

2,028

10:25:35

585.80

401

10:25:36

585.80

1,293

10:28:49

585.10

82

10:29:06

585.70

1,100

10:29:11

585.70

231

10:29:11

585.70

1,300

10:29:11

585.70

1,000

10:29:16

585.70

1,000

10:29:16

585.70

905

10:29:18

585.60

5,945

10:29:18

585.60

1,600

10:29:18

585.60

1,000

10:29:19

585.60

1,000

10:29:19

585.60

1,421

10:29:58

585.50

5,315

10:29:58

585.50

288

10:30:41

585.50

997

10:30:41

585.50

100

10:30:41

585.50

644

10:30:51

585.60

3,391

10:31:19

585.60

2,000

10:31:24

585.60

2,000

10:31:24

585.60

1,000

10:31:29

585.60

1,857

10:31:58

585.60

2,000

10:31:58

585.60

1,100

10:31:58

585.60

1,807

10:32:38

585.70

1,000

10:34:16

585.90

1,600

10:34:16

585.90

2,000

10:34:26

585.90

2,345

10:34:26

585.90

2,000

10:34:46

585.90

2,000

10:34:46

585.90

1,000

10:34:46

585.90

1,268

10:34:57

585.90

4,577

10:34:57

585.90

2,000

10:38:05

585.80

2,510

10:38:09

585.80

1,000

10:38:09

585.80

2,000

10:38:14

585.80

1,000

10:38:14

585.80

2,000

10:38:14

585.80

1,239

10:38:19

585.80

2,000

10:38:19

585.80

368

10:38:39

585.70

1,229

10:38:39

585.70

1,000

10:38:39

585.70

2,367

10:38:39

585.70

1,033

10:41:46

585.60

1,809

10:41:46

585.60

2,895

10:41:46

585.60

1,322

10:43:07

585.50

4,178

10:44:08

585.70

1,990

10:48:21

585.60

2,562

10:48:21

585.60

970

10:48:21

585.60

219

10:48:21

585.60

1,000

10:48:21

585.60

247

10:53:57

585.40

5,457

10:53:57

585.40

1,445

10:55:55

585.60

540

10:55:55

585.60

2,000

10:56:06

585.70

400

10:56:06

585.70

141

10:56:06

585.70

2,000

10:56:06

585.70

832

10:57:01

585.90

1,200

10:57:01

585.90

1,000

10:57:01

585.90

1,000

10:57:01

585.90

130

10:57:01

585.90

762

10:57:11

585.80

1,195

10:59:40

585.70

3,498

10:59:40

585.70

1,297

10:59:41

585.70

1,400

10:59:41

585.70

1,343

11:00:04

585.50

3,063

11:00:13

585.50

1,671

11:02:21

585.30

2,000

11:02:21

585.30

1,000

11:02:21

585.30

2,082

11:02:24

585.30

1,549

11:02:24

585.30

1,567

11:02:24

585.30

2,792

11:02:24

585.30

5,390

11:02:27

585.20

1,260

11:02:33

585.00

994

11:02:33

585.00

3,783

11:02:34

585.00

1,379

11:04:13

584.80

2,174

11:04:18

584.80

1,486

11:04:18

584.80

1,242

11:05:26

584.70

1,274

11:05:26

584.70

2,198

11:05:26

584.70

1,214

11:05:27

584.70

1,802

11:07:11

584.40

4,542

11:07:12

584.40

1,871

11:09:53

584.90

1,701

11:09:53

584.90

852

11:10:40

584.90

1,100

11:10:40

584.90

1,135

11:12:27

584.90

2,700

11:12:30

584.90

1,200

11:12:30

584.90

2,000

11:12:30

584.90

183

11:15:02

584.90

1,581

11:15:02

584.90

703

11:15:04

584.90

1,000

11:15:04

584.90

1,407

11:15:04

584.90

1,545

11:15:19

584.70

2,000

11:15:24

584.90

3,495

11:15:24

584.90

38

11:15:33

584.70

2,198

11:15:33

584.70

768

11:15:33

584.70

839

11:15:33

584.70

498

11:15:33

584.70

1,279

11:15:33

584.70

322

11:16:32

584.60

4,851

11:17:15

584.80

2,000

11:17:15

584.80

2,000

11:17:15

584.80

1,100

11:17:15

584.80

527

11:17:54

585.00

1,575

11:17:54

585.00

3,243

11:17:55

585.00

623

11:17:55

585.00

1,247

11:18:23

584.90

4,388

11:18:44

584.90

608

11:18:44

584.90

657

11:19:17

585.00

1,300

11:19:17

585.00

2,000

11:19:17

585.00

1,000

11:19:17

585.00

405

11:19:36

584.90

721

11:19:44

585.10

1,344

11:19:44

585.10

460

11:19:44

585.10

2,804

11:19:44

585.10

906

11:19:44

585.10

153

11:21:05

585.20

204

11:21:05

585.20

4,604

11:21:05

585.20

848

11:21:39

585.20

5,569

11:21:46

585.20

1,052

11:23:01

585.10

1,000

11:23:01

585.10

691

11:23:05

585.10

911

11:23:05

585.10

2,000

11:23:20

585.10

1,546

11:25:58

585.60

1,571

11:26:21

585.70

1,000

11:26:21

585.70

1,324

11:26:26

585.80

2,000

11:26:26

585.80

22

11:27:22

585.80

1,000

11:27:22

585.80

2,000

11:27:22

585.80

1,200

11:27:22

585.80

912

11:27:22

585.80

130

11:27:22

585.80

99

11:27:34

585.60

1,300

11:27:34

585.60

2,000

11:27:34

585.60

1,666

11:27:39

585.60

1,388

11:27:39

585.60

230

11:30:42

585.50

115

11:30:42

585.50

352

11:30:42

585.50

1,561

11:30:42

585.50

1,200

11:31:29

585.80

2,000

11:31:29

585.80

950

11:31:29

585.80

149

11:32:01

585.70

1,200

11:32:01

585.70

1,000

11:32:02

585.70

1,232

11:32:02

585.70

265

11:32:08

585.70

1,189

11:35:24

585.70

266

11:35:29

585.70

1,293

11:35:30

585.70

1,588

11:35:44

585.70

2,375

11:37:11

585.70

4,016

11:37:11

585.70

3,038

11:37:40

585.70

692

11:37:40

585.70

1,227

11:37:40

585.70

3,585

11:39:20

585.90

4,712

11:39:20

