Source - RNS
RNS Number : 8181L
HSBC Holdings PLC
05 October 2016
 
 

 

 

HSBC HOLDINGS PLC

 

                      5 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:             

5 October 2016

 

 

Number of ordinary shares of US$0.50 each purchased:

3,200,971

 

 

Highest price paid per share:

£6.0190

 

 

Lowest price paid per share:

£5.9580

 

 

Volume weighted average price paid per share:

£5.9877

Following the purchase of these shares, the Company holds 127,872,145 of its ordinary shares in treasury and has 19,937,806,429 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,937,806,429. 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

08:01:09

599.40

151

08:01:09

599.40

1,158

08:01:09

599.40

1,705

08:01:10

599.40

660

08:01:11

599.40

350

08:01:22

598.60

1,277

08:01:22

598.60

698

08:01:22

598.60

1,404

08:02:00

598.70

2,689

08:02:03

598.60

462

08:02:03

598.60

1,382

08:02:03

598.60

483

08:02:03

598.60

524

08:02:04

598.60

700

08:02:04

598.60

49

08:02:08

599.00

2,044

08:02:08

599.00

1,270

08:02:10

599.00

1,600

08:02:20

598.80

2,421

08:02:25

598.80

76

08:03:06

598.80

1,000

08:03:06

598.80

708

08:03:08

598.60

4,525

08:03:10

598.40

1,900

08:03:10

598.40

400

08:03:12

598.40

700

08:03:12

598.40

1,000

08:03:14

598.00

3,036

08:04:08

598.30

3,628

08:04:29

597.90

3,206

08:05:03

597.70

2,540

08:05:10

597.20

1,700

08:05:18

597.30

1,372

08:05:35

597.00

1,038

08:05:35

597.00

192

08:06:00

596.80

1,946

08:06:29

597.10

1,661

08:06:38

596.70

3,602

08:06:40

596.60

3,408

08:07:02

596.70

348

08:07:02

596.70

870

08:07:03

596.60

467

08:07:03

596.60

870

08:07:04

596.40

800

08:07:04

596.40

442

08:07:04

596.40

870

08:07:08

596.30

870

08:07:09

596.30

2,900

08:07:17

596.30

1,898

08:07:36

596.30

870

08:07:37

596.30

816

08:07:40

596.40

870

08:07:41

596.40

870

08:08:04

596.90

920

08:08:07

596.90

2,932

08:08:07

596.80

1,000

08:08:08

596.80

739

08:08:17

596.70

2,325

08:08:18

596.90

422

08:08:18

596.90

920

08:08:45

597.20

1,236

08:09:01

597.60

995

08:09:01

597.60

3,333

08:09:01

597.60

2,021

08:09:01

597.60

920

08:09:02

597.60

1,243

08:09:02

597.60

995

08:09:12

597.50

1,940

08:09:16

597.10

1,748

08:09:16

597.10

1,037

08:09:16

597.10

995

08:09:21

597.00

1,212

08:09:24

596.90

717

08:09:24

596.90

995

08:09:24

596.90

1,196

08:09:24

596.90

995

08:09:31

596.70

995

08:10:09

596.90

620

08:10:09

596.90

620

08:10:09

596.90

2,000

08:10:10

596.90

1,000

08:10:40

597.70

1,506

08:10:40

597.70

3,388

08:10:46

597.80

900

08:10:46

597.80

1,335

08:10:46

597.80

1,655

08:10:46

597.80

1,000

08:10:46

597.80

2,000

08:10:46

597.70

1,016

08:10:46

597.70

1,543

08:10:46

597.70

2,000

08:10:46

597.70

672

08:10:46

597.70

2,359

08:10:46

597.70

1,678

08:10:46

597.70

1,301

08:10:51

597.80

1,403

08:10:51

597.80

2,002

08:10:54

597.80

136

08:10:56

597.80

1,014

08:10:56

597.80

175

08:10:57

597.80

1,087

08:11:08

597.80

3,931

08:11:08

597.70

1,281

08:11:08

597.70

770

08:11:35

597.80

1,935

08:11:35

597.80

1,959

08:11:35

597.80

2,600

08:11:35

597.80

360

08:11:35

597.70

2,000

08:11:35

597.70

400

08:11:52

597.90

2,124

08:11:53

597.90

14

08:11:53

597.90

2,000

08:11:53

597.90

586

08:11:53

597.90

2,008

08:11:54

598.00

770

08:12:05

598.00

960

08:12:05

598.00

305

08:12:05

598.00

1,500

08:12:05

598.00

790

08:12:05

598.00

2,128

08:12:07

597.80

2,164

08:12:11

597.50

691

08:12:12

597.50

389

08:12:12

597.50

1,438

08:12:13

597.50

1,163

08:12:13

597.50

853

08:12:33

597.80

312

08:12:33

597.80

2,312

08:12:34

597.80

1,075

08:12:34

597.80

790

08:12:34

597.80

91

08:12:34

597.80

1,582

08:13:08

598.00

2,820

08:13:09

598.00

6,922

08:13:09

598.00

2,000

08:13:10

598.00

1,995

08:13:11

597.90

2,647

08:13:11

597.90

1,134

08:13:14

597.90

3,247

08:13:14

597.90

444

08:13:17

598.00

1,411

08:13:20

598.00

5,458

08:13:20

598.00

1,266

08:13:23

598.00

1,632

08:13:30

598.10

3,002

08:13:30

598.10

1,915

08:13:36

598.00

4,285

08:13:44

598.00

1,724

08:14:31

598.50

1,497

08:14:31

598.50

950

08:14:31

598.50

500

08:14:31

598.50

261

08:14:31

598.50

2,300

08:14:31

598.50

552

08:14:50

598.60

1,664

08:15:34

598.30

1,000

08:15:34

598.30

830

08:15:34

598.30

2,000

08:15:34

598.30

377

08:15:36

598.30

256

08:15:36

598.30

830

08:15:36

598.30

1,300

08:15:36

598.30

2,000

08:15:36

598.30

602

08:15:36

598.30

1,103

08:15:36

598.30

3,547

08:15:38

598.20

1,189

08:15:41

598.20

3,102

08:15:45

598.20

1,374

08:16:09

598.10

1,247

08:16:09

598.10

2,300

08:16:35

598.10

1,128

08:16:35

598.10

1,003

08:16:56

598.20

3,978

08:16:57

598.20

1,216

08:17:07

598.00

1,978

08:17:25

598.00

568

08:17:25

598.00

1,369

08:17:25

598.00

239

08:17:46

598.30

1,481

08:17:51

598.30

489

08:17:51

598.30

56

08:17:51

598.30

239

08:17:51

598.30

532

08:17:51

598.30

515

08:17:51

598.30

233

08:18:00

598.30

1,441

08:18:39

598.30

496

08:18:44

598.40

1,109

08:18:44

598.40

190

08:18:47

598.40

1,439

08:18:47

598.40

736

08:18:47

598.40

1,709

08:18:47

598.40

466

08:18:55

598.40

1,669

08:19:06

598.10

3,874

08:19:16

598.20

3,482

08:19:44

598.20

358

08:19:44

598.20

2,917

08:19:51

598.20

1,328

08:20:16

598.20

1,662

08:20:16

598.20

4,330

08:20:46

598.30

1,288

08:21:17

598.60

731

08:21:24

598.70

581

08:21:24

598.70

731

08:21:44

598.70

731

08:21:47

598.70

548

08:21:47

598.70

2,917

08:21:47

598.70

1,191

08:22:01

599.00

17

08:22:01

599.00

1,360

08:22:01

599.00

698

08:22:01

598.90

3,997

08:22:06

599.00

1,632

08:22:07

599.00

1,498

08:22:09

598.70

760

08:22:12

598.60

4,691

08:22:13

598.60

3,728

08:22:16

598.60

1,640

08:22:16

598.60

72

08:22:26

598.40

433

08:22:26

598.40

1,000

08:23:51

598.60

741

08:23:51

598.60

996

08:23:51

598.60

612

08:24:10

598.80

2,568

08:24:28

598.80

1,082

08:24:28

598.80

918

08:24:28

598.80

652

08:24:57

598.60

3,325

08:24:57

598.60

853

08:24:57

598.50

550

08:25:20

598.50

2,387

08:25:20

598.50

630

08:25:20

598.50

630

08:25:49

598.80

1,848

08:25:49

598.80

35

08:26:07

598.80

948

08:26:07

598.80

1,000

08:26:07

598.80

2,000

08:26:07

598.80

2,220

08:26:07

598.70

375

08:26:07

598.70

1,000

08:26:10

598.80

237

08:26:10

598.80

1,000

08:26:10

598.80

1,000

08:26:10

598.80

4,624

08:26:39

599.10

1,779

08:26:39

599.10

2,320

08:26:58

599.10

1,450

08:26:58

599.10

1,000

08:26:58

599.10

1,000

08:26:58

599.10

2,000

08:27:14

599.10

4,714

08:27:18

599.10

1,352

08:27:18

599.10

2,262

08:27:36

599.00

1,474

08:27:36

599.00

3,049

08:27:36

599.00

1,637

08:27:40

598.80

1,617

08:28:00

598.90

1,343

08:28:00

598.90

1,077

08:28:23

598.90

3,164

08:28:26

598.90

1,412

08:28:35

599.00

3,837

08:28:35

598.90

5,785

08:28:41

598.90

1,000

08:28:41

598.90

2,000

08:28:41

598.90

2,000

08:28:41

598.90

1,000

08:28:46

598.90

1,858

08:28:46

598.90

2,538

08:28:47

598.90

219

08:28:47

598.80

891

08:28:47

598.80

1,796

08:29:03

598.70

1,656

08:29:12

598.60

1,313

08:29:16

598.50

978

08:29:33

598.40

1,425

08:29:33

598.40

4,236

08:30:08

599.40

700

08:30:08

599.40

1,401

08:30:08

599.40

477

08:30:08

599.40

1,000

08:30:08

599.40

1,000

08:30:08

599.40

2,000

08:30:08

599.40

3,108

08:30:08

599.40

2,332

08:30:08

599.30

2,000

08:30:27

599.40

1,449

08:30:42

599.50

1,211

08:30:44

599.40

1,440

08:30:45

599.40

1,000

08:30:45

599.40

1,000

08:30:45

599.40

2,000

08:30:45

599.40

79

08:30:45

599.40

667

08:30:45

599.40

2,894

08:30:48

599.40

709

08:31:08

599.50

2,180

08:31:13

599.50

6,007

08:31:18

599.60

37

08:31:18

599.60

2,126

08:31:18

599.60

1,000

08:31:18

599.60

7,634

08:31:18

599.60

1,000

08:31:18

599.60

1,565

08:31:19

599.60

1,395

08:31:20

599.60

76

08:31:22

599.70

1,246

08:31:23

599.70

2,681

08:31:23

599.70

1,000

08:31:23

599.70

1,000

08:31:23

599.70

1,000

08:31:23

599.70

2,174

08:31:23

599.70

1,474

08:31:24

599.70

2,000

08:31:24

599.70

106

08:31:25

599.70

1,865

08:31:26

599.70

1,375

08:31:27

599.80

7,311

08:31:28

599.80

1,389

08:31:34

599.70

854

08:31:34

599.70

1,904

08:31:38

599.50

224

08:31:38

599.50

2,000

08:31:39

599.50

315

08:31:39

599.50

1,000

08:31:39

599.50

1,000

08:31:39

599.50

1,947

08:31:39

599.50

1,000

08:31:39

599.50

1,076

08:31:42

599.50

4,252

08:31:56

599.50

3,298

08:31:56

599.50

68

08:31:56

599.40

77

08:31:56

599.40

398

08:31:56

599.40

2,380

08:32:51

599.40

88

08:32:56

599.50

745

08:32:56

599.50

403

08:32:56

599.50

1,100

08:32:56

599.50

1,682

08:32:56

599.50

1,000

08:32:56

599.50

1,779

08:32:56

599.50

1,400

08:32:56

599.50

873

08:32:56

599.50

950

08:32:57

599.50

2,197

08:32:58

599.50

1,008

08:32:58

599.50

995

08:32:59

599.40

1,555

08:32:59

599.40

890

08:33:10

599.40

3,426

08:33:21

599.50

3,621

08:33:38

599.20

1,096

08:33:38

599.20

2,043

08:33:38

599.20

3,131

08:33:52

598.90

668

08:33:57

598.90

1,800

08:34:05

598.90

1,625

08:34:10

598.90

1,570

08:34:30

598.70

2,387

08:34:33

598.70

2,000

08:34:33

598.70

833

08:34:33

598.70

1,398

08:34:34

598.70

247

08:35:13

598.40

4,241

08:35:13

598.40

771

08:35:22

598.30

68

08:35:23

598.40

1,189

08:35:31

598.40

1,968

08:35:37

598.40

785

08:35:37

598.40

659

08:35:39

598.30

1,294

08:35:39

598.30

2,000

08:35:39

598.30

125

08:35:39

598.30

2,405

08:36:08

598.50

1,763

08:36:08

598.50

1,948

08:36:16

598.50

2,634

08:36:18

598.50

1,699

08:36:41

598.60

1,246

08:36:44

598.60

3,281

08:36:44

598.60

1,192

08:37:13

598.80

1,332

08:37:34

598.80

384

08:37:34

598.80

535

08:37:34

598.80

1,400

08:37:34

598.80

130

08:37:34

598.80

1,000

08:37:34

598.80

2,000

08:37:34

598.80

1,000

08:37:35

598.70

1,004

08:37:35

598.70

3,000

08:38:10

599.30

1,401

08:38:23

599.30

1,775

08:38:25

599.40

1,390

08:38:34

599.40

754

08:38:34

599.40

2,000

08:38:35

599.30

3,717

08:38:44

599.30

576

08:38:44

599.30

1,200

08:39:05

599.10

130

08:39:05

599.10

2,000

08:39:05

599.10

1,000

08:39:05

599.10

1,334

08:39:20

599.20

3

08:39:35

599.30

880

08:39:35

599.30

1,100

08:39:35

599.30

2,000

08:39:40

599.30

664

08:39:40

599.30

1,476

08:40:10

599.60

918

08:40:10

599.60

1,800

08:40:10

599.60

3,690

08:40:10

599.60

2,074

08:40:28

599.60

2,620

08:40:28

599.60

137

08:40:50

599.50

166

08:40:50

599.50

1,572

08:40:55

599.30

218

08:40:55

599.30

2,866

08:41:21

599.10

1,586

08:41:45

599.10

2,000

08:41:49

599.10

4,747

08:42:02

598.90

582

08:42:02

598.90

1,200

08:42:06

598.80

476

08:42:06

598.80

917

08:42:36

599.00

206

08:42:36

598.90

2,000

08:43:09

599.00

4,837

08:43:11

599.00

486

08:43:11

599.00

1,160

08:43:11

599.00

781

08:43:25

599.00

1,339

08:43:40

598.80

1,500

08:44:07

598.80

498

08:44:08

598.80

1,209

08:44:08

598.80

2,040

08:44:33

598.80

1,393

08:45:27

598.40

3,708

08:45:31

598.30

1,567

08:46:16

599.10

1,454

08:46:16

599.10

1,000

08:46:16

599.10

1,000

08:46:16

599.10

1,624

08:46:16

599.10

1,000

08:46:16

599.10

2,000

08:46:16

599.10

1,200

08:46:16

599.10

5,691

08:46:19

599.10

1,944

08:46:22

599.10

679

08:46:22

599.10

56

08:46:34

599.10

268

08:46:34

599.10

2,000

08:46:50

599.10

378

08:46:50

599.10

2,000

08:46:50

599.10

1,200

08:46:50

599.10

4,331

08:46:56

599.00

1,857

08:47:39

599.20

2,663

08:48:31

599.00

1,189

08:49:33

598.90

1

08:49:33

598.90

826

08:49:33

598.90

2,588

08:50:00

598.90

2,314

08:50:15

598.50

1,100

08:50:15

598.40

440

08:50:15

598.40

2,000

08:50:29

598.50

1,985

08:50:29

598.40

1,241

08:50:35

598.20

1,418

08:51:15

598.40

308

08:51:15

598.40

2,000

08:51:15

598.40

1,600

08:51:55

598.70

1,575

08:51:58

598.70

1,195

08:52:00

598.60

3,175

08:52:03

598.50

3,035

08:52:03

598.50

26

08:52:32

598.30

65

08:52:32

598.30

845

08:52:32

598.30

2,095

08:52:45

598.10

2,492

08:53:00

598.10

1,232

08:53:25

598.10

1,030

08:53:25

598.10

415

08:53:25

598.10

718

08:53:25

598.10

1,000

08:53:25

598.10

1,000

08:53:25

598.10

1,000

08:53:25

598.10

1,948

08:53:51

598.30

2,000

08:53:54

598.30

2,000

08:53:56

598.30

1,997

08:54:00

598.40

1,000

08:54:00

598.40

852

08:54:00

598.40

69

08:54:00

598.40

1,000

08:54:00

598.40

2,165

08:54:00

598.40

2,000

08:54:00

598.30

5,626

08:54:01

598.30

1,537

08:54:01

598.30

1,000

08:54:49

598.10

487

08:54:49

598.10

1,376

08:54:49

598.10

1,000

08:54:49

598.10

519

08:54:49

598.10

2,000

08:54:49

598.10

1,000

08:54:49

598.10

1,600

08:55:22

597.90

1,308

08:55:23

597.90

135

08:55:23

597.90

680

08:55:23

597.90

85

08:55:23

597.90

1,200

08:55:23

597.90

692

08:56:20

597.60

5

08:56:22

597.60

4,168

08:56:23

597.50

387

08:56:23

597.50

1,000

08:56:28

597.50

1,929

08:56:28

597.50

1,938

08:56:30

597.50

1,686

08:57:21

597.80

1,420

08:57:21

597.80

110

08:57:21

597.80

669

08:57:28

597.60

2,729

08:57:50

597.60

808

08:57:50

597.60

1,016

08:57:50

597.60

1,800

08:58:07

597.20

1,626

08:58:56

597.30

1,367

08:58:56

597.30

481

08:59:25

597.10

1,300

09:00:31

597.70

568

09:00:31

597.70

1,000

09:00:52

597.70

860

09:00:52

597.70

1,005

09:00:52

597.70

4,586

09:00:56

597.70

323

09:01:14

597.80

2,081

09:02:04

598.20

868

09:02:04

598.20

2,000

09:02:04

598.20

1,620

09:02:04

598.20

1,000

09:02:04

598.20

1,000

09:02:04

598.20

2,000

09:02:04

598.10

2,522

09:02:05

598.20

1,640

09:02:06

598.20

1,615

09:02:06

598.20

134

09:02:06

598.20

1,187

09:02:06

598.20

360

09:02:26

598.10

3,528

09:02:38

598.00

2,000

09:02:42

598.10

771

09:02:42

598.10

2,000

09:02:42

598.10

390

09:02:57

598.00

3,348

09:03:00

598.00

240

09:03:00

598.00

1,829

09:03:00

598.00

1,393

09:03:15

597.90

2,032

09:03:16

597.90

2,448

09:03:19

597.70

1,913

09:03:24

597.70

886

09:03:24

597.70

1,216

09:03:36

597.80

1,417

09:03:36

597.80

1,254

09:04:15

597.60

3,069

09:04:15

597.60

479

09:04:19

597.60

1,320

09:04:27

597.60

642

09:04:27

597.60

702

09:04:40

597.50

33

09:04:40

597.50

1,707

09:04:45

597.50

1,501

09:04:50

597.40

1,434

09:04:50

597.40

1,873

09:05:05

597.30

93

09:05:05

597.30

2,000

09:05:07

597.20

1,747

09:05:08

597.10

2,868

09:05:11

597.00

1,661

09:05:20

597.10

376

09:05:20

597.10

3,671

09:05:46

597.10

1,298

09:06:01

597.10

1,000

09:06:01

597.10

755

09:06:01

597.10

142

09:06:08

597.00

658

09:06:08

597.00

2,492

09:06:08

597.00

1,883

09:06:08

596.90

389

09:06:08

596.90

266

09:06:17

596.90

1,247

09:06:17

596.90

3,242

09:06:20

596.80

204

09:06:20

596.80

401

09:06:20

596.80

1,400

09:06:20

596.80

418

09:06:20

596.80

13

09:06:25

596.80

1,714

09:06:49

596.80

2,618

09:06:52

596.90

1,590

09:07:14

596.80

1,000

09:07:29

597.00

1,216

09:07:31

596.90

1,568

09:08:13

597.10

147

09:08:13

597.10

1,772

09:08:13

597.10

2,000

09:08:50

597.30

1,721

09:08:50

597.30

216

09:08:50

597.30

579

09:08:50

597.20

1,100

09:08:50

597.20

2,000

09:08:55

597.30

1,311

09:08:55

597.30

793

09:08:59

596.90

391

09:08:59

596.90

1,348

09:08:59

596.90

2,000

09:09:45

597.30

2,462

09:09:45

597.30

1,811

09:10:20

597.10

2,007

09:10:20

597.10

1,391

09:10:20

597.10

984

09:10:22

597.10

1,387

09:10:44

597.20

3,863

09:10:44

597.20

94

09:11:05

597.10

2,791

09:11:21

597.20

1,277

09:12:15

597.50

2,000

09:12:15

597.50

1,000

09:12:15

597.50

2,049

09:13:06

597.70

2,997

09:13:15

597.60

1,204

09:13:21

597.70

648

09:13:21

597.70

1,472

09:14:15

597.90

1,212

09:14:19

597.90

4,802

09:15:58

598.30

821

09:15:58

598.30

691

09:15:58

598.30

282

09:16:11

598.30

1,250

09:16:11

598.30

4,079

09:16:23

598.30

3,091

09:17:10

598.40

1,035

09:17:10

598.40

130

09:17:10

598.40

287

09:17:10

598.40

1,000

09:17:10

598.40

2,000

09:17:17

598.40

2,287

09:17:51

598.60

5,596

09:17:52

598.60

1,885

09:17:52

598.60

1,982

09:17:52

598.60

4,696

09:18:10

598.60

2,007

09:18:15

598.60

2,201

09:18:16

598.60

485

09:18:16

598.60

1,000

09:18:16

598.60

1,192

09:18:20

598.60

2,921

09:18:20

598.60

4,711

09:18:20

598.50

1,264

09:18:20

598.50

1,264

09:18:32

598.50

1,174

09:18:32

598.50

228

09:18:32

598.50

189

09:19:07

598.70

390

09:19:21

598.70

1,703

09:19:21

598.70

201

09:19:50

598.60

4,052

09:20:34

598.60

2,060

09:20:34

598.60

1,884

09:20:49

598.30

960

09:20:49

598.30

348

09:20:49

598.30

1,330

09:21:07

598.30

1,356

09:21:07

598.30

200

09:21:07

598.30

1,388

09:21:14

598.40

1,435

09:21:15

598.40

2,592

09:21:27

598.40

1,304

09:21:28

598.30

806

09:22:29

598.60

702

09:22:29

598.60

800

09:22:29

598.60

3,752

09:22:29

598.60

2,000

09:22:32

598.60

1,148

09:22:32

598.60

1,974

09:22:40

598.40

2,833

09:22:40

598.40

1,558

09:22:40

598.40

46

09:22:45

598.30

1,508

09:22:45

598.30

3,486

09:22:53

598.30

1,955

09:22:53

598.30

3

09:23:15

598.30

1,658

09:24:10

598.50

4,529

09:24:20

598.50

162

09:24:20

598.50

2,000

09:24:20

598.50

574

09:24:28

598.50

1,582

09:24:28

598.50

4,757

09:25:05

598.50

1,225

09:26:02

598.40

35

09:26:02

598.40

3,383

09:26:37

598.30

3,433

09:27:41

598.20

3,077

09:28:57

598.30

3,551

09:29:10

598.40

1,511

09:29:25

598.30

1,942

09:29:25

598.30

200

09:30:15

598.40

1,289

09:30:15

598.40

100

09:30:29

598.40

1,295

09:32:34

598.80

3,965

09:32:39

598.80

2,348

09:32:53

598.90

360

09:32:53

598.90

2,000

09:33:24

598.90

4,489

09:33:25

598.90

1,644

09:33:26

598.80

3,340

09:33:49

598.90

500

09:33:51

598.90

322

09:33:51

598.90

497

09:34:26

599.00

368

09:34:26

599.00

3,586

09:34:40

599.00

795

09:34:40

599.00

1,000

09:34:40

599.00

1,916

09:34:40

599.00

2,612

09:35:06

599.10

1,636

09:35:06

599.10

496

09:35:06

599.00

2,000

09:35:20

599.10

6

09:35:20

599.10

1,273

09:35:20

599.10

7

09:36:36

599.00

2,079

09:36:36

599.00

507

09:36:50

599.00

200

09:36:59

599.00

400

09:37:01

599.00

1,248

09:37:54

598.70

3,187

09:37:54

598.70

32

09:40:09

598.60

1,277

09:40:09

598.60

121

09:41:14

598.80

1,921

09:41:14

598.80

1,957

09:41:25

598.60

3,186

09:41:39

598.50

1,122

09:42:08

598.60

1,485

09:42:08

598.60

2,544

09:42:45

598.40

1,684

09:44:04

597.90

4,470

09:44:10

598.00

2,000

09:44:10

598.00

1,000

09:45:04

598.10

242

09:45:04

598.10

2,000

09:45:04

598.10

756

09:45:04

598.10

1,000

09:45:04

598.10

1,900

09:45:04

598.10

2,000

09:45:08

598.00

78

09:45:08

598.00

589

09:45:08

598.00

1,659

09:45:28

598.10

1,500

09:45:29

598.10

12

09:45:30

598.10

2,840

09:46:25

598.10

918

09:46:25

598.10

2,000

09:46:35

598.00

20

09:46:35

598.00

1,980

09:48:55

598.00

3,634

09:48:55

598.00

928

09:49:06

597.90

853

09:49:34

597.80

1,645

09:50:17

597.90

2,918

09:50:17

597.90

87

09:50:22

598.00

1,862

09:51:50

598.20

751

09:51:50

598.20

2,000

09:52:24

598.30

1,585

09:52:24

598.30

3,085

09:52:51

598.30

436

09:52:51

598.30

2,000

09:54:04

598.20

154

09:54:04

598.20

154

09:54:04

598.20

154

09:54:05

598.20

154

09:54:34

598.10

1,197

09:55:09

598.10

1,100

09:55:31

598.00

1,553

09:55:44

597.90

2,775

09:56:03

597.70

366

09:56:03

597.70

1,293

09:56:35

597.90

1,521

09:56:55

597.90

746

09:56:56

597.90

2,133

09:57:44

597.90

1,874

09:58:24

597.90

467

09:58:24

597.90

1,563

09:58:24

597.90

571

09:59:23

597.90

1,404

09:59:23

597.90

3,106

10:00:39

597.70

1,294

10:01:47

598.00

522

10:01:47

598.00

322

10:01:47

598.00

536

10:01:47

598.00

2,000

10:01:47

598.00

1,279

10:02:01

598.20

1,330

10:02:01

598.20

1,254

10:02:02

598.20

42

10:02:02

598.20

1,414

10:02:12

598.10

457

10:02:12

598.10

1,000

10:02:12

598.10

1,000

10:03:16

598.20

931

10:03:16

598.20

1,240

10:03:16

598.20

2,012

10:03:22

598.20

1,826

10:04:15

598.40

1,000

10:04:15

598.40

1,000

10:04:15

598.40

2,000

10:04:15

598.40

4,671

10:04:15

598.40

230

10:04:16

598.40

246

10:04:16

598.40

1,000

10:04:42

598.10

407

10:04:42

598.10

1,000

10:04:42

598.10

3,714

10:05:08

598.20

2,579

10:06:00

598.20

1,236

10:06:08

598.00

3,099

10:07:12

598.00

2,050

10:08:57

598.20

1,926

10:08:57

598.20

1,626

10:09:55

598.40

2,776

10:09:56

598.40

146

10:09:56

598.40

1,541

10:10:08

598.40

1,169

10:10:21

598.40

1,101

10:10:21

598.40

37

10:10:21

598.40

356

10:10:27

598.30

258

10:10:27

598.30

1,000

10:10:27

598.30

1,438

10:10:45

598.30

1,300

10:11:04

598.30

536

10:11:19

598.40

2,548

10:11:42

598.30

1,338

10:12:03

598.30

4,387

10:12:15

598.10

2,511

10:12:35

598.20

3,606

10:12:36

598.20

1,203

10:12:55

598.10

964

10:13:02

598.00

1,306

10:13:09

598.10

2,667

10:13:09

598.10

525

10:13:22

598.00

2,410

10:13:22

598.00

107

10:13:47

598.00

2,343

10:14:00

597.90

3,618

10:14:04

597.70

1,207

10:14:08

597.70

4,491

10:14:41

597.60

1,538

10:14:41

597.60

3,382

10:15:09

597.70

3,339

10:15:17

597.60

1,989

10:15:17

597.60

100

10:16:19

598.00

490

10:16:19

598.00

2,295

10:16:57

597.80

465

10:16:57

597.80

4,318

10:17:41

598.00

1,296

10:18:19

598.10

808

10:18:19

598.10

1,046

10:18:19

598.10

1,008

10:19:10

597.70

152

10:19:10

597.70

1,069

10:19:47

597.60

1,709

10:19:47

597.60

1,896

10:20:27

597.70

82

10:20:27

597.70

1,400

10:22:22

597.60

215

10:22:22

597.60

84

10:22:22

597.60

1,604

10:22:37

597.60

1,262

10:23:43

597.70

2,737

10:23:51

597.40

2,591

10:25:05

597.20

1,267

10:25:15

597.10

2,021

10:25:34

597.30

2,628

10:26:42

597.60

61

10:26:42

597.60

1,915

10:26:57

597.50

2,056

10:27:24

597.60

67

10:27:24

597.60

1,208

10:27:25

597.60

1,343

10:28:19

597.30

427

10:30:14

597.60

1,273

10:31:16

597.60

2,554

10:32:13

597.90

1,340

10:33:07

597.40

2,065

10:33:36

597.40

363

10:33:36

597.40

2,442

10:34:25

597.50

1,985

10:34:25

597.50

855

10:35:56

597.10

611

10:36:53

597.40

244

10:36:53

597.40

1,366

10:39:22

597.50

3,125

10:39:22

597.50

1,340

10:39:26

597.40

1,552

10:40:23

597.30

577

10:40:23

597.30

3,214

10:41:40

597.70

1,606

10:42:12

597.90

1,315

10:42:12

597.90

663

10:42:39

598.00

1,286

10:42:39

598.00

3,000

10:43:59

598.00

1,430

10:46:04

597.30

1,392

10:46:04

597.30

791

10:47:14

597.30

1,411

10:47:26

597.00

3,346

10:47:44

596.70

1,161

10:48:32

596.90

3,561

10:48:32

596.90

170

10:49:29

596.90

2,594

10:51:43

597.20

2,291

10:51:44

597.20

888

10:51:44

597.20

2,011

10:52:12

597.20

562

10:52:12

597.20

1,423

10:52:38

597.10

2,104

10:52:50

597.00

1,299

10:53:38

597.10

34

10:53:38

597.10

2,805

10:53:54

597.30

3,009

10:54:01

597.20

965

10:54:54

597.20

1,466

10:58:38

597.40

38

10:58:38

597.40

1,786

10:59:04

597.30

1,824

10:59:35

597.30

1,611

10:59:38

597.40

945

10:59:38

597.40

2,000

10:59:38

597.40

1,000

10:59:55

597.30

155

10:59:55

597.30

11

10:59:55

597.30

3,158

11:00:19

597.30

8

11:00:21

597.30

1,245

11:01:09

597.30

2,562

11:01:29

597.20

416

11:01:29

597.20

1,053

11:03:57

597.00

157

11:03:57

597.00

1,000

11:03:57

597.00

34

11:04:30

597.10

1,826

11:04:30

597.10

1,590

11:04:42

597.00

1,303

11:04:45

597.00

305

11:05:04

597.10

359

11:05:04

597.10

2,940

11:05:04

597.10

1,000

11:05:22

597.00

1,241

11:05:25

597.20

2,387

11:05:25

597.20

85

11:06:12

597.00

660

11:06:12

597.00

2,000

11:06:12

597.00

2,707

11:07:09

597.00

242

11:07:09

597.00

1,000

11:07:09

597.00

1,000

11:07:09

597.00

2,000

11:07:58

597.10

4,327

11:09:12

597.20

2,895

11:09:16

597.20

1,920

11:10:36

597.30

1,003

11:10:36

597.30

1,000

11:11:36

597.50

3,077

11:11:36

597.40

1,215

11:11:36

597.40

546

11:11:36

597.40

822

11:11:40

597.30

1,192

11:11:55

597.40

1,788

11:11:55

597.40

3,983

11:12:00

597.40

208

11:12:00

597.40

1,000

11:12:00

597.40

2,000

11:12:00

597.40

1,000

11:12:45

597.40

1,830

11:12:56

597.30

418

11:12:56

597.30

1,000

11:13:09

597.20

118

11:13:09

597.20

2,841

11:13:53

597.10

1,712

11:14:10

597.00

108

11:14:10

597.00

2,000

11:14:10

597.00

218

11:14:11

597.00

892

11:14:12

597.00

679

11:14:24

596.90

318

11:14:24

596.90

900

11:14:24

596.80

728

11:14:24

596.80

1,000

11:14:24

596.80

2,000

11:14:24

596.80

801

11:14:34

596.70

1,206

11:14:34

596.70

496

11:15:10

597.00

453

11:15:10

597.00

1,394

11:15:10

597.00

606

11:15:10

597.00

751

11:15:20

596.90

877

11:15:20

596.90

1,000

11:15:20

596.90

2,000

11:15:20

596.90

1,303

11:15:49

596.60

1,511

11:15:50

596.60

1,511

11:16:57

596.70

159

11:16:57

596.70

2,590

11:17:21

596.70

1,956

11:19:20

596.50

1,335

11:20:36

596.50

3,998

11:20:36

596.40

471

11:20:36

596.40

1,000

11:20:37

596.40

820

11:20:37

596.40

1,529

11:21:06

596.40

274

11:21:06

596.40

44

11:21:06

596.40

1,127

11:21:06

596.40

1,777

11:21:06

596.40

1,751

11:21:35

596.00

1,223

11:21:36

596.00

1,656

11:21:52

596.00

1,016

11:22:28

596.00

628

11:22:38

596.10

709

11:22:38

596.10

1,000

11:22:39

596.10

1,044

11:22:39

596.10

736

11:23:32

595.80

396

11:23:32

595.80

1,000

11:23:32

595.80

2,000

11:23:33

595.80

608

11:23:33

595.80

1,890

11:24:35

595.90

1,864

11:24:51

595.90

1,365

11:24:51

595.90

436

11:25:03

596.00

300

11:25:05

596.00

1,277

11:25:06

596.00

536

11:25:06

596.00

284

11:25:06

596.00

723

11:25:20

595.90

1,511

11:25:20

595.90

2,000

11:25:20

595.90

2,110

11:25:20

595.90

5

11:25:37

595.90

3,494

11:27:35

596.60

1,000

11:27:35

596.60

200

11:27:35

596.60

1,437

11:28:12

596.80

112

11:28:12

596.80

1,100

11:28:12

596.70

1,200

11:28:12

596.70

8

11:28:12

596.70

1,597

11:28:12

596.70

2,217

11:28:27

596.70

3,541

11:28:55

596.50

942

11:28:55

596.50

1,386

11:29:50

596.50

1,571

11:29:56

596.50

1,414

11:31:06

596.50

283

11:31:14

596.50

1,214

11:31:17

596.50

1,324

11:32:23

596.60

1,135

11:32:23

596.60

628

11:34:15

596.50

3,144

11:34:45

596.50

2,214

11:35:14

596.50

2,690

11:35:35

596.40

1,240

11:36:25

596.40

10

11:36:25

596.40

3,044

11:37:14

596.40

1,335

11:38:04

596.10

739

11:38:04

596.10

3,931

11:38:54

596.20

1,205

11:38:54

596.20

3,186

11:39:14

596.10

1,101

11:40:21

596.30

333

11:40:21

596.30

2,000

11:42:54

596.10

66

11:42:54

596.10

1,472

11:43:02

596.00

2,103

11:43:02

596.00

2,000

11:44:31

596.00

1,711

11:46:01

595.80

3,356

11:47:08

596.20

70

11:47:08

596.20

1,060

11:47:14

596.20

1,674

11:47:26

596.20

310

11:47:26

596.20

2,628

11:47:33

595.80

908

11:47:40

595.80

41

11:47:40

595.80

429

11:47:41

595.80

1,791

11:49:05

596.10

164

11:49:05

596.10

2,000

11:49:05

596.10

1,600

11:50:08

596.20

2,036

11:50:09

596.20

307

11:50:09

596.20

2,000

11:50:09

596.20

1,000

11:50:16

596.00

2,563

11:51:49

596.20

619

11:51:49

596.20

1,700

11:53:06

596.50

1,252

11:53:29

596.40

1,750

11:54:53

596.80

328

11:54:53

596.80

1,000

11:54:53

596.80

1,480

11:55:41

596.60

68

11:56:30

596.80

1,831

11:56:30

596.80

760

11:58:36

596.90

1,323

11:59:04

597.00

418

11:59:04

597.00

614

11:59:04

597.00

2,940

11:59:04

596.90

1,000

11:59:04

596.90

1,000

11:59:04

596.90

1,000

11:59:16

597.00

635

11:59:27

597.10

2,000

11:59:29

597.00

1,000

11:59:29

597.00

415

11:59:29

597.00

4,047

11:59:30

597.00

527

11:59:53

597.00

1,296

12:03:57

596.90

805

12:03:57

596.90

1,000

12:04:13

596.90

1,267

12:04:39

597.00

1,493

12:04:39

597.00

1,700

12:04:39

597.00

122

12:05:32

597.30

337

12:05:32

597.30

2,872

12:05:44

597.30

253

12:05:44

597.30

58

12:07:18

597.20

1,304

12:07:18

597.20

1,205

12:07:28

597.00

210

12:07:28

597.00

1,000

12:08:40

597.10

3,222

12:10:40

597.30

1,370

12:10:50

597.30

1,026

12:10:50

597.30

1,857

12:10:50

597.30

300

12:11:09

597.40

1,751

12:11:21

597.50

1,377

12:11:23

597.50

1,189

12:11:28

597.40

1,388

12:12:19

597.50

2,548

12:12:21

597.50

1,501

12:13:11

597.50

1,195

12:13:12

597.40

788

12:13:12

597.40

544

12:13:13

597.40

1,223

12:13:13

597.40

1,000

12:13:13

597.40

870

12:13:13

597.40

871

12:13:49

597.70

1,736

12:14:04

597.80

1,000

12:14:04

597.80

1,200

12:14:04

597.80

1,283

12:14:04

597.80

400

12:14:05

597.80

35

12:14:05

597.80

1,000

12:16:06

597.80

2,000

12:16:06

597.80

1,000

12:16:06

597.80

280

12:16:11

597.80

894

12:16:11

597.80

1,000

12:16:11

597.80

1,100

12:16:11

597.80

2,000

12:16:36

597.80

4,663

12:16:37

597.80

2

12:16:45

597.80

100

12:17:34

597.90

3,958

12:17:34

597.90

74

12:19:18

598.30

668

12:19:18

598.30

1,696

12:19:18

598.30

1,142

12:19:18

598.30

310

12:20:33

598.40

343

12:20:33

598.40

553

12:20:33

598.40

2,651

12:22:20

599.00

1,440

12:22:20

599.00

1,000

12:22:20

599.00

2,000

12:22:50

599.20

632

12:22:50

599.20

1,000

12:22:50

599.20

1,000

12:22:50

599.20

2,100

12:23:34

599.30

1,480

12:23:39

599.20

3,501

12:23:44

599.10

3,522

12:24:24

599.10

1,359

12:24:51

599.20

1,232

12:25:39

598.90

890

12:25:39

598.90

526

12:26:28

598.90

213

12:26:28

598.90

1,357

12:26:46

598.60

2,378

12:27:48

598.20

1,790

12:27:59

598.30

380

12:27:59

598.30

2,080

12:30:30

599.10

980

12:30:31

599.10

273

12:30:50

598.80

1,205

12:32:09

598.90

30

12:32:20

599.00

1,190

12:32:50

599.00

3,252

12:32:50

599.00

1,376

12:33:40

599.20

1,709

12:34:25

599.10

1,454

12:34:25

599.10

336

12:34:25

599.10

2,046

12:34:36

599.00

1,696

12:34:37

599.00

1,255

12:34:51

598.90

2,418

12:34:51

598.90

1,265

12:34:52

598.80

1,197

12:36:00

599.00

4,179

12:36:54

599.00

32

12:36:54

599.00

1,000

12:36:54

599.00

2,000

12:37:00

598.90

1,397

12:38:57

598.70

1,480

12:41:38

598.90

3,773

12:41:39

598.90

1,240

12:42:25

599.20

1,000

12:42:26

599.20

427

12:43:15

599.40

415

12:43:15

599.40

1,123

12:43:15

599.40

106

12:43:15

599.40

101

12:43:59

599.20

1,691

12:43:59

599.20

4,133

12:44:14

599.20

1,708

12:45:10

599.30

819

12:45:35

599.30

476

12:45:35

599.30

2,000

12:45:35

599.30

628

12:45:42

599.30

1,121

12:45:42

599.30

790

12:46:22

599.50

3,411

12:46:37

599.30

1,024

12:46:37

599.30

950

12:46:37

599.30

1,374

12:47:39

599.50

506

12:47:39

599.50

1,000

12:48:29

599.40

3,206

12:49:27

599.50

45

12:49:27

599.50

1,000

12:49:27

599.50

1,220

12:49:27

599.50

1,351

12:49:27

599.50

3,406

12:49:57

599.30

692

12:49:57

599.30

708

12:50:51

599.40

1,358

12:51:10

599.40

1,782

12:51:10

599.40

1,300

12:52:35

599.40

1,603

12:52:35

599.40

656

12:52:35

599.40

1,250

12:52:47

599.20

1,000

12:53:42

599.40

577

12:53:42

599.40

2,911

12:53:46

599.30

2,047

12:54:18

599.40

289

12:54:18

599.40

1,200

12:54:18

599.40

1,558

12:54:18

599.40

1,198

12:54:50

599.40

1,484

12:55:55

599.50

702

12:56:04

599.50

700

12:56:14

599.50

1,390

12:57:24

599.50

2,712

12:57:26

599.30

1,000

12:57:26

599.30

1,238

12:57:26

599.30

2,000

12:57:26

599.30

1,000

12:57:26

599.30

1,000

12:57:26

599.30

162

12:57:27

599.30

2,400

12:57:30

599.30

1,000

12:57:30

599.30

1,000

12:57:30

599.30

2,000

12:57:30

599.30

1,000

12:57:31

599.30

53

12:57:31

599.30

2,000

12:57:46

599.30

4,392

12:57:56

599.30

1,247

12:58:19

599.30

1,608

12:58:19

599.30

154

12:58:35

599.30

30

12:58:35

599.30

100

12:58:37

599.30

1,295

12:58:37

599.30

248

12:58:37

599.20

1,715

12:59:44

599.40

2,693

12:59:45

599.40

25

12:59:45

599.40

2,000

12:59:45

599.40

1,000

12:59:45

599.40

8

12:59:50

599.30

1,052

12:59:50

599.30

605

13:00:19

599.20

903

13:00:19

599.20

1,210

13:00:42

599.20

687

13:00:42

599.20

726

13:00:42

599.20

144

13:03:31

598.80

1,425

13:05:45

598.70

427

13:05:45

598.70

1,000

13:06:18

598.70

1,050

13:06:18

598.70

364

13:06:18

598.60

1,694

13:07:29

598.50

906

13:07:29

598.50

3,147

13:08:54

598.60

42

13:08:54

598.60

1,500

13:08:54

598.60

2,462

13:08:54

598.60

1,516

13:10:08

598.70

400

13:11:14

598.80

152

13:13:22

598.90

2,981

13:13:43

598.90

3,955

13:13:59

599.00

2,435

13:14:00

599.00

789

13:14:00

599.00

933

13:14:07

599.00

712

13:14:07

599.00

828

13:14:09

599.00

1,205

13:15:00

599.10

2,045

13:15:00

599.10

2,854

13:15:02

599.10

1,000

13:15:02

599.10

2,000

13:15:22

599.00

1,967

13:15:22

599.00

887

13:15:24

599.00

1,189

13:15:24

599.00

1,866

13:15:24

599.00

1,100

13:15:37

598.90

1,436

13:16:20

599.10

4,400

13:17:22

599.10

721

13:17:22

599.10

1,920

13:18:48

599.40

1,130

13:18:48

599.40

55

13:18:48

599.40

270

13:18:51

599.50

3,615

13:18:51

599.50

1,272

13:18:52

599.50

3,943

13:18:54

599.50

387

13:18:54

599.50

1,261

13:19:02

599.40

157

13:19:18

599.40

88

13:19:47

599.40

2,196

13:19:47

599.40

487

13:19:56

599.30

371

13:19:56

599.30

1,785

13:19:56

599.30

54

13:20:55

599.30

3,629

13:21:15

599.40

22

13:21:15

599.40

2,161

13:22:31

599.40

241

13:22:31

599.40

1,000

13:22:31

599.40

1,680

13:22:54

599.50

1,455

13:22:57

599.70

1,000

13:22:57

599.70

1,000

13:22:57

599.70

2,000

13:22:58

599.70

953

13:22:58

599.70

1,000

13:22:58

599.70

2,000

13:23:06

599.70

1,435

13:23:06

599.70

200

13:23:11

599.60

4,301

13:23:11

599.60

277

13:23:29

599.60

2,592

13:24:07

599.70

1,353

13:25:20

599.60

1,501

13:25:31

599.60

918

13:25:31

599.60

330

13:26:16

599.60

3,395

13:27:24

599.70

3,662

13:27:44

599.60

2,260

13:28:15

599.60

1,425

13:28:15

599.60

1,563

13:28:21

599.50

1,512

13:30:00

599.10

427

13:30:00

599.10

168

13:30:00

599.10

1,870

13:33:15

599.30

1,275

13:35:14

599.30

1,629

13:36:33

599.40

1,813

13:37:42

599.50

334

13:37:42

599.50

2,499

13:37:42

599.50

725

13:38:57

599.30

1,655

13:39:11

599.60

101

13:39:11

599.60

1,237

13:39:38

599.60

1,239

13:40:25

599.70

1,035

13:40:25

599.70

181

13:41:02

599.70

1,553

13:41:43

599.70

83

13:41:44

599.70

1,668

13:42:52

599.80

1,312

13:42:52

599.80

742

13:42:52

599.80

294

13:42:52

599.80

4,134

13:45:24

599.60

2,543

13:47:05

599.50

2,596

13:47:05

599.50

365

13:47:37

599.40

1,381

13:48:19

599.30

1,298

13:48:32

599.30

1,348

13:49:16

599.30

1,726

13:51:22

599.20

1,283

13:51:22

599.20

1,074

13:53:49

599.40

2,649

13:54:11

599.50

1,265

13:54:34

599.60

1,865

13:56:06

599.60

748

13:56:06

599.60

560

13:57:31

599.30

500

13:57:37

599.30

267

13:57:37

599.30

720

13:57:37

599.30

248

13:58:51

599.40

1,685

13:59:08

599.10

1,897

13:59:38

599.20

3,873

14:00:00

599.00

775

14:00:16

599.00

335

14:00:51

599.10

1,412

14:01:09

598.90

1,877

14:01:56

599.00

2,000

14:01:59

598.90

1,319

14:02:59

599.00

3,914

14:03:02

598.90

981

14:03:02

598.90

2,012

14:03:26

598.60

103

14:03:26

598.60

1,375

14:03:35

598.60

1,343

14:03:35

598.50

2,889

14:03:50

598.20

1,412

14:03:50

598.20

60

14:03:55

598.30

1,718

14:04:42

598.50

1,264

14:04:42

598.50

1,530

14:04:42

598.50

1,160

14:05:50

598.80

796

14:05:50

598.80

630

14:06:21

598.80

1,509

14:08:21

599.00

1,649

14:09:17

599.10

364

14:09:17

599.10

1,371

14:09:17

599.10

387

14:09:43

599.00

1,284

14:11:58

599.10

215

14:11:58

599.10

1,304

14:12:42

599.00

342

14:12:42

599.00

269

14:12:42

599.00

1,292

14:13:36

599.00

3,160

14:13:47

598.90

1,844

14:14:46

599.10

1,341

14:16:10

599.30

1,436

14:16:44

599.30

1,305

14:17:42

599.40

1,477

14:18:30

599.50

770

14:18:31

599.60

154

14:18:31

599.60

2,000

14:19:02

599.50

2,912

14:20:24

599.30

1,790

14:20:55

599.20

1,111

14:20:55

599.20

1,374

14:21:38

599.30

1,100

14:21:38

599.30

1,000

14:21:38

599.30

515

14:22:07

599.30

1,747

14:22:07

599.30

786

14:23:57

599.10

1,911

14:25:37

598.80

2,187

14:26:28

599.00

3,973

14:26:47

599.10

2,070

14:26:47

599.10

181

14:28:20

599.20

4,500

14:29:05

599.10

2,839

14:29:54

599.20

2,162

14:29:59

599.10

1,200

14:30:02

599.10

500

14:30:02

599.10

500

14:30:03

599.20

2,000

14:30:12

599.00

3,898

14:30:21

599.00

971

14:30:21

599.00

62

14:30:21

599.00

873

14:30:21

599.00

2,346

14:30:24

599.00

1,166

14:30:24

599.00

2,189

14:30:26

599.00

1,063

14:30:46

598.70

2,343

14:30:46

598.70

1,283

14:30:52

598.50

1,419

14:30:55

598.40

1,443

14:31:11

598.50

1,215

14:31:11

598.50

2,566

14:31:22

598.40

37

14:31:40

598.20

468

14:31:40

598.20

3,647

14:31:55

598.20

170

14:31:55

598.20

1,149

14:31:55

598.20

2,634

14:31:55

598.20

572

14:32:48

598.10

3,254

14:33:12

598.00

1,252

14:33:18

597.90

2,612

14:33:19

597.80

1,618

14:33:45

597.70

1,069

14:33:45

597.70

2,000

14:33:59

597.70

461

14:33:59

597.70

838

14:34:33

597.70

378

14:34:33

597.70

1,000

14:34:42

597.80

1,407

14:34:42

597.80

1,000

14:35:37

598.10

233

14:35:37

598.10

3,800

14:36:22

598.20

3,493

14:36:43

598.10

3,394

14:37:07

598.20

1,315

14:37:08

598.10

230

14:37:08

598.10

610

14:37:15

598.10

373

14:37:15

598.10

1,633

14:37:39

598.30

2,876

14:38:23

598.40

931

14:38:23

598.40

3,800

14:38:37

598.30

25

14:38:37

598.30

3,919

14:39:32

597.90

3,464

14:39:54

597.90

3,695

14:40:13

598.00

1,630

14:40:46

598.10

1,314

14:41:47

598.10

734

14:41:47

598.10

1,853

14:41:47

598.10

230

14:41:47

598.00

1,399

14:42:05

597.90

1,277

14:43:35

597.80

12

14:43:35

597.80

1,500

14:43:35

597.80

1,710

14:44:21

597.70

1,466

14:45:10

597.70

980

14:45:10

597.70

3,091

14:45:10

597.70

1,917

14:45:10

597.70

1,092

14:45:25

597.40

1,948

14:45:25

597.40

46

14:45:25

597.40

2,000

14:45:25

597.40

4,474

14:46:04

597.20

1,376

14:46:04

597.20

131

14:47:38

596.80

35

14:47:38

596.80

3,610

14:47:38

596.80

3,894

14:47:38

596.80

2,000

14:47:43

596.80

1,626

14:47:44

596.80

2,107

14:47:44

596.80

968

14:47:44

596.80

2,000

14:47:46

596.80

537

14:47:46

596.80

3,800

14:47:48

596.80

557

14:47:48

596.80

679

14:48:07

596.80

1,205

14:48:07

596.80

1,608

14:48:07

596.80

509

14:48:16

596.80

1,080

14:48:16

596.80

390

14:48:16

596.80

1,864

14:48:40

596.80

222

14:48:40

596.80

1,000

14:48:40

596.80

2,000

14:49:14

597.00

1,854

14:49:15

596.90

3,958

14:49:15

596.90

1,579

14:49:16

596.90

564

14:49:23

596.80

2,714

14:49:23

596.80

75

14:50:17

597.10

247

14:50:17

597.10

2,219

14:50:41

597.10

2,071

14:51:07

597.00

267

14:51:07

597.00

1,000

14:51:26

596.90

1,195

14:52:02

596.90

4,031

14:52:27

596.90

3,084

14:53:06

596.50

1,513

14:53:24

596.40

326

14:53:24

596.40

1,000

14:53:24

596.40

4,552

14:53:32

596.40

2,612

14:54:08

596.20

3,605

14:54:31

596.20

1,288

14:54:58

596.20

1,248

14:54:58

596.20

374

14:54:58

596.20

189

14:55:17

596.20

1,525

14:55:45

596.30

261

14:55:45

596.30

1,230

14:56:42

596.40

1,782

14:56:54

596.40

1,265

14:56:55

596.40

1,527

14:56:55

596.40

1,010

14:57:08

596.50

1,581

14:57:34

596.60

261

14:57:34

596.60

1,000

14:57:34

596.60

1,203

14:57:50

596.50

935

14:58:30

597.00

1,508

14:58:30

597.00

1,555

14:58:35

597.00

1,357

14:59:45

597.00

1,650

15:00:05

597.50

5,311

15:00:05

597.50

7

15:00:06

597.40

1,715

15:00:06

597.40

2,000

15:00:07

597.40

1,000

15:00:07

597.40

2,000

15:00:07

597.30

1,652

15:00:11

597.30

348

15:00:18

597.20

1,688

15:00:18

597.20

2,550

15:00:19

597.20

1,455

15:01:13

597.80

615

15:01:13

597.80

3,602

15:01:16

597.90

2,127

15:01:17

597.90

766

15:02:08

598.10

758

15:02:08

598.10

950

15:02:08

598.10

2,000

15:02:15

598.10

1,549

15:02:15

598.10

4,530

15:02:22

597.90

255

15:02:22

597.90

986

15:02:25

597.90

1,237

15:02:44

598.20

1,894

15:02:50

598.20

1,080

15:02:50

598.20

1,200

15:03:28

598.50

743

15:03:28

598.50

1,200

15:03:28

598.50

3,641

15:03:33

598.40

1,264

15:03:42

598.40

3,937

15:03:42

598.40

664

15:03:43

598.40

2,214

15:05:34

598.90

200

15:05:34

598.90

1,180

15:05:34

598.90

1,361

15:05:34

598.90

3,111

15:05:34

598.90

1,674

15:05:47

598.90

2,036

15:06:15

598.80

3,646

15:06:20

598.80

419

15:06:20

598.80

2,000

15:06:20

598.80

1,900

15:07:36

599.60

1,543

15:07:36

599.60

2,763

15:07:49

599.60

1,621

15:07:54

599.60

1,641

15:07:54

599.60

4,585

15:07:55

599.60

1,452

15:09:05

599.70

832

15:09:05

599.70

4,704

15:09:09

599.70

1,425

15:09:09

599.70

3,831

15:09:15

599.70

1,309

15:09:16

599.70

1,482

15:09:37

599.80

3,175

15:10:35

599.80

1,402

15:11:23

599.80

361

15:11:23

599.80

1,384

15:11:23

599.70

4,368

15:11:47

599.90

841

15:11:47

599.90

1,168

15:11:47

599.90

68

15:11:58

599.90

1,348

15:12:02

599.90

2,969

15:12:02

599.90

394

15:12:02

599.90

1,002

15:12:04

599.90

1,405

15:12:07

599.90

3,097

15:12:08

599.90

1,595

15:12:48

599.90

6

15:12:48

599.90

950

15:13:24

599.60

2,666

15:13:24

599.60

566

15:13:25

599.60

692

15:13:25

599.60

244

15:13:28

599.60

2,413

15:13:50

599.70

23

15:14:03

599.70

65

15:14:05

599.70

617

15:14:05

599.70

2,102

15:14:32

599.80

650

15:14:32

599.80

1,070

15:16:26

599.70

1,000

15:16:26

599.70

2,027

15:16:27

599.70

429

15:16:27

599.70

533

15:17:34

599.70

165

15:17:37

599.70

1,000

15:18:32

599.70

305

15:19:10

599.80

952

15:19:10

599.80

2,000

15:19:10

599.80

364

15:19:10

599.80

2,072

15:19:10

599.80

2,116

15:19:10

599.80

280

15:19:19

599.60

200

15:19:24

599.60

1,000

15:19:46

599.60

1,149

15:19:46

599.60

242

15:19:50

599.60

1,716

15:20:21

599.60

1,485

15:20:59

599.70

3,108

15:21:13

599.60

1,275

15:21:37

599.60

3,332

15:21:38

599.60

1,351

15:22:22

599.80

584

15:22:22

599.80

2,000

15:22:38

599.80

2,355

15:22:38

599.80

2,000

15:22:43

599.80

2,600

15:23:11

599.80

2,000

15:23:12

599.80

1,973

15:23:27

599.90

4,674

15:23:28

599.90

4,593

15:23:38

599.90

1,859

15:23:46

599.90

2,438

15:23:57

599.90

1,522

15:23:59

599.90

1,241

15:24:10

599.90

1,871

15:24:14

599.90

1,683

15:24:52

600.00

125

15:24:52

600.00

450

15:24:52

600.00

751

15:24:52

600.00

119

15:24:52

600.00

176

15:24:54

600.00

1,225

15:24:54

600.00

4,800

15:24:54

600.00

36

15:24:54

600.00

523

15:24:54

600.00

607

15:24:54

600.00

136

15:24:54

600.00

1,225

15:25:00

600.00

3,650

15:25:02

600.00

1,299

15:25:02

600.00

1,670

15:25:02

600.00

559

15:25:02

600.00

64

15:25:02

600.00

310

15:25:02

600.00

57

15:25:02

600.00

690

15:25:02

600.00

160

15:25:02

600.00

230

15:25:02

600.00

383

15:25:02

600.00

50

15:25:02

600.00

1,339

15:25:02

600.00

633

15:25:02

600.00

172

15:25:02

600.00

170

15:25:02

600.00

382

15:25:02

600.00

361

15:25:02

600.00

107

15:25:02

600.00

115

15:25:02

600.00

102

15:25:02

600.00

343

15:25:02

600.00

170

15:25:02

600.00

267

15:25:02

600.00

285

15:25:02

600.00

1,299

15:25:04

600.00

1,705

15:25:07

600.00

15,136

15:25:07

600.00

1,243

15:25:07

600.00

559

15:25:08

600.00

1,255

15:25:08

600.00

1,598

15:25:08

600.00

8,412

15:25:15

599.90

1,737

15:25:56

599.90

1,393

15:25:56

599.90

1,000

15:25:56

599.90

1,000

15:25:56

599.90

3,310

15:25:58

599.90

812

15:25:58

599.90

2,000

15:27:07

599.90

3,897

15:27:23

599.90

1,185

15:28:02

599.90

1,840

15:29:08

600.00

795

15:29:08

600.00

559

15:29:08

600.00

877

15:29:08

600.00

1,127

15:29:08

600.00

559

15:29:08

600.00

1,000

15:29:12

600.00

986

15:29:12

600.00

551

15:29:12

600.00

3,000

15:29:12

600.00

822

15:29:12

600.00

559

15:29:13

600.00

530

15:29:13

600.00

559

15:29:14

600.00

2,000

15:29:14

600.00

559

15:29:15

600.00

559

15:29:15

600.00

559

15:29:16

600.00

600

15:29:16

600.00

559

15:29:16

600.00

1,156

15:29:16

600.00

559

15:29:17

600.00

1,000

15:29:17

600.00

559

15:29:39

600.20

546

15:29:39

600.20

1,000

15:29:39

600.20

1,600

15:29:39

600.20

2,060

15:29:39

600.20

3,000

15:29:39

600.20

22

15:29:40

600.20

1,268

15:29:40

600.20

3

15:29:40

600.20

1,000

15:29:46

600.20

1,314

15:29:46

600.20

400

15:29:46

600.20

1,400

15:29:46

600.20

2,000

15:29:49

600.10

1,979

15:30:00

600.10

463

15:30:00

600.10

1,829

15:30:00

600.10

67

15:30:00

600.10

18

15:30:00

600.10

2,518

15:30:01

600.10

2,867

15:30:04

600.10

962

15:30:04

600.10

1,120

15:30:06

600.10

1,180

15:30:06

600.10

47

15:30:35

600.00

4,530

15:30:54

600.10

1,068

15:30:54

600.10

3,287

15:30:58

600.10

886

15:30:58

600.10

1,215

15:31:30

600.00

1,785

15:31:30

600.00

464

15:31:54

600.20

1,763

15:32:19

599.90

856

15:32:19

599.90

1,414

15:32:21

599.90

166

15:32:21

599.90

2,000

15:32:22

599.80

1,113

15:32:27

599.90

1,000

15:32:27

599.90

1,000

15:32:27

599.90

900

15:32:27

599.90

1,360

15:32:33

599.90

1,565

15:32:33

599.90

372

15:32:52

600.00

366

15:32:52

600.00

1,093

15:32:55

599.90

1,732

15:34:17

600.00

758

15:34:21

600.00

1,495

15:34:21

600.00

695

15:34:21

600.00

81

15:34:21

600.00

3,800

15:34:41

599.90

1,860

15:35:28

600.50

1,863

15:35:34

600.60

218

15:35:34

600.60

1,488

15:35:34

600.60

1,314

15:36:16

600.70

355

15:36:16

600.70

1,000

15:36:16

600.70

1,000

15:36:16

600.70

1,000

15:36:16

600.70

2,000

15:36:16

600.70

1,000

15:36:16

600.70

1,500

15:36:16

600.70

5,303

15:36:28

600.50

1,672

15:37:39

600.70

4,398

15:38:03

600.60

1,440

15:38:03

600.60

2,390

15:38:37

600.50

848

15:38:37

600.50

770

15:38:37

600.50

138

15:39:00

600.40

3,627

15:39:08

600.20

2,207

15:39:35

600.50

282

15:39:35

600.50

1,401

15:39:42

600.50

1,376

15:39:49

600.50

4,656

15:40:10

600.50

211

15:40:10

600.50

1,144

15:40:10

600.50

1,197

15:40:10

600.50

1,328

15:40:29

600.50

2,650

15:40:39

600.50

277

15:40:39

600.50

1,114

15:41:09

600.60

998

15:41:09

600.60

2,000

15:41:13

600.60

2,000

15:41:14

600.60

446

15:41:14

600.60

755

15:41:56

600.60

284

15:41:56

600.60

1,000

15:41:56

600.60

2,879

15:41:56

600.60

1,588

15:41:59

600.60

2,609

15:42:25

600.30

92

15:42:25

600.30

1,600

15:43:28

600.40

300

15:43:33

600.50

940

15:44:00

600.50

1,308

15:44:27

600.40

4,753

15:44:47

600.40

2,000

15:44:47

600.40

274

15:44:48

600.40

1,089

15:44:57

600.30

1,228

15:45:44

600.30

276

15:45:44

600.30

2,068

15:45:45

600.30

1,348

15:48:00

600.60

363

15:48:00

600.60

1,321

15:48:05

600.50

1,338

15:48:36

600.70

158

15:48:36

600.70

1,116

15:48:44

600.70

1,291

15:49:12

600.60

1,181

15:49:12

600.60

1,000

15:49:12

600.60

935

15:49:12

600.60

425

15:49:12

600.60

4,516

15:49:12

600.60

51

15:49:18

600.50

2,635

15:49:21

600.50

403

15:49:21

600.50

951

15:49:45

600.50

773

15:49:52

600.60

1,719

15:49:58

600.60

1,546

15:50:47

601.20

680

15:50:49

601.20

815

15:51:07

601.20

1,244

15:51:07

601.20

1,000

15:51:07

601.20

300

15:51:07

601.20

1,440

15:51:07

601.20

1,420

15:51:41

601.40

1,284

15:51:54

601.40

400

15:51:54

601.40

600

15:51:54

601.40

1

15:51:54

601.40

2,300

15:52:01

601.40

129

15:52:01

601.40

4,129

15:52:36

601.40

670

15:52:39

601.40

2,661

15:52:39

601.40

1,600

15:52:39

601.40

3,984

15:52:43

601.40

635

15:52:49

601.40

1,000

15:52:55

601.40

200

15:53:19

601.40

1,740

15:54:00

601.40

1,407

15:54:08

601.30

2,257

15:54:40

601.30

4,390

15:56:40

601.30

73

15:56:44

601.30

502

15:57:25

601.40

1,253

15:57:25

601.40

1,000

15:57:25

601.40

1,000

15:57:25

601.40

828

15:57:25

601.40

12

15:57:32

601.40

682

15:57:32

601.40

1,000

15:57:32

601.40

2,000

15:57:37

601.30

4,269

15:58:13

601.30

3,800

15:58:16

601.30

728

15:58:59

601.10

382

15:59:02

601.10

2,000

15:59:02

601.10

502

15:59:02

601.10

1,127

15:59:06

601.10

504

15:59:06

601.10

971

15:59:07

601.10

2,536

15:59:07

601.10

2,000

15:59:21

601.20

49

15:59:27

601.30

402

15:59:27

601.30

1,037

15:59:44

601.40

1,528

15:59:44

601.40

1,000

15:59:44

601.40

1,000

15:59:44

601.40

2,000

15:59:46

601.30

3,688

16:00:11

601.40

4,865

16:00:58

601.10

596

16:00:58

601.10

2,000

16:00:58

601.10

4,322

16:00:58

601.10

569

16:01:06

601.10

916

16:01:06

601.10

945

16:01:17

601.20

1,822

16:01:17

601.20

112

16:01:17

601.20

969

16:01:55

600.90

1,842

16:01:56

600.90

387

16:01:56

600.90

1,440

16:01:58

600.80

1,250

16:01:58

600.80

1,400

16:02:00

600.80

1,845

16:02:06

600.90

2,071

16:02:06

600.90

1,367

16:02:07

600.90

904

16:02:07

600.90

516

16:02:07

600.90

1,620

16:02:11

600.90

1,440

16:02:11

600.90

1,200

16:02:21

600.90

593

16:02:21

600.90

260

16:02:21

600.90

3,800

16:02:22

600.90

936

16:02:22

600.90

1,200

16:02:22

600.90

1,100

16:02:38

601.00

356

16:02:38

601.00

1,494

16:03:08

601.20

1,322

16:03:20

601.10

2,791

16:03:50

601.20

3,391

16:04:06

601.20

1,644

16:04:36

601.30

1,366

16:04:36

601.30

4,721

16:05:12

601.50

3,096

16:05:43

601.70

229

16:05:43

601.70

900

16:05:43

601.70

515

16:05:45

601.60

1,681

16:06:11

601.80

2,206

16:06:34

601.80

511

16:06:34

601.80

4,467

16:06:36

601.80

1,220

16:06:47

601.90

1,576

16:07:01

601.90

3,242

16:07:06

601.80

30

16:07:06

601.80

2,000

16:07:06

601.80

650

16:07:14

601.80

420

16:07:23

601.70

3,342

16:07:39

601.60

1,461

16:07:40

601.60

477

16:07:40

601.60

984

16:07:41

601.60

2,095

16:07:51

601.60

929

16:07:51

601.60

379

16:08:32

601.50

1,893

16:08:39

601.50

255

16:08:39

601.50

749

16:08:39

601.50

122

16:08:51

601.60

13

16:08:51

601.60

679

16:08:51

601.60

3,170

16:08:51

601.60

172

16:08:51

601.60

520

16:08:52

601.60

306

16:09:03

601.60

869

16:09:15

601.60

1,388

16:09:15

601.60

4,251

16:09:38

601.80

1,801

16:09:44

601.80

1,242

16:09:48

601.80

621

16:09:48

601.80

1,000

16:09:48

601.80

1,685

16:10:25

601.80

1,545

16:10:25

601.80

901

16:10:27

601.70

1,633

16:10:28

601.70

198

16:10:30

601.70

100

16:10:32

601.70

2,942

16:10:39

601.70

312

16:10:42

601.70

3,194

16:10:49

601.70

1,876

16:11:16

601.60

3,623

16:12:03

601.40

2,682

16:12:22

601.30

9

16:12:26

601.30

3,960

16:12:48

601.40

3,677

16:12:48

601.40

1,024

16:12:50

601.40

75

16:12:50

601.40

1,338

16:13:04

601.50

1,894

16:13:04

601.50

205

16:13:10

601.40

2,789

16:13:23

601.40

1,448

16:13:31

601.40

95

16:13:31

601.40

2,000

16:13:31

601.40

132

16:13:31

601.40

3,302

16:13:43

601.50

1,374

16:13:55

601.40

3,524

16:14:06

601.40

806

16:14:15

601.40

1,119

16:14:40

601.40

1,627

16:14:44

601.40

22

16:14:52

601.50

2,673

16:14:52

601.50

1,210

16:15:04

601.50

1,383

16:15:05

601.40

890

16:15:05

601.40

2,000

16:15:44

601.70

793

16:15:44

601.70

1,554

16:15:44

601.70

420

16:15:44

601.70

2,000

16:15:44

601.70

8

16:15:44

601.70

2,950

16:15:49

601.70

3,325

16:15:49

601.70

2,335

16:15:49

601.70

3,403

16:15:55

601.60

1,391

16:16:02

601.40

775

16:16:25

601.50

2,792

16:16:25

601.50

1,164

16:16:26

601.50

98

16:16:26

601.50

191

16:16:38

601.40

1,199

16:17:11

601.60

5,832

16:17:15

601.60

5,230

16:17:16

601.50

4,561

16:17:40

601.70

3,391

16:17:40

601.70

379

16:17:40

601.70

166

16:17:40

601.70

491

16:17:41

601.70

5,430

16:18:20

601.80

2,000

16:18:20

601.80

1,917

16:18:20

601.80

86

16:18:20

601.80

1,627

16:18:20

601.80

24

16:18:20

601.80

192

16:18:20

601.80

1,127

16:18:29

601.90

1,050

16:18:29

601.90

1,915

16:18:29

601.90

92

16:18:29

601.90

8

16:18:29

601.90

1,551

16:18:29

601.90

1,040

16:18:29

601.90

2,950

16:18:29

601.90

149

16:18:30

601.90

2,000

16:18:32

601.90

1,348

16:18:35

601.90

8,451

16:18:38

601.90

3,371

16:18:40

601.70

1,831

16:18:47

601.80

512

16:18:47

601.80

1,100

16:18:47

601.80

2,000

16:18:47

601.80

1,000

16:18:47

601.80

473

16:18:47

601.80

3,261

16:18:47

601.80

71

16:18:49

601.80

1,502

16:19:00

601.70

2,749

16:19:00

601.70

500

16:19:07

601.70

1,788

16:19:09

601.60

1,273

16:19:13

601.70

395

16:19:13

601.70

322

16:19:13

601.70

831

16:19:13

601.70

52

16:19:40

601.50

1,486

16:19:40

601.50

360

16:19:57

601.50

1,747

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

Enquiries to:

Lauren Brown

Shareholder Services Team

+ 44 (0) 207 992 3761

 


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

Related Charts

HSBC Holdings (HSBA)

+25.60p (+3.91%)
delayed 18:15PM