Source - RNS
RNS Number : 6309M
HSBC Holdings PLC
14 October 2016
 


 

HSBC HOLDINGS PLC

 

            14 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:             

14 October 2016

Number of ordinary shares of US$0.50 each purchased:

2,875,840



Highest price paid per share:

£6.2180



Lowest price paid per share:

£6.1400



Volume weighted average price paid per share:

£6.1879

Following the purchase of these shares, the Company holds 155,327,452 of its ordinary shares in treasury and has 19,910,381,835 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,910,381,835. 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

614.50

2,318

08:01:14

614.30

1,236

08:01:18

614.10

1,917

08:01:22

614.50

1,716

08:01:40

614.20

4,614

08:02:39

615.50

431

08:02:39

615.50

3,948

08:02:42

615.20

1,642

08:02:42

615.20

3,758

08:02:55

615.10

650

08:02:55

615.10

300

08:02:55

615.10

535

08:02:55

615.10

3,680

08:02:55

615.10

1,621

08:02:55

615.10

4,369

08:02:58

614.60

1,750

08:03:48

614.50

8,918

08:03:48

614.50

1

08:04:21

614.70

1,380

08:04:21

614.70

1,615

08:04:21

614.70

1,300

08:04:24

614.70

5,547

08:04:26

614.60

3,383

08:04:26

614.60

411

08:04:30

614.30

1,864

08:04:40

614.00

214

08:04:41

614.00

1,324

08:04:51

614.10

1,440

08:04:51

614.10

2,219

08:04:56

614.00

1,837

08:06:13

615.50

510

08:06:15

615.50

510

08:06:17

615.50

510

08:06:18

615.30

510

08:06:18

615.40

92

08:06:18

615.40

3,548

08:06:18

615.40

2,000

08:06:18

615.40

133

08:06:18

615.40

800

08:06:18

615.40

546

08:06:19

615.30

510

08:06:22

615.30

2,000

08:06:22

615.30

510

08:06:22

615.30

1,000

08:06:22

615.30

130

08:06:23

615.30

510

08:06:23

615.30

510

08:06:24

615.30

510

08:06:24

615.30

510

08:06:25

615.30

510

08:06:28

615.40

510

08:06:29

615.40

510

08:06:30

615.40

510

08:06:31

615.40

510

08:06:31

615.40

2,000

08:06:32

615.40

510

08:06:33

615.40

510

08:06:34

615.40

510

08:06:36

615.40

510

08:06:37

615.40

510

08:06:37

615.40

2,000

08:06:39

615.40

510

08:06:39

615.40

1,500

08:06:40

615.40

510

08:06:45

615.30

96

08:06:45

615.30

647

08:06:45

615.30

1,700

08:06:45

615.30

1,924

08:06:45

615.30

510

08:06:45

615.30

1,000

08:06:45

615.30

1,000

08:06:45

615.30

1,000

08:06:50

615.30

700

08:06:51

615.30

127

08:06:51

615.30

1,563

08:06:56

615.20

610

08:06:56

615.20

971

08:06:56

615.20

510

08:06:56

615.20

1,000

08:06:56

615.20

183

08:07:03

615.30

130

08:07:21

615.50

256

08:07:21

615.50

3,833

08:07:21

615.50

2,000

08:07:21

615.50

647

08:07:21

615.50

1,151

08:08:27

615.90

2,000

08:08:27

615.90

578

08:08:29

615.80

515

08:08:29

615.80

54

08:08:29

615.90

2,000

08:08:30

615.80

4,754

08:09:03

616.00

5,000

08:09:03

616.00

14,150

08:09:25

615.80

5,762

08:09:25

615.90

2,000

08:09:27

616.00

971

08:09:27

616.00

837

08:09:28

616.00

1,163

08:09:28

616.00

85

08:09:31

615.90

732

08:09:43

615.80

2,746

08:09:48

615.70

1,820

08:09:48

615.70

2,460

08:09:48

615.70

730

08:09:48

615.70

536

08:10:04

615.90

2,000

08:10:06

615.80

2,562

08:10:06

615.80

2,906

08:10:10

615.70

1,141

08:10:10

615.70

466

08:10:20

615.40

1,668

08:10:28

615.40

1,758

08:10:28

615.40

1,310

08:10:43

615.80

1,164

08:10:43

615.80

1,892

08:10:43

615.80

249

08:10:43

615.80

154

08:10:43

615.80

456

08:10:43

615.80

1,193

08:11:04

615.70

2,911

08:11:21

615.80

2,000

08:11:21

615.80

710

08:11:21

615.80

710

08:11:22

615.80

627

08:11:22

615.80

710

08:11:22

615.80

1,409

08:11:23

615.70

3,347

08:11:36

615.80

254

08:11:36

615.80

710

08:11:36

615.80

280

08:11:41

615.80

231

08:11:41

615.80

710

08:11:41

615.80

459

08:11:43

615.70

1,221

08:11:50

615.90

2,000

08:12:03

616.00

2,264

08:12:03

616.00

273

08:12:03

616.00

1,306

08:12:10

615.80

4,116

08:12:10

615.80

2,000

08:12:10

615.80

457

08:12:30

615.90

670

08:12:35

615.90

670

08:12:35

615.90

1,197

08:12:46

616.00

3,800

08:12:46

616.00

959

08:12:51

616.00

1,331

08:12:51

616.00

128

08:12:55

616.00

1,242

08:12:59

616.00

1,241

08:13:02

616.00

1,655

08:13:06

616.00

1,191

08:13:06

616.00

63

08:13:10

616.00

1,240

08:13:14

616.00

1,241

08:13:18

616.00

1,240

08:13:23

616.00

1,240

08:13:28

616.00

1,279

08:13:28

616.00

218

08:13:33

616.00

1,548

08:13:49

616.00

1,416

08:13:54

616.20

647

08:13:54

616.20

647

08:13:55

616.20

647

08:13:56

616.20

103

08:13:56

616.20

506

08:13:56

616.20

647

08:13:58

616.20

647

08:14:00

616.20

647

08:14:01

616.20

890

08:14:07

616.30

890

08:14:07

616.30

375

08:14:09

616.20

710

08:14:09

616.20

732

08:14:09

616.20

1,638

08:14:09

616.20

890

08:14:09

616.20

590

08:14:09

616.20

835

08:14:28

616.30

515

08:14:28

616.30

670

08:14:33

616.20

890

08:14:33

616.20

979

08:14:33

616.20

202

08:14:36

616.20

800

08:14:36

616.20

436

08:14:40

616.20

454

08:14:40

616.20

782

08:14:42

616.30

890

08:14:42

616.30

360

08:14:52

616.40

2,000

08:14:54

616.40

1,958

08:14:59

616.40

1,363

08:15:04

616.40

301

08:15:07

616.40

2,000

08:15:25

616.50

1,768

08:15:25

616.50

2,870

08:15:31

616.60

2,000

08:15:31

616.60

876

08:15:38

616.70

1,200

08:15:38

616.70

844

08:15:47

616.80

580

08:15:48

616.80

580

08:15:48

616.80

866

08:15:51

616.80

1,263

08:15:54

616.80

737

08:15:54

616.80

505

08:16:04

617.00

1,560

08:16:08

617.00

1,412

08:16:22

617.40

650

08:16:22

617.40

1,370

08:16:24

617.30

167

08:16:24

617.30

1,882

08:16:27

617.30

1,420

08:16:30

617.30

754

08:16:30

617.30

689

08:16:32

617.30

1,200

08:16:50

617.50

1,259

08:17:00

617.40

1,316

08:17:00

617.40

910

08:17:01

617.40

3,344

08:17:03

617.30

1,095

08:17:03

617.30

1,872

08:17:05

617.30

1,438

08:17:10

617.30

1,233

08:17:21

617.20

2,147

08:17:50

617.70

1,649

08:17:50

617.70

2,839

08:17:52

617.60

162

08:18:11

617.70

2,764

08:18:19

617.60

2,358

08:18:24

617.30

721

08:19:06

617.70

519

08:19:06

617.70

750

08:19:06

617.70

2,885

08:19:06

617.70

1,655

08:19:28

617.70

156

08:19:28

617.70

368

08:19:28

617.70

400

08:19:28

617.70

576

08:19:28

617.70

416

08:19:28

617.70

590

08:19:32

617.70

1,897

08:19:35

617.60

81

08:19:35

617.60

11

08:19:53

617.50

502

08:19:53

617.50

696

08:19:53

617.60

1,613

08:20:02

617.70

650

08:20:03

617.70

650

08:20:12

617.80

1,592

08:20:18

617.80

228

08:20:18

617.80

192

08:20:18

617.80

4,037

08:20:18

617.80

2,000

08:20:18

617.80

522

08:20:34

617.80

1,778

08:20:49

617.60

1,290

08:20:49

617.60

1,388

08:20:57

617.50

1,536

08:21:40

617.70

180

08:21:40

617.70

14

08:21:40

617.70

482

08:21:40

617.70

151

08:21:41

617.70

47

08:21:41

617.70

2,629

08:21:51

617.60

158

08:21:57

617.60

1,196

08:22:12

617.80

277

08:22:12

617.80

2,425

08:22:39

617.70

1,474

08:22:39

617.80

1,990

08:22:43

617.70

79

08:22:43

617.70

1,108

08:23:07

617.60

444

08:23:07

617.60

954

08:23:07

617.60

970

08:23:34

617.50

1,334

08:23:59

617.40

1,624

08:23:59

617.50

1,255

08:23:59

617.50

2,107

08:24:04

617.30

33

08:24:04

617.30

156

08:24:04

617.30

1,462

08:24:04

617.30

2,071

08:24:04

617.30

127

08:24:05

617.30

644

08:24:05

617.30

586

08:24:05

617.30

1,656

08:24:36

617.30

268

08:24:36

617.30

1,930

08:24:36

617.30

171

08:24:51

617.20

20

08:24:51

617.20

94

08:24:51

617.20

849

08:24:59

617.30

312

08:24:59

617.30

1,101

08:26:00

617.60

859

08:26:00

617.60

623

08:26:07

617.50

4,732

08:26:45

617.40

684

08:26:45

617.50

3,716

08:26:45

617.50

750

08:26:45

617.50

243

08:26:53

617.40

1,861

08:26:56

617.30

2,070

08:26:56

617.30

1,290

08:27:18

617.30

2,157

08:27:24

617.30

2,250

08:27:38

617.30

770

08:27:38

617.30

711

08:27:38

617.30

62

08:28:00

617.30

1,311

08:28:00

617.30

640

08:28:09

617.30

1,438

08:28:09

617.30

1,349

08:28:36

617.20

1,235

08:28:58

617.30

252

08:28:58

617.30

448

08:28:58

617.30

77

08:28:58

617.30

753

08:30:44

617.50

73

08:30:44

617.50

4,433

08:30:44

617.50

1,460

08:30:45

617.40

2,117

08:31:01

617.20

1,232

08:31:50

617.30

234

08:31:50

617.30

287

08:31:50

617.30

4,963

08:31:53

617.30

1,941

08:32:16

617.20

4,755

08:32:30

617.30

3,986

08:32:51

617.20

1,494

08:33:47

617.30

5,481

08:33:47

617.30

401

08:33:47

617.30

2,000

08:33:47

617.30

2,543

08:34:21

617.40

368

08:34:22

617.40

4,247

08:34:25

617.40

10

08:34:25

617.40

486

08:34:25

617.40

1,191

08:34:50

617.20

1,478

08:34:53

617.10

1,763

08:35:19

617.10

2,837

08:36:08

617.20

4,745

08:36:08

617.20

2,000

08:36:08

617.20

1,000

08:36:08

617.20

378

08:36:08

617.20

61

08:36:47

617.30

1,741

08:37:17

617.40

3,556

08:37:17

617.40

1,512

08:38:16

617.50

1,700

08:38:16

617.50

244

08:38:44

617.60

1,588

08:38:48

617.60

1,983

08:39:26

617.90

1,209

08:39:31

617.90

76

08:39:31

617.90

221

08:39:31

617.90

2,861

08:39:31

617.90

707

08:39:38

617.90

82

08:39:38

617.90

1,381

08:40:10

618.10

1,015

08:40:10

618.10

386

08:40:25

618.20

1,200

08:40:34

618.20

1,184

08:40:40

618.20

174

08:40:40

618.20

1,040

08:41:01

618.10

1,725

08:41:15

617.90

677

08:41:15

617.90

656

08:41:55

617.90

3,300

08:41:55

617.90

604

08:42:15

617.90

352

08:42:15

617.90

864

08:43:27

617.80

200

08:43:29

617.80

2,267

08:43:43

617.70

1,365

08:44:08

617.60

1,269

08:44:59

617.80

2,000

08:45:09

617.70

2,618

08:46:17

617.60

231

08:46:17

617.60

4,399

08:46:21

617.60

1,658

08:46:22

617.60

1,433

08:47:10

617.60

1,315

08:47:58

617.50

2,267

08:47:58

617.50

264

08:47:58

617.50

1,392

08:48:09

617.60

1,305

08:48:30

617.60

362

08:48:30

617.60

869

08:48:35

617.60

1,482

08:49:09

617.60

4,699

08:49:10

617.60

2,000

08:49:10

617.60

599

08:49:12

617.60

2,560

08:49:12

617.60

1,724

08:49:13

617.60

578

08:49:13

617.60

2,000

08:49:13

617.60

1,460

08:49:13

617.60

1,062

08:49:14

617.70

300

08:49:22

617.70

4,543

08:49:32

617.90

363

08:49:41

617.90

1,352

08:49:41

617.90

1,318

08:49:55

617.80

3,312

08:50:14

618.00

1,409

08:50:17

618.30

1,600

08:50:19

618.30

2,000

08:50:19

618.30

1,000

08:50:44

618.30

2,037

08:50:44

618.30

2,921

08:50:44

618.30

1,820

08:50:44

618.30

1,809

08:50:44

618.30

2,235

08:50:45

618.30

1,820

08:50:45

618.30

2,079

08:50:54

618.30

1,332

08:50:54

618.30

2,000

08:50:54

618.30

1,100

08:50:54

618.30

880

08:50:54

618.30

120

08:50:54

618.30

1,000

08:50:54

618.30

1,430

08:50:54

618.30

1,000

08:50:54

618.30

2,000

08:50:54

618.30

1,122

08:50:57

618.30

1,078

08:50:57

618.30

1,583

08:50:57

618.30

1,570

08:50:57

618.30

1,000

08:50:58

618.30

439

08:51:07

618.30

1,794

08:51:12

618.30

719

08:51:17

618.30

1,511

08:51:23

618.30

1,337

08:51:23

618.30

2,943

08:51:25

618.30

1,429

08:51:39

618.30

2,123

08:51:49

618.10

1,296

08:51:49

618.10

2,591

08:52:06

618.20

165

08:52:06

618.20

4,397

08:52:17

618.10

44

08:52:17

618.10

2,119

08:52:17

618.10

1,358

08:52:45

618.20

683

08:52:45

618.20

566

08:52:56

618.10

3,300

08:52:56

618.10

1,258

08:52:56

618.10

2,000

08:52:56

618.10

124

08:53:04

618.00

2,356

08:53:40

618.10

403

08:53:41

618.10

2,680

08:54:00

618.00

1,601

08:54:27

618.30

2,047

08:54:51

618.40

1,755

08:54:51

618.40

485

08:54:51

618.40

1,200

08:54:51

618.40

2,000

08:54:51

618.40

711

08:54:51

618.40

55

08:54:54

618.30

1,677

08:54:55

618.30

2,238

08:55:00

618.20

1,790

08:55:27

618.50

1,178

08:55:27

618.50

897

08:55:32

618.50

4,577

08:55:32

618.50

1,264

08:55:33

618.40

2,505

08:55:54

618.40

1,000

08:55:54

618.40

2,000

08:55:54

618.40

178

08:55:54

618.50

817

08:55:54

618.50

4,023

08:56:37

618.30

2,066

08:56:47

618.20

1,075

08:56:47

618.20

143

08:57:50

618.30

2,571

08:58:24

618.20

1,481

08:58:31

618.20

1,685

08:59:14

618.50

1,000

08:59:15

618.50

1,229

08:59:21

618.50

1,334

08:59:21

618.50

1,386

08:59:56

618.50

1,971

08:59:56

618.50

184

08:59:56

618.50

2,000

08:59:56

618.50

1,000

08:59:56

618.50

921

09:00:19

618.60

2,535

09:00:20

618.50

1,591

09:00:58

618.80

2,186

09:00:58

618.80

1,891

09:01:04

618.70

1,256

09:01:08

618.60

1,511

09:01:21

618.50

1,254

09:01:26

618.40

1,146

09:01:26

618.40

41

09:01:26

618.40

344

09:01:49

618.30

1,506

09:02:18

618.10

2,595

09:02:19

618.10

2,000

09:02:19

618.10

81

09:02:25

618.00

1,675

09:02:25

618.00

1,508

09:03:14

618.00

1,600

09:03:14

618.00

2,000

09:03:14

618.00

1,600

09:03:14

618.00

1,175

09:03:20

618.00

1,072

09:03:52

618.00

4,749

09:03:53

617.90

276

09:03:53

617.90

1,748

09:04:19

617.90

1,812

09:04:52

617.90

1,244

09:04:52

617.90

1,472

09:05:20

617.80

130

09:05:20

617.80

700

09:05:20

617.80

297

09:05:20

617.80

318

09:06:05

617.90

1,719

09:06:05

617.90

2,621

09:06:31

617.90

387

09:06:31

617.90

1,262

09:06:35

617.90

16

09:06:35

617.90

1,702

09:06:40

617.60

1,802

09:07:51

617.80

579

09:08:02

617.80

3,009

09:08:02

617.80

342

09:08:44

617.80

1,459

09:08:52

617.70

1,115

09:08:52

617.70

878

09:09:20

617.80

75

09:09:20

617.80

3,435

09:10:09

618.20

1,919

09:10:23

618.20

3

09:10:23

618.20

4

09:10:33

618.20

9

09:10:33

618.20

1,876

09:10:33

618.20

964

09:11:03

618.30

234

09:11:03

618.30

2,145

09:12:59

618.30

515

09:12:59

618.30

837

09:12:59

618.40

4,076

09:13:20

618.10

2,464

09:14:20

617.60

721

09:14:20

617.60

1,106

09:14:21

617.50

1,000

09:14:21

617.50

1,000

09:14:21

617.50

977

09:14:21

617.60

1,819

09:14:28

617.50

123

09:14:44

617.60

388

09:14:44

617.60

572

09:15:00

617.60

3

09:15:00

617.60

139

09:15:00

617.60

1,933

09:15:00

617.60

265

09:15:00

617.60

251

09:15:46

617.50

3,110

09:17:20

617.60

390

09:17:20

617.60

1,079

09:17:20

617.60

195

09:17:35

617.50

184

09:17:35

617.50

271

09:17:35

617.50

698

09:17:35

617.50

138

09:17:35

617.50

133

09:18:08

617.20

623

09:18:08

617.20

385

09:18:08

617.20

264

09:18:08

617.20

217

09:18:08

617.20

429

09:19:07

617.10

1,249

09:19:08

617.00

1,417

09:19:35

616.90

1,259

09:21:03

617.00

1,316

09:21:03

617.10

2,172

09:22:44

617.10

1,988

09:22:46

617.00

1,489

09:23:15

616.90

1,133

09:23:15

616.90

168

09:23:45

617.20

214

09:23:45

617.20

2,587

09:23:45

617.20

650

09:23:45

617.20

2,000

09:23:45

617.20

130

09:23:45

617.20

550

09:23:47

617.10

2,650

09:24:28

617.10

369

09:24:28

617.10

815

09:24:41

616.80

1,874

09:24:54

616.90

42

09:24:55

616.90

2,369

09:24:55

616.90

998

09:24:55

616.90

392

09:25:08

616.80

125

09:25:08

616.80

1,186

09:25:08

616.80

1,347

09:26:01

617.00

3,713

09:26:01

617.00

1,297

09:27:23

617.10

1,118

09:27:23

617.10

2,430

09:28:14

616.90

111

09:28:21

616.90

1,952

09:28:21

616.90

1,079

09:29:20

616.70

1,538

09:30:12

616.80

2,214

09:30:12

616.80

1,194

09:30:38

616.80

1,361

09:31:48

616.80

1,461

09:32:10

616.80

729

09:32:10

616.80

621

09:33:14

616.70

2,635

09:33:34

616.60

82

09:33:34

616.60

477

09:33:49

616.50

253

09:33:49

616.50

1,307

09:36:06

616.50

1,241

09:36:43

616.50

358

09:36:43

616.50

585

09:36:51

616.60

4,610

09:36:58

616.50

768

09:36:58

616.50

2,728

09:38:14

616.50

1,237

09:39:34

616.60

3,972

09:39:35

616.60

1,631

09:40:29

616.60

359

09:41:35

616.50

95

09:41:35

616.50

1,099

09:42:57

616.70

453

09:43:08

616.70

4,247

09:43:59

616.70

1,191

09:43:59

616.70

2,341

09:44:37

616.60

1,000

09:44:37

616.60

494

09:45:32

616.30

1,563

09:46:28

616.30

1,177

09:46:28

616.30

272

09:47:04

616.40

3,401

09:48:49

616.30

1,409

09:50:32

616.00

2,168

09:50:46

615.90

813

09:50:46

615.90

446

09:50:52

615.70

1,215

09:50:57

615.70

1,983

09:51:17

615.60

1,000

09:51:17

615.60

414

09:51:46

615.70

1,340

09:51:46

615.70

991

09:51:47

615.60

1,862

09:51:48

615.60

679

09:51:48

615.60

506

09:51:59

615.60

4,549

09:52:12

615.60

4,384

09:52:12

615.60

650

09:52:12

615.60

1,000

09:52:13

615.60

130

09:52:13

615.60

366

09:52:35

615.90

650

09:52:48

616.10

1,342

09:52:48

616.10

1,200

09:52:48

616.10

2,000

09:52:48

616.10

960

09:53:29

616.20

1,930

09:53:29

616.20

634

09:53:30

616.20

831

09:54:22

616.50

67

09:54:22

616.50

3,199

09:55:58

616.70

1,200

09:55:58

616.70

2,000

09:55:58

616.70

1,417

09:55:58

616.70

1,173

09:55:59

616.70

232

09:56:01

616.60

2,989

09:56:06

616.50

1,598

09:56:19

616.60

3,824

09:56:20

616.60

540

09:56:20

616.60

931

09:56:59

616.90

360

09:56:59

616.90

2,252

09:57:41

616.60

462

09:57:41

616.60

2,117

09:58:41

616.50

1,297

10:00:43

616.70

596

10:00:43

616.70

1,058

10:00:43

616.70

29

10:00:44

616.70

1

10:01:19

616.90

889

10:01:19

616.90

362

10:01:19

616.90

1,200

10:01:19

616.90

2,000

10:01:19

616.90

10

10:01:19

616.90

421

10:01:19

616.90

189

10:03:11

617.10

3,168

10:03:11

617.10

744

10:03:11

617.10

1,682

10:03:13

617.00

88

10:03:13

617.00

551

10:03:13

617.00

1,939

10:07:32

616.80

1,853

10:07:32

616.80

10

10:07:36

616.80

31

10:07:42

616.70

1,011

10:07:42

616.70

6

10:08:23

616.40

1,375

10:10:17

616.80

2,626

10:10:17

616.80

1,191

10:12:29

616.90

2,633

10:12:42

616.90

1,561

10:13:59

616.40

1,396

10:13:59

616.60

1,309

10:16:03

616.40

1,423

10:16:04

616.40

1,263

10:18:26

616.20

623

10:18:26

616.20

1,513

10:18:27

616.20

1,422

10:18:42

616.00

2,018

10:19:23

616.20

2,000

10:19:23

616.20

250

10:19:23

616.20

955

10:19:23

616.30

1,267

10:19:47

616.10

55

10:19:47

616.10

1,472

10:19:47

616.10

1,337

10:19:47

616.10

135

10:20:06

616.00

917

10:20:06

616.00

1,421

10:20:19

615.80

2,408

10:20:19

615.80

1,388

10:20:19

615.80

114

10:20:35

615.70

1,044

10:20:35

615.70

556

10:20:35

615.70

170

10:20:35

615.70

1,440

10:22:08

615.70

800

10:22:08

615.70

512

10:23:44

616.20

2,000

10:23:44

616.20

1,065

10:24:34

616.70

1,887

10:24:34

616.70

119

10:24:34

616.70

2,000

10:24:35

616.70

1,637

10:24:42

616.80

1,237

10:24:46

616.70

4,397

10:25:31

616.90

1,377

10:25:32

616.90

73

10:25:32

616.90

71

10:25:32

616.90

682

10:25:32

616.90

886

10:25:32

616.90

635

10:26:19

616.70

369

10:26:19

616.70

1,138

10:27:06

616.80

528

10:27:06

616.80

867

10:28:51

616.00

1,539

10:29:29

615.90

750

10:29:29

615.90

671

10:29:56

616.00

1

10:29:56

616.00

4,419

10:30:13

616.10

2,207

10:30:31

616.00

169

10:30:31

616.00

81

10:30:44

616.00

54

10:30:44

616.00

886

10:31:25

616.20

1,914

10:32:26

616.30

1,701

10:33:51

616.20

32

10:33:51

616.20

1,243

10:35:21

616.30

2,168

10:35:43

616.20

67

10:35:59

616.20

1,872

10:35:59

616.20

2,000

10:35:59

616.20

301

10:36:02

616.20

2,121

10:36:02

616.20

1,537

10:36:38

616.10

299

10:36:38

616.10

987

10:37:12

616.20

478

10:37:12

616.20

71

10:37:17

616.20

107

10:37:17

616.20

871

10:37:17

616.20

629

10:37:17

616.20

297

10:38:52

616.20

1,499

10:38:52

616.20

1,311

10:39:06

616.30

1,365

10:40:50

617.60

6

10:40:54

617.60

1,646

10:40:54

617.60

2,122

10:40:55

617.60

2,583

10:40:57

617.60

500

10:40:57

617.60

908

10:41:05

617.60

500

10:41:05

617.60

780

10:41:07

617.50

1,800

10:41:07

617.50

106

10:41:07

617.50

1,000

10:41:07

617.50

813

10:41:07

617.50

485

10:41:07

617.50

1,980

10:41:22

617.30

1,391

10:41:36

617.10

131

10:41:50

617.30

4,403

10:42:00

617.40

2,574

10:42:02

617.20

1,256

10:42:05

617.20

222

10:42:05

617.20

629

10:42:07

617.20

3,026

10:42:14

616.90

160

10:42:14

616.90

1,236

10:42:14

617.00

4,766

10:42:14

617.00

1,625

10:44:16

616.90

2,000

10:44:40

616.90

266

10:44:40

616.90

1,084

10:46:11

617.50

1,200

10:46:20

617.40

4,135

10:46:21

617.30

130

10:46:21

617.30

2,000

10:46:21

617.30

958

10:46:23

617.20

339

10:46:23

617.20

448

10:46:23

617.20

74

10:46:24

617.20

326

10:48:05

617.70

1,511

10:48:15

617.60

8

10:48:15

617.60

1,274

10:48:51

617.40

1,953

10:49:16

617.60

2,459

10:49:16

617.60

1,401

10:49:16

617.60

17

10:49:16

617.60

328

10:49:16

617.60

871

10:49:49

617.50

1,425

10:50:22

617.40

174

10:50:29

617.40

52

10:51:29

618.20

1,279

10:51:51

618.20

5,614

10:51:51

618.20

500

10:51:51

618.20

2,000

10:51:51

618.20

500

10:51:51

618.20

500

10:51:51

618.30

123

10:53:04

618.20

3,338

10:53:04

618.20

1,260

10:54:32

618.60

5

10:54:39

618.60

1,208

10:54:39

618.60

13

10:54:39

618.60

2,000

10:54:39

618.60

1,564

10:54:40

618.50

2,741

10:54:40

618.50

2,350

10:54:40

618.50

270

10:55:31

618.40

108

10:55:31

618.40

684

10:55:31

618.40

959

10:55:31

618.40

1,461

10:56:39

618.60

3

10:56:40

618.60

1

10:56:41

618.60

2,492

10:56:41

618.60

728

10:56:41

618.60

1,378

10:56:43

618.50

1

10:56:43

618.50

1,357

10:56:52

618.40

1,281

10:56:52

618.40

3,105

10:56:53

618.40

1,185

10:57:26

618.30

428

10:58:04

618.40

1,595

10:59:17

618.50

1,697

11:00:00

618.50

306

11:00:04

618.50

1,481

11:00:45

618.70

3,050

11:00:49

618.70

4

11:00:50

618.70

2,286

11:00:59

618.80

1,404

11:02:14

618.80

871

11:02:14

618.80

12

11:02:14

618.80

2,191

11:02:14

618.80

290

11:03:11

618.90

82

11:03:12

618.90

2,506

11:03:12

618.90

60

11:03:25

618.90

1,227

11:03:44

618.70

1,188

11:03:47

618.70

1,301

11:03:48

618.70

421

11:03:53

618.70

1,742

11:03:53

618.70

800

11:03:57

618.60

600

11:04:03

618.30

520

11:04:03

618.30

1,972

11:04:09

618.30

600

11:04:09

618.30

700

11:04:21

618.30

800

11:04:55

618.30

700

11:04:55

618.30

500

11:05:00

618.20

30

11:05:00

618.20

39

11:05:01

618.20

2,212

11:05:18

618.20

710

11:05:28

618.10

2,014

11:05:52

618.00

3,959

11:06:09

617.70

1,536

11:06:09

617.70

42

11:06:53

617.70

600

11:06:53

617.70

1,199

11:08:23

617.90

3,350

11:08:23

617.90

1,896

11:08:32

617.90

1,247

11:09:32

618.10

1,259

11:09:44

617.90

567

11:10:15

618.10

1,221

11:11:31

618.40

2,513

11:12:39

618.40

194

11:12:39

618.40

1,145

11:14:42

618.20

598

11:14:42

618.20

775

11:15:18

618.30

2,488

11:15:35

618.10

2,191

11:15:56

618.00

31

11:16:01

618.00

1,803

11:16:38

618.20

2,538

11:16:38

618.20

500

11:16:38

618.20

650

11:16:38

618.20

199

11:17:21

618.30

2,001

11:17:21

618.30

1,875

11:18:10

618.40

3,110

11:18:55

618.20

76

11:18:55

618.20

1,201

11:20:01

618.00

1,193

11:21:17

617.90

935

11:21:17

617.90

558

11:22:01

617.80

650

11:22:01

617.80

2,000

11:22:01

617.80

210

11:22:47

617.90

2,889

11:23:20

617.90

106

11:23:32

617.90

673

11:24:24

618.20

1,448

11:24:45

618.20

1,200

11:24:45

618.20

635

11:25:09

618.20

2,244

11:25:59

618.00

20

11:25:59

618.00

24

11:25:59

618.00

370

11:25:59

618.00

1,057

11:25:59

618.00

370

11:26:46

617.70

565

11:27:51

617.50

1,937

11:31:05

618.00

1,026

11:31:05

618.00

3,688

11:31:09

618.00

90

11:31:09

618.00

445

11:31:09

618.00

42

11:31:09

618.00

1,425

11:31:09

618.00

255

11:32:46

618.30

4,424

11:32:46

618.30

500

11:32:46

618.30

2,000

11:32:46

618.30

130

11:32:46

618.30

20

11:32:53

618.10

86

11:32:53

618.10

221

11:32:53

618.10

1,400

11:32:53

618.10

116

11:33:32

618.00

38

11:34:05

618.10

2,198

11:34:05

618.10

311

11:34:49

618.20

708

11:34:49

618.20

506

11:34:49

618.20

373

11:35:12

618.10

14

11:35:49

618.10

1,301

11:36:09

618.10

92

11:36:09

618.10

1,158

11:39:33

617.90

3,156

11:39:33

617.90

500

11:39:33

617.90

903

11:39:43

617.80

1,381

11:40:02

617.60

700

11:40:02

617.60

232

11:41:07

617.80

4,206

11:41:07

617.80

1,587

11:41:35

618.10

372

11:41:35

618.10

500

11:41:35

618.10

500

11:41:35

618.10

500

11:41:35

618.10

1,983

11:41:38

618.10

879

11:41:38

618.10

367

11:41:46

618.00

3,940

11:41:46

618.00

1,403

11:41:58

617.90

200

11:41:58

617.90

700

11:43:01

618.60

1,364

11:43:01

618.60

279

11:43:01

618.70

2,883

11:43:02

618.60

1,141

11:43:02

618.60

223

11:43:48

618.70

1,224

11:45:05

618.90

317

11:45:05

618.90

1,226

11:45:05

618.90

407

11:45:05

618.90

2,000

11:45:05

618.90

35

11:45:11

618.90

658

11:45:12

618.80

2,640

11:45:25

618.80

1,613

11:45:25

618.80

137

11:45:25

618.80

2,000

11:45:25

618.80

2,094

11:47:35

619.90

1,700

11:47:39

619.90

2,000

11:47:41

619.90

1,200

11:47:42

619.90

1,217

11:47:45

619.80

125

11:47:45

619.80

1,075

11:47:46

619.80

3,897

11:47:46

619.80

573

11:47:53

619.70

1,729

11:47:53

619.70

1,176

11:49:00

619.80

1,374

11:49:34

619.70

1,232

11:49:58

619.50

2,524

11:50:39

619.60

1,481

11:52:42

619.60

82

11:52:43

619.60

1,686

11:52:43

619.60

1,370

11:53:05

619.50

1,672

11:53:22

619.60

589

11:53:22

619.60

975

11:53:33

619.80

2,145

11:53:35

619.80

1,996

11:53:35

619.80

282

11:54:01

619.80

961

11:54:01

619.80

962

11:55:06

619.90

925

11:55:06

619.90

287

11:55:06

619.90

1,187

11:55:06

619.90

1,302

11:55:21

619.90

1,447

11:56:22

620.00

4,000

11:56:22

620.00

565

11:58:04

620.20

4,480

11:58:04

620.20

1,939

11:58:15

620.00

2,316

11:58:59

620.10

2,070

11:58:59

620.10

400

11:59:00

620.10

1,997

12:02:39

620.10

1,799

12:02:45

620.10

201

12:02:45

620.10

1,178

12:02:45

620.10

129

12:02:51

620.10

29

12:02:51

620.10

334

12:02:51

620.10

95

12:02:51

620.10

325

12:02:51

620.10

104

12:02:51

620.10

246

12:02:51

620.10

59

12:02:51

620.10

164

12:02:54

620.00

1,743

12:02:58

620.00

257

12:02:58

620.00

1,121

12:03:10

620.00

1,322

12:03:10

620.00

122

12:03:18

619.90

1,429

12:03:53

619.90

86

12:03:53

619.90

47

12:03:53

619.90

1,662

12:03:53

619.90

1,200

12:03:53

619.90

2,000

12:03:53

619.90

178

12:03:58

619.80

1,626

12:04:10

619.90

3,856

12:04:41

620.00

2,000

12:04:41

620.00

590

12:04:42

620.00

596

12:04:42

620.00

2,000

12:04:42

620.00

675

12:04:42

620.00

1,628

12:04:42

620.00

81

12:04:56

619.90

4,081

12:05:06

619.90

1,230

12:05:08

619.90

28

12:05:48

620.00

103

12:05:48

620.00

1,289

12:06:03

620.00

2,065

12:06:09

620.00

1,392

12:07:10

620.40

2,000

12:07:10

620.40

500

12:07:10

620.40

500

12:07:10

620.40

299

12:07:29

620.30

2,000

12:07:50

620.00

3,151

12:08:23

619.70

1,688

12:10:05

620.10

3,790

12:10:05

620.10

851

12:10:05

620.10

461

12:10:05

620.10

500

12:10:06

620.10

1,534

12:10:30

620.00

1,571

12:10:30

620.00

1,333

12:10:48

620.00

517

12:10:48

620.00

517

12:11:53

619.90

1,717

12:12:24

619.80

1,492

12:12:34

619.70

2,107

12:13:37

619.70

3,421

12:13:37

619.70

416

12:13:53

619.60

593

12:13:53

619.60

1,828

12:15:17

619.70

600

12:15:17

619.70

900

12:15:21

619.70

1,375

12:15:21

619.70

1,351

12:15:24

619.60

2,154

12:15:30

619.60

245

12:15:30

619.60

600

12:15:30

619.60

385

12:15:34

619.60

800

12:15:34

619.60

493

12:16:44

619.60

21

12:16:44

619.60

3,920

12:16:51

619.50

1,862

12:17:18

619.50

321

12:17:18

619.50

600

12:17:19

619.50

700

12:17:36

619.50

1,351

12:17:36

619.50

1,215

12:18:02

619.40

500

12:18:12

619.30

1,202

12:18:50

619.30

800

12:21:30

619.50

2,263

12:21:30

619.50

500

12:21:30

619.50

1,708

12:24:46

619.80

2,226

12:24:46

619.80

49

12:24:46

619.80

2,000

12:24:47

619.80

247

12:25:59

620.00

2,056

12:26:40

620.20

1,371

12:26:50

620.10

72

12:26:50

620.10

3,078

12:26:50

620.10

2,000

12:26:50

620.10

1,476

12:27:21

620.10

590

12:27:42

620.10

772

12:27:42

620.10

1,903

12:28:31

620.00

1,334

12:28:32

619.90

977

12:29:28

619.90

218

12:29:28