585.90

1,210

11:39:52

585.90

4,938

11:39:52

585.90

800

11:39:52

585.90

686

11:39:53

585.90

256

11:40:25

586.00

2,000

11:40:25

586.00

1,000

11:40:30

586.10

160

11:40:30

586.10

2,000

11:40:30

586.10

1,000

11:40:30

586.10

1,065

11:40:36

586.20

4,670

11:40:59

586.00

3,280

11:42:03

586.30

4,817

11:42:05

586.30

1,202

11:44:03

586.10

98

11:44:35

586.00

5,945

11:44:38

586.00

2,300

11:44:38

586.00

2,198

11:44:38

586.00

154

11:44:43

586.00

816

11:44:43

586.00

1,629

11:44:55

585.90

3,601

11:46:50

586.10

420

11:46:50

586.10

4,466

11:46:50

586.10

1,320

11:47:58

586.20

983

11:47:58

586.20

1,208

11:47:58

586.20

1,767

11:47:58

586.20

431

11:47:58

586.20

372

11:47:59

586.20

2,000

11:47:59

586.20

26

11:48:14

586.20

840

11:48:14

586.20

130

11:48:19

586.20

3,253

11:48:19

586.20

1,256

11:48:19

586.20

194

11:49:17

586.00

4,056

11:49:17

586.00

2,000

11:49:17

586.00

43

11:50:07

585.80

4,158

11:50:07

585.80

1,301

11:52:02

585.80

459

11:52:11

585.80

4,066

11:52:11

585.80

1,100

11:52:11

585.80

875

11:53:42

585.70

875

11:53:59

585.70

3,726

11:54:34

585.80

1,497

11:56:14

585.80

4,097

11:56:19

585.70

1,476

11:57:00

585.70

4,389

11:58:03

585.90

1,000

11:58:03

585.90

808

11:58:59

585.70

4,056

11:58:59

585.80

60

11:58:59

585.80

1,208

11:58:59

585.80

130

11:58:59

585.80

2,000

11:58:59

585.80

62

12:02:56

586.00

2,554

12:02:57

586.00

3,035

12:03:37

585.90

5,139

12:03:58

585.80

1,204

12:04:21

585.90

524

12:04:21

585.90

592

12:04:21

585.90

2,000

12:04:21

585.90

2,621

12:05:35

585.80

3,950

12:05:35

585.80

1,885

12:07:47

585.90

1,457

12:08:08

585.90

296

12:08:08

585.90

1,902

12:08:08

585.90

975

12:08:11

585.90

1,293

12:08:11

585.90

389

12:09:00

585.70

4,759

12:09:01

585.60

1,270

12:09:02

585.40

1,323

12:09:02

585.50

244

12:09:06

585.50

379

12:09:06

585.50

2,000

12:09:06

585.50

1,000

12:09:06

585.50

678

12:11:14

585.60

588

12:11:14

585.60

1,179

12:11:14

585.60

3,161

12:11:14

585.60

520

12:11:31

585.60

5,588

12:12:09

585.50

108

12:12:09

585.50

2,000

12:12:57

585.40

428

12:13:56

585.50

1,300

12:14:08

585.60

1,460

12:14:08

585.60

1,069

12:14:08

585.60

447

12:14:52

585.40

83

12:14:52

585.40

900

12:14:52

585.40

339

12:14:52

585.40

800

12:14:52

585.40

900

12:14:52

585.40

500

12:14:55

585.40

700

12:14:56

585.40

600

12:14:56

585.40

910

12:15:57

585.40

400

12:15:57

585.40

500

12:16:18

585.40

900

12:16:18

585.40

600

12:16:18

585.40

1,923

12:16:18

585.40

485

12:16:54

585.60

1,439

12:16:59

585.60

1,181

12:16:59

585.60

900

12:16:59

585.60

800

12:16:59

585.60

800

12:16:59

585.60

900

12:16:59

585.60

294

12:16:59

585.60

1,460

12:17:52

585.60

4,964

12:19:00

585.60

907

12:19:00

585.60

591

12:19:00

585.60

2,000

12:19:05

585.60

113

12:19:05

585.60

2,000

12:19:05

585.60

1,000

12:19:10

585.60

1,839

12:20:21

586.00

1,000

12:20:21

586.00

2,000

12:20:21

586.00

1,208

12:20:21

586.00

883

12:21:39

586.00

962

12:21:41

585.80

5,945

12:21:44

585.70

1,256

12:21:48

585.70

769

12:21:48

585.70

2,655

12:22:20

585.90

706

12:22:20

585.90

2,000

12:22:20

585.90

744

12:22:38

586.10

862

12:22:38

586.10

746

12:22:38

586.10

1,506

12:23:27

586.20

1,400

12:23:27

586.20

2,000

12:23:27

586.20

1,220

12:23:27

586.20

781

12:23:39

586.30

1,163

12:23:39

586.30

1,820

12:23:39

586.30

1,488

12:23:39

586.30

1,618

12:24:14

586.00

241

12:24:19

586.10

720

12:24:19

586.10

904

12:24:19

586.10

1,156

12:24:19

586.10

3,946

12:25:19

585.90

4,535

12:25:24

585.90

377

12:25:24

585.90

1,085

12:27:30

586.20

2,000

12:27:30

586.20

2,257

12:27:37

586.30

885

12:27:37

586.30

1,070

12:28:07

586.30

158

12:28:07

586.30

3,692

12:28:07

586.30

1,477

12:31:12

586.50

1,265

12:31:17

586.50

1,265

12:31:17

586.50

945

12:31:26

586.50

309

12:31:26

586.50

233

12:32:13

586.60

2,012

12:32:15

586.60

4,875

12:32:18

586.60

627

12:32:18

586.60

600

12:36:01

587.40

2,690

12:36:01

587.40

2,561

12:36:09

587.40

6,549

12:36:58

587.30

151

12:36:58

587.30

2,000

12:36:58

587.30

1,317

12:36:58

587.30

1,100

12:36:58

587.30

327

12:38:02

587.30

1,232

12:38:02

587.30

937

12:38:02

587.30

1,051

12:38:07

587.40

416

12:38:08

587.40

127

12:38:43

587.50

272

12:38:48

587.60

2,000

12:38:48

587.60

1,000

12:38:48

587.60

1,281

12:38:48

587.60

779

12:38:53

587.60

754

12:38:53

587.60

1,281

12:39:14

587.80

1,900

12:39:19

587.80

2,997

12:39:19

587.80

1,664

12:40:23

587.40

1,000

12:40:23

587.40

2,000

12:40:23

587.40

1,244

12:40:23

587.40

2,000

12:40:23

587.40

1,960

12:40:23

587.40

20

12:40:25

587.30

4,155

12:41:09

587.40

762

12:41:09

587.40

4,107

12:41:42

587.30

4,514

12:41:42

587.30

1,152

12:42:30

587.30

644

12:42:30

587.30

489

12:42:30

587.30

813

12:42:31

587.30

1,274

12:42:31

587.30

59

12:42:56

587.30

100

12:42:56

587.30

2,402

12:44:15

587.40

1,018

12:44:22

587.50

1,283

12:44:22

587.50

1,208

12:44:22

587.50

359

12:44:22

587.50

2,000

12:44:27

587.50

2,919

12:44:27

587.50

2,000

12:44:27

587.50

1,181

12:44:32

587.60

1,205

12:44:37

587.60

993

12:44:37

587.60

2,000

12:44:37

587.60

2,000

12:44:37

587.60

199

12:45:12

587.60

2,000

12:45:12

587.60

950

12:45:13

587.60

2,000

12:45:13

587.60

1,316

12:46:28

587.90

1,030

12:46:28

587.90

1,000

12:46:28

587.90

1,000

12:46:28

587.90

442

12:46:33

587.90

1,550

12:46:33

587.90

400

12:46:33

587.90

2,000

12:46:38

587.90

1,000

12:46:38

587.90

2,000

12:46:38

587.90

1,326

12:47:25

587.90

4,592

12:47:26

587.90

1,317

12:47:26

587.90

424

12:48:32

587.90

64

12:48:32

587.90

1,191

12:48:32

587.90

2,220

12:48:54

587.90

541

12:48:54

587.90

873

12:48:54

587.90

5,945

12:48:55

587.90

4,700

12:48:55

587.90

474

12:49:02

587.90

1,840

12:49:30

587.70

5,706

12:50:04

587.60

47

12:50:04

587.60

900

12:50:04

587.60

700

12:50:07

587.60

500

12:50:15

587.60

2,922

12:50:43

587.50

700

12:50:43

587.50

900

12:50:46

587.50

164

12:50:46

587.50

860

12:50:46

587.50

600

12:50:51

587.50

2,843

12:51:15

587.30

441

12:51:15

587.30

2,054

12:51:15

587.30

3,450

12:52:12

587.30

84

12:52:12

587.30

900

12:52:12

587.30

4,848

12:52:20

587.30

5,945

12:52:30

587.70

1,000

12:52:30

587.70

270

12:52:58

587.90

1,241

12:52:59

587.90

2,247

12:52:59

587.90

908

12:52:59

587.90

1,000

12:52:59

587.90

330

12:53:25

587.90

5,455

12:54:19

587.90

4,859

12:54:28

587.90

1,653

12:54:43

587.80

1,256

12:54:43

587.80

2,000

12:54:43

587.80

1,637

12:55:22

587.70

1,807

12:55:22

587.70

1,381

12:55:22

587.70

538

12:55:22

587.70

2,000

12:55:22

587.70

890

12:55:45

587.60

34

12:55:45

587.60

1,000

12:55:45

587.60

4,712

12:55:45

587.60

48

12:56:27

587.80

5,945

12:57:09

587.80

5,945

12:57:51

587.80

2,000

12:58:16

587.80

3,382

12:58:16

587.80

49

12:59:20

588.00

671

12:59:20

588.00

2,000

12:59:38

588.00

4,076

13:00:30

587.90

716

13:00:30

587.90

4,227

13:01:07

587.60

2,000

13:01:08

587.60

1,030

13:01:08

587.60

1,088

13:01:08

587.60

1,000

13:01:08

587.60

1,495

13:01:08

587.60

13

13:01:33

587.50

2,000

13:01:33

587.50

2,000

13:01:33

587.50

1,000

13:01:41

587.50

700

13:01:42

587.50

599

13:02:16

587.40

2,000

13:02:16

587.40

1,714

13:02:16

587.40

888

13:02:16

587.40

1,158

13:02:42

587.40

1,744

13:02:54

587.50

1,153

13:02:54

587.50

2,000

13:02:54

587.50

80

13:03:24

587.50

867

13:03:24

587.50

2,000

13:03:24

587.50

1,000

13:03:39

587.60

1,478

13:03:39

587.60

735

13:03:58

587.60

311

13:03:58

587.60

2,000

13:03:58

587.60

1,000

13:04:02

587.60

163

13:04:08

587.60

2,000

13:04:13

587.60

1,406

13:04:32

587.60

765

13:04:32

587.60

2,130

13:04:32

587.60

2,000

13:04:32

587.60

450

13:05:05

587.40

3,846

13:05:05

587.40

1,824

13:06:15

587.30

729

13:06:25

587.40

1,271

13:06:30

587.40

5,945

13:06:30

587.40

2,000

13:06:30

587.40

1,736

13:07:32

587.40

1,182

13:07:33

587.40

2,000

13:07:37

587.40

2,000

13:07:38

587.40

1,000

13:07:38

587.40

270

13:09:01

587.70

4,161

13:09:01

587.70

1,038

13:09:03

587.70

1,596

13:09:03

587.70

340

13:10:26

588.00

1,400

13:10:26

588.00

2,167

13:10:26

588.00

919

13:10:57

587.70

5,499

13:10:58

587.70

1,230

13:13:13

587.90

5,112

13:13:14

587.90

2,000

13:13:14

587.90

294

13:14:28

587.50

1,274

13:14:32

587.50

1,968

13:14:33

587.50

1,429

13:16:16

587.10

245

13:16:16

587.10

3,951

13:16:16

587.10

1,256

13:16:17

587.10

192

13:17:56

586.90

4,766

13:17:57

586.90

2,000

13:19:05

586.70

1,282

13:19:05

586.70

2,000

13:19:05

586.70

919

13:20:47

586.20

1,728

13:20:47

586.20

394

13:20:47

586.20

2,198

13:20:47

586.20

351

13:20:50

586.10

1,388

13:22:33

586.50

2,000

13:22:33

586.50

2,000

13:22:40

586.50

1,788

13:22:41

586.40

2,793

13:22:41

586.40

2,975

13:22:43

586.40

1,530

13:23:32

586.20

1,226

13:23:32

586.20

3,278

13:23:32

586.20

1,329

13:23:32

586.20

48

13:26:30

586.30

600

13:26:31

586.30

800

13:26:31

586.30

600

13:26:43

586.40

507

13:26:43

586.40

2,214

13:27:41

586.20

4,956

13:27:41

586.20

1,000

13:27:41

586.20

698

13:27:41

586.20

900

13:27:41

586.20

500

13:27:41

586.20

551

13:28:08

586.00

381

13:28:08

586.00

1,396

13:28:08

586.00

1,326

13:28:09

586.00

1,261

13:29:31

586.20

4,349

13:29:32

586.20

1,517

13:30:41

586.30

2,000

13:30:41

586.30

1,525

13:30:46

586.30

1,358

13:30:46

586.30

1,000

13:30:46

586.30

158

13:32:10

586.70

2,689

13:32:10

586.70

1,807

13:32:15

586.70

1,232

13:32:27

586.80

5,739

13:32:42

586.70

5,945

13:32:47

586.70

1,207

13:34:37

586.60

1,000

13:34:37

586.60

1,900

13:34:37

586.60

2,000

13:34:37

586.60

735

13:35:06

586.40

2,000

13:35:06

586.40

1,329

13:35:06

586.40

1,598

13:35:06

586.40

569

13:36:52

586.00

728

13:38:03

586.00

4,354

13:39:38

585.80

1,370

13:40:27

586.00

174

13:40:38

586.00

637

13:40:38

586.00

2,000

13:40:43

586.00

1,000

13:40:43

586.00

2,000

13:40:43

586.00

807

13:40:43

586.00

2,200

13:40:43

586.00

409

13:40:43

586.00

2,149

13:40:54

586.00

2,754

13:40:54

585.90

1,000

13:40:54

585.90

2,000

13:40:54

585.90

1,807

13:40:54

585.90

1,038

13:41:05

585.80

1,244

13:42:28

586.00

1,094

13:42:28

586.00

2,000

13:42:29

586.00

1,000

13:42:43

586.00

1,124

13:43:03

586.10

1,853

13:43:03

586.10

71

13:44:20

586.10

450

13:44:20

586.10

198

13:44:32

586.10

777

13:44:32

586.10

1,325

13:44:53

586.20

2,000

13:44:53

586.20

1,200

13:44:53

586.20

237

13:45:33

585.90

3,574

13:45:33

585.80

1,380

13:48:36

585.80

5,317

13:48:36

585.80

978

13:48:36

585.80

249

13:50:28

585.90

1,273

13:50:28

585.90

1,419

13:51:06

585.90

2,306

13:51:47

586.10

2,191

13:51:47

586.10

2,198

13:51:47

586.10

1,358

13:51:47

586.10

1,773

13:51:47

586.10

2,000

13:51:48

586.10

1,000

13:51:48

586.10

289

13:51:48

586.10

1,782

13:52:00

586.10

1,301

13:52:04

586.10

3,725

13:52:24

585.90

831

13:52:24

585.90

2,000

13:52:24

585.90

935

13:52:24

585.90

1,000

13:52:29

585.90

1,953

13:53:19

586.10

950

13:53:19

586.10

3,192

13:53:28

586.20

1,555

13:54:50

585.80

5,160

13:54:51

585.90

2,000

13:54:51

585.90

1,139

13:55:39

586.00

2,787

13:55:39

586.00

1,487

13:56:04

586.10

2,130

13:56:04

586.10

2,572

13:56:04

586.10

1,229

13:58:38

586.20

4,167

13:58:38

586.20

1,126

13:58:38

586.20

604

13:59:03

585.60

1,000

13:59:03

585.60

2,000

13:59:03

585.60

1,839

13:59:49

585.70

3,818

13:59:49

585.70

1,018

14:00:30

585.80

754

14:00:36

585.80

172

14:00:36

585.80

1,371

14:00:36

585.80

671

14:00:36

585.80

1,000

14:00:36

585.80

1,941

14:00:58

585.90

738

14:00:58

585.90

1,370

14:00:58

585.90

1,098

14:00:58

585.90

1,807

14:00:58

585.90

2,000

14:00:58

585.90

674

14:01:43

585.80

3,817

14:01:43

585.80

21

14:01:43

585.80

1,900

14:02:41

585.40

3,776

14:02:41

585.40

1,079

14:02:41

585.40

312

14:02:41

585.50

177

14:02:41

585.50

2,013

14:02:42

585.50

514

14:03:13

585.40

1,940

14:03:13

585.40

1,465

14:03:42

585.30

1,300

14:03:42

585.30

2,000

14:03:42

585.30

1,000

14:03:42

585.30

1,100

14:03:49

585.30

1,934

14:05:50

585.40

1,780

14:05:50

585.40

1,807

14:05:55

585.40

1,282

14:06:23

585.50

2,000

14:06:23

585.50

2,530

14:06:23

585.50

815

14:06:27

585.50

1,802

14:10:03

586.00

5,127

14:11:00

585.80

2,138

14:11:00

585.80

3,764

14:11:31

585.30

2,000

14:11:31

585.30

1,000

14:11:31

585.30

1,823

14:11:31

585.30

200

14:11:31

585.30

922

14:12:11

585.60

640

14:12:11

585.60

5,075

14:12:25

585.50

988

14:12:25

585.50

2,000

14:12:25

585.50

1,807

14:12:25

585.50

1,075

14:12:31

585.50

25

14:12:31

585.50

321

14:12:31

585.50

872

14:12:57

585.40

388

14:12:57

585.40

1,689

14:12:57

585.40

1,400

14:12:57

585.40

942

14:12:57

585.40

314

14:12:57

585.40

110

14:12:58

585.40

1,306

14:18:02

586.00

1,038

14:18:02

586.00

1,807

14:18:02

586.00

1,491

14:18:02

586.00

1,000

14:18:02

586.00

541

14:19:22

586.30

456

14:19:22

586.30

1,000

14:19:22

586.30

2,000

14:19:27

586.30

2,530

14:22:04

586.50

1,000

14:22:21

586.80

138

14:22:52

586.90

1,256

14:22:52

586.90

823

14:22:52

586.90

2,000

14:22:52

586.90

1,027

14:25:46

587.10

5,415

14:25:47

587.10

2,000

14:25:47

587.10

621

14:27:02

586.90

281

14:27:02

586.90

2,000

14:27:07

586.90

431

14:27:07

586.90

2,000

14:27:07

586.90

956

14:28:44

586.80

1,854

14:28:49

586.80

2,000

14:28:54

586.80

1,309

14:30:23

586.80

4,000

14:30:25

586.80

1,249

14:31:35

586.30

4,256

14:31:35

586.10

1,000

14:31:35

586.10

295

14:31:55

586.10

67

14:31:55

586.10

32

14:31:55

586.10

2,099

14:31:55

586.10

3,747

14:31:55

586.10

2,000

14:31:55

586.10

1,000

14:31:55

586.10

1,293

14:32:00

586.10

1,944

14:33:47

586.50

693

14:33:52

586.50

220

14:33:52

586.50

1,256

14:33:52

586.50

2,000

14:34:09

586.70

1,000

14:34:09

586.70

1,262

14:35:03

586.50

4,427

14:35:03

586.50

1,233

14:35:08

586.50

1,642

14:35:55

586.60

3,626

14:36:13

586.40

929

14:36:13

586.40

1,500

14:36:14

586.40

597

14:36:14

586.40

2,232

14:36:14

586.40

1,000

14:36:14

586.40

259

14:37:01

586.30

625

14:37:01

586.30

1,035

14:37:03

586.30

4,045

14:37:03

586.30

1,199

14:37:39

586.10

1,055

14:37:48

586.20

204

14:37:48

586.20

500

14:37:55

586.30

1,359

14:38:13

586.30

2,204

14:38:17

586.20

29

14:38:17

586.20

438

14:38:18

586.20

2,965

14:38:18

586.20

1,300

14:38:42

586.30

1,473

14:40:24

586.30

1,515

14:40:24

586.30

2,868

14:40:25

586.30

1,445

14:41:00

586.10

2,000

14:41:00

586.10

1,329

14:41:00

586.10

1,244

14:41:05

586.10

1,329

14:42:02

586.40

4,985

14:42:12

586.20

1,000

14:42:13

586.20

2,000

14:42:13

586.20

2,000

14:42:13

586.20

848

14:43:12

586.10

1,208

14:43:12

586.10

2,000

14:43:12

586.10

1,376

14:43:12

586.10

13

14:43:12

586.10

252

14:43:45

586.00

2,000

14:43:45

586.00

1

14:44:36

585.60

4,910

14:44:36

585.60

1,384

14:45:05

585.10

2,780

14:45:05

585.10

2,000

14:45:05

585.10

5

14:46:20

585.60

1,100

14:46:20

585.60

2,000

14:46:20

585.60

1,220

14:46:20

585.60

130

14:46:20

585.60

1,171

14:46:25

585.60

1,220

14:46:25

585.60

128

14:46:54

585.50

3,725

14:46:54

585.50

61

14:46:54

585.50

1,925

14:48:44

585.20

322

14:48:44

585.20

500

14:48:45

585.20

500

14:48:45

585.20

1,500

14:48:53

585.20

1,500

14:48:53

585.20

260

14:48:53

585.20

18

14:48:54

585.20

1,668

14:49:49

584.90

4,904

14:50:25

584.80

5,642

14:50:28

584.80

1,100

14:50:28

584.80

577

14:51:10

584.90

2,000

14:51:10

584.90

1,000

14:51:10

584.90

1,075

14:51:11

584.90

1,075

14:51:11

584.90

186

14:52:07

585.10

2,000

14:52:07

585.10

2,538

14:52:07

585.10

957

14:52:08

585.10

105

14:52:08

585.10

1,838

14:52:16

584.90

40

14:52:16

584.90

1,077

14:52:16

584.90

2,000

14:52:16

584.90

598

14:53:34

584.80

606

14:53:34

584.80

1,507

14:53:42

584.80

1,069

14:53:46

584.80

234

14:53:46

584.80

2,330

14:54:11

584.60

1,373

14:54:11

584.60

50

14:54:16

584.60

1,291

14:54:36

584.80

1,500

14:54:36

584.80

1,753

14:55:09

584.80

2,000

14:55:09

584.80

1,807

14:55:09

584.80

196

14:55:10

584.80

1,196

14:55:16

584.90

672

14:55:16

584.90

178

14:55:16

584.90

50

14:55:16

584.90

919

14:56:51

585.30

552

14:56:51

585.30

1,000

14:56:51

585.30

1,807

14:56:51

585.30

500

14:56:51

585.30

130

14:56:51

585.30

1,235

14:56:51

585.30

2,000

14:56:51

585.30

31

14:57:00

585.30

2,198

14:57:00

585.30

1,137

14:57:03

585.20

1,000

14:57:03

585.20

469

14:57:49

585.10

4,768

14:59:34

584.80

5,555

14:59:40

584.90

246

14:59:40

584.90

1,766

15:00:03

585.00

2,000

15:00:03

585.00

50

15:00:03

585.00

3,895

15:00:30

585.80

5,145

15:00:30

585.80

226

15:00:47

585.80

605

15:00:52

585.80

4,124

15:00:52

585.80

692

15:00:52

585.80

2,000

15:00:52

585.80

1,596

15:00:58

585.80

1,768

15:00:58

585.80

504

15:01:02

585.50

2,414

15:01:05

585.50

2,942

15:01:05

585.50

1,902

15:01:46

585.80

97

15:01:46

585.80

1,217

15:01:46

585.80

1,814

15:01:46

585.80

641

15:01:47

585.80

2,000

15:01:47

585.80

33

15:02:22

586.00

495

15:02:22

586.00

4,521

15:02:22

586.00

370

15:02:29

585.90

4,537

15:02:29

585.90

1,416

15:02:33

586.00

1,087

15:02:33

586.00

196

15:02:33

586.00

445

15:02:35

585.90

3,715

15:02:42

585.90

1,388

15:02:44

585.80

1,748

15:02:47

585.80

342

15:02:47

585.80

1,725

15:02:54

585.70

1,210

15:03:23

585.40

1,200

15:03:23

585.40

2,769

15:03:23

585.40

700

15:03:27

585.30

1,135

15:03:27

585.30

92

15:05:06

585.50

77

15:05:06

585.50

1,442

15:05:06

585.50

4,426

15:05:06

585.50

1,724

15:05:13

585.40

3,933

15:05:13

585.40

9

15:05:30

585.10

5,533

15:05:31

585.10

194

15:05:31

585.10

1,318

15:05:37

585.00

200

15:05:37

585.00

3,823

15:05:37

585.00

620

15:05:37

585.00

426

15:07:04

585.60

1,000

15:07:04

585.60

1,256

15:07:40

586.00

2,000

15:07:40

586.00

1,807

15:07:40

586.00

1,000

15:07:40

586.00

1,257

15:08:05

585.80

105

15:08:05

585.80

3,800

15:08:08

585.80

800

15:08:08

585.80

5,945

15:08:10

585.80

1,600

15:08:10

585.80

269

15:08:10

585.80

2,000

15:08:15

585.80

2,948

15:08:58

585.70

198

15:09:09

585.70

1,205

15:09:12

585.70

67

15:09:12

585.70

503

15:09:12

585.70

1,628

15:09:12

585.70

2,542

15:09:12

585.70

2,000

15:09:12

585.70

1,520

15:09:13

585.70

1,278

15:09:27

585.80

1,000

15:09:27

585.80

328

15:11:15

585.70

2,842

15:11:15

585.70

1,337

15:11:16

585.70

1,577

15:12:11

585.80

2,000

15:12:11

585.80

2,496

15:12:11

585.80

1,281

15:12:11

585.90

174

15:12:42

585.70

2,000

15:12:42

585.70

2,000

15:12:42

585.70

558

15:12:43

585.70

442

15:12:43

585.70

1,077

15:13:57

585.80

500

15:14:01

585.80

1,069

15:14:01

585.80

309

15:14:01

585.80

198

15:14:01

585.80

2,151

15:14:04

585.70

58

15:14:04

585.70

1,314

15:15:00

586.30

4,175

15:15:07

586.20

2,000

15:15:07

586.20

75

15:15:08

586.20

925

15:15:08

586.20

2,193

15:15:08

586.20

400

15:15:08

586.20

1,435

15:15:08

586.20

265

15:16:04

586.10

3,740

15:16:04

586.10

815

15:16:09

586.10

1,705

15:17:14

586.90

1,497

15:17:14

586.90

1,972

15:17:14

586.90

1,708

15:17:33

586.80

994

15:17:33

586.80

500

15:17:33

586.80

352

15:17:33

586.80

3,811

15:17:33

586.80

288

15:17:33

586.80

1,256

15:17:33

586.80

224

15:17:44

586.70

125

15:17:44

586.70

3,333

15:17:52

586.70

1,000

15:17:52

586.70

981

15:18:51

586.70

1,000

15:18:51

586.70

1,000

15:19:00

586.80

193

15:19:00

586.80

1,447

15:19:02

586.80

1,305

15:19:02

586.80

876

15:19:46

587.10

942

15:19:46

587.10

1,000

15:19:46

587.10

2,000

15:19:46

587.10

1,000

15:19:46

587.10

985

15:19:46

587.10

72

15:19:50

587.00

2

15:19:50

587.00

3,810

15:19:50

587.00

49

15:19:50

587.00

1,500

15:19:50

587.00

106

15:20:54

586.90

918

15:20:55

586.90

208

15:20:55

586.90

3,062

15:21:00

587.10

1,645

15:21:00

587.10

197

15:21:33

586.70

4,204

15:21:34

586.70

1,208

15:21:34

586.70

537

15:22:08

586.70

1,051

15:22:08

586.80

1,858

15:22:15

586.80

2,000

15:22:20

586.90

622

15:22:20

586.90

781

15:22:30

586.90

2,680

15:22:30

586.90

1,474

15:22:39

586.90

1,285

15:23:47

586.70

130

15:23:47

586.70

1,160

15:23:47

586.70

347

15:23:47

586.70

3,091

15:24:03

586.70

547

15:24:03

586.70

857

15:24:53

586.70

3,494

15:24:53

586.70

621

15:24:54

586.70

2,000

15:24:54

586.70

47

15:26:17

586.50

1,076

15:26:29

586.60

1,224

15:26:32

586.70

78

15:26:32

586.70

638

15:26:32

586.70

1,776

15:26:32

586.70

1,000

15:26:32

586.70

77

15:26:45

586.70

1,153

15:26:45

586.70

2,619

15:26:45

586.70

967

15:27:52

586.90

2,000

15:27:52

586.90

2,000

15:27:55

586.80

1,582

15:27:55

586.80

155

15:27:55

586.80

253

15:28:08

586.60

950

15:28:08

586.60

2,000

15:28:08

586.60

137

15:28:08

586.60

130

15:28:13

586.60

1,400

15:28:13

586.60

2,000

15:28:13

586.60

116

15:29:00

586.60

1,316

15:29:00

586.60

2,000

15:29:00

586.60

1,000

15:29:05

586.60

2,073

15:30:00

586.50

2,328

15:30:00

586.50

2,430

15:30:00

586.50

1,389

15:31:15

586.50

636

15:31:15

586.50

2,000

15:31:20

586.50

2,000

15:31:20

586.50

950

15:32:15

587.00

2,000

15:32:15

587.00

1,000

15:32:20

587.00

2,000

15:32:20

587.00

670

15:32:53

587.20

867

15:32:58

587.30

329

15:33:11

587.40

1,100

15:33:11

587.40

2,000

15:33:16

587.50

2,060

15:33:21

587.60

1,500

15:33:21

587.60

500

15:33:21

587.60

800

15:33:21

587.60

2,000

15:33:21

587.60

760

15:33:44

587.80

1,366

15:33:44

587.80

3,100

15:33:44

587.80

579

15:33:48

587.80

310

15:34:15

588.10

2,000

15:34:15

588.10

1,300

15:34:20

588.10

2,000

15:34:20

588.10

2,845

15:34:20

588.10

950

15:34:20

588.10

2,548

15:34:20

588.10

639

15:34:45

588.00

4,025

15:34:46

588.00

920

15:34:46

588.00

1,420

15:34:46

588.00

2,000

15:34:50

588.00

500

15:34:50

588.00

500

15:34:50

588.00

500

15:35:01

588.10

1,265

15:35:01

588.10

80

15:35:01

588.10

56

15:35:31

588.00

4,854

15:35:31

588.00

1,300

15:35:31

588.00

378

15:35:45

587.70

837

15:35:45

587.70

1,200

15:35:50

587.70

450

15:35:50

587.70

600

15:35:50

587.70

800

15:35:50

587.70

600

15:35:50

587.70

600

15:35:50

587.70

900

15:35:50

587.70

143

15:36:42

587.70

800

15:36:42

587.70

800

15:36:42

587.70

600

15:36:42

587.70

700

15:36:42

587.70

700

15:36:42

587.70

800

15:36:42

587.70

800

15:36:42

587.70

974

15:36:53

587.70

46

15:36:53

587.70

600

15:36:53

587.70

500

15:36:53

587.70

600

15:36:53

587.70

1,770

15:36:53

587.70

900

15:37:01

587.70

1,100

15:37:45

588.10

400

15:37:45

588.20

2,000

15:37:45

588.20

14

15:37:45

588.20

1,293

15:37:45

588.20

1,000

15:37:45

588.20

1,608

15:38:45

588.40

200

15:38:45

588.40

800

15:38:47

588.40

25

15:38:49

588.40

2,853

15:38:49

588.40

961

15:39:19

588.50

2,250

15:39:19

588.50

2,918

15:39:29

588.50

2,000

15:39:29

588.50

3,877

15:39:29

588.50

1,204

15:39:45

588.50

1,250

15:39:45

588.50

3,879

15:39:45

588.50

1,165

15:40:09

588.40

1,159

15:40:09

588.40

4,786

15:40:10

588.40

2,000

15:40:10

588.40

1,400

15:40:10

588.40

1,177

15:40:10

588.40

1,202

15:40:24

588.30

200

15:40:24

588.30

233

15:40:24

588.30

4,806

15:40:25

588.10

1,380

15:40:29

588.20

773

15:40:29

588.20

2,000

15:40:29

588.20

2,958

15:40:29

588.20

195

15:41:00

588.30

131

15:41:14

588.40

500

15:41:14

588.40

1,089

15:41:14

588.40

2,008

15:41:14

588.40

1,429

15:41:14

588.40

2,000

15:41:14

588.40

197

15:41:48

588.40

739

15:41:48

588.40

644

15:41:48

588.40

300

15:41:53

588.40

1,082

15:41:53

588.40

563

15:42:01

588.50

653

15:42:01

588.50

564

15:43:11

588.70

337

15:43:11

588.70

1,774

15:43:13

588.70

2,200

15:43:19

588.80

691

15:43:19

588.80

849

15:43:52

588.80

2,000

15:43:53

588.80

4,484

15:44:05

588.90

62

15:44:05

588.90

2,000

15:44:19

588.90

1,578

15:44:20

588.90

119

15:44:23

588.90

197

15:44:23

588.90

653

15:44:23

588.90

3,398

15:44:23

588.90

3,342

15:44:26

588.90

2,603

15:44:27

588.90

1,232

15:44:27

588.90

2,000

15:44:27

588.90

200

15:44:27

588.90

1,000

15:44:27

588.90

606

15:44:32

588.90

300

15:44:32

588.90

57

15:44:32

588.90

441

15:44:32

588.90

1,232

15:44:32

588.90

2,000

15:44:32

588.90

246

15:44:57

589.00

785

15:44:57

589.00

3,285

15:44:57

589.00

990

15:44:57

589.00

484

15:45:11

589.20

520

15:45:11

589.30

729

15:45:11

589.30

2,000

15:45:11

589.30

1,067

15:45:11

589.30

1,000

15:45:11

589.30

728

15:45:35

589.30

2,030

15:45:40

589.30

720

15:45:40

589.30

440

15:45:40

589.30

2,000

15:45:40

589.30

627

15:46:23

589.30

1,000

15:46:23

589.30

1,485

15:46:28

589.40

482

15:46:28

589.40

2,000

15:46:43

589.20

1,329

15:46:43

589.20

1

15:47:24

589.10

3,999

15:47:24

589.10

1,221

15:47:25

589.00

1,133

15:47:25

589.00

1,053

15:47:29

589.00

947

15:47:29

589.00

932

15:47:29

589.00

2,000

15:47:29

589.00

1,439

15:47:35

588.80

488

15:47:35

588.80

102

15:47:40

588.80

71

15:47:54

588.80

2,752

15:48:03

588.90

381

15:48:03

588.90

500

15:48:03

588.90

710

15:49:08

589.20

1,541

15:49:08

589.20

2,373

15:49:44

589.30

6,421

15:50:21

589.50

158

15:50:21

589.50

1,756

15:50:22

589.50

284

15:50:22

589.50

1,454

15:50:22

589.50

858

15:50:55

589.30

4,875

15:50:55

589.30

1,761

15:50:55

589.30

1,051

15:51:07

589.20

2,000

15:51:07

589.20

1,080

15:51:23

589.20

2,252

15:51:32

589.00

1,538

15:51:32

589.00

2,000

15:51:32

589.00

537

15:51:58

588.90

1,519

15:52:04

588.80

4,609

15:52:10

588.80

2,000

15:52:10

588.80

314

15:53:06

588.60

2,000

15:53:06

588.60

1,220

15:53:06

588.60

1,058

15:53:11

588.40

1,472

15:53:27

588.70

2

15:53:27

588.70

1,589

15:53:27

588.70

864

15:53:31

588.70

892

15:54:03

588.60

558

15:54:03

588.60

3,841

15:54:15

588.70

1,420

15:54:15

588.70

132

15:54:33

588.70

4,593

15:54:33

588.70

408

15:54:33

588.70

554

15:54:33

588.70

390

15:54:33

588.70

2,000

15:54:33

588.70

1,000

15:54:34

588.70

2,865

15:54:34

588.70

80

15:54:36

588.70

1,702

15:54:36

588.70

3,311

15:54:55

588.70

3,678

15:55:03

588.80

3,184

15:55:28

588.80

3,947

15:55:28

588.80

2,182

15:56:07

588.70

486

15:56:07

588.70

2,000

15:56:07

588.70

1,062

15:56:08

588.70

2,077

15:56:40

588.50

93

15:56:40

588.50

103

15:56:40

588.50

3,489

15:56:40

588.50

36

15:56:44

588.40

2,103

15:56:59

588.30

3,952

15:57:00

588.30

329

15:57:00

588.30

1,000

15:57:00

588.30

770

15:57:49

588.30

2,000

15:57:49

588.30

1,000

15:57:49

588.30

2,000

15:57:49

588.30

521

15:57:53

588.20

2,000

15:57:53

588.20

1,000

15:57:53

588.20

1,000

15:57:54

588.20

1,068

15:57:58

588.20

498

15:57:58

588.20

865

15:58:07

588.10

5,023

15:58:17

588.10

3,763

15:58:49

588.20

83

15:59:04

588.10

5,945

15:59:04

588.10

1,578

15:59:08

588.10

1,200

15:59:08

588.10

745

15:59:08

588.10

344

15:59:08

588.10

1,042

15:59:43

588.30

2,690

15:59:43

588.30

659

15:59:43

588.30

858

15:59:43

588.30

400

15:59:48

588.30

584

15:59:48

588.30

4,211

15:59:48

588.30

276

16:00:02

588.30

2,000

16:00:02

588.30

2,182

16:00:33

588.50

5,573

16:00:33

588.50

1,000

16:00:38

588.60

1,650

16:00:43

588.50

5,074

16:01:21

588.60

370

16:01:21

588.60

1,000

16:01:21

588.60

500

16:01:38

588.70

1,436

16:01:38

588.70

1,160

16:01:38

588.70

1,302

16:01:52

588.60

14

16:02:03

588.60

1,000

16:02:03

588.60

2,000

16:02:03

588.60

679

16:02:17

588.70

830

16:02:17

588.70

2,251

16:02:17

588.70

557

16:02:33

588.80

5,022

16:03:30

588.90

5,945

16:03:34

588.90

5,852

16:03:34

588.90

5,945

16:03:34

588.90

3,478

16:03:35

588.90

1,220

16:03:35

588.90

1,000

16:03:35

588.90

200

16:03:36

588.90

179

16:03:36

588.90

1,276

16:03:36

588.90

4,579

16:04:11

588.70

1,588

16:04:22

588.70

1,276

16:04:22

588.70

858

16:04:22

588.70

1,276

16:04:22

588.70

2,000

16:04:22

588.70

1,200

16:04:29

588.60

1,695

16:04:29

588.60

810

16:04:30

588.60

2,000

16:04:30

588.60

1,807

16:04:30

588.60

1,720

16:04:30

588.60

180

16:04:32

588.60

1,302

16:05:14

588.30

700

16:05:14

588.30

2,000

16:05:14

588.30

900

16:05:14

588.30

1,200

16:05:14

588.30

1,289

16:05:34

588.00

127

16:05:34

588.00

936

16:05:34

588.00

133

16:05:35

588.00

1,002

16:05:35

588.00

135

16:05:35

588.00

1,854

16:05:36

588.00

1,825

16:06:09

588.00

1,000

16:06:12

588.00

2,996

16:06:17

588.00

47

16:06:17

588.00

800

16:06:17

588.00

800

16:06:47

587.70

267

16:06:47

587.70

2,000

16:06:47

587.70

2,170

16:06:47

587.70

1,349

16:07:43

587.70

1,527

16:07:43

587.70

400

16:07:43

587.70

420

16:07:48

587.70

1,808

16:08:02

587.70

1,656

16:08:19

588.00

6,547

16:08:49

587.90

3,902

16:08:49

587.90

132

16:08:51

587.90

1,770

16:08:59

587.90

1,329

16:08:59

587.90

927

16:08:59

587.90

1,593

16:08:59

587.90

197

16:08:59

587.90

1,042

16:08:59

587.90

270

16:09:48

587.90

129

16:09:48

587.90

2,000

16:09:48

587.90

1,687

16:09:55

588.00

1,896

16:09:55

588.00

953

16:10:34

588.10

1,200

16:10:34

588.10

1,200

16:10:34

588.10

469

16:10:34

588.10

2,000

16:10:34

588.10

949

16:10:49

588.20

3,151

16:10:54

588.20

2,000

16:10:54

588.20

518

16:11:18

588.10

300

16:11:27

588.20

2,000

16:11:27

588.20

3,037

16:11:27

588.20

685

16:11:51

588.10

2,343

16:11:51

588.10

384

16:11:51

588.10

1,222

16:11:51

588.10

2,000

16:11:51

588.10

992

16:13:10

588.00

3,587

16:13:14

588.00

130

16:13:14

588.00

1,918

16:13:14

588.00

3,897

16:13:14

588.00

391

16:13:14

588.00

992

16:13:28

587.80

1,733

16:13:28

587.80

2,000

16:13:28

587.80

350

16:13:35

587.70

1,283

16:13:35

587.70

3,000

16:13:35

587.70

1,950

16:14:07

587.70

20

16:14:07

587.70

1,333

16:14:11

587.60

929

16:14:11

587.60

271

16:14:12

587.60

188

16:14:12

587.60

1,139

16:14:12

587.60

74

16:14:15

587.50

2,585

16:14:22

587.60

199

16:14:22

587.60

602

16:14:43

587.60

1,312

16:14:43

587.60

445

16:14:43

587.60

212

16:14:43

587.60

1,056

16:14:43

587.60

350

16:14:47

587.60

342

16:14:47

587.60

1,569

16:15:00

587.50

4,928

16:15:30

587.60

1,200

16:15:30

587.60

1,030

16:15:31

587.60

1,268

16:15:31

587.60

3,429

16:15:33

587.50

1,046

16:15:33

587.50

315

16:15:34

587.50

3,687

16:15:36

587.50

1,659

16:15:56

587.40

4,701

16:15:56

587.40

1,290

16:16:20

587.50

2,927

16:16:52

588.00

13,224

16:17:04

588.10

2,000

16:17:04

588.10

1,000

16:17:04

588.10

1,200

16:17:04

588.10

306

16:17:17

587.90

4,557

16:17:20

587.80

1,711

16:18:01

587.80

600

16:18:13

587.80

114

16:18:18

587.80

855

16:18:18

587.80

4,268

16:18:34

587.80

2,000

16:18:34

587.80

549

16:18:34

587.80

510

16:18:34

587.80

102

16:18:34

587.80

20

16:19:33

587.70

4,170

16:19:34

587.70

744

16:19:34

587.70

90

16:19:34

587.70

247

16:19:34

587.70

167

16:19:34

587.70

49

16:19:35

587.70

34

16:19:35

587.70

16

16:19:47

587.60

2,000

16:19:47

587.60

582

16:19:47

587.60

400

16:19:48

587.60

2,222

16:19:48

587.60

80

16:19:48

587.60

444

16:19:48

587.60

16

16:19:48

587.60

89

16:19:49

587.60

21

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
 
 
POSAKNDQABDDAKK

Related Charts

HSBC Holdings (HSBA)

-2.80p (-0.45%)
delayed 08:29AM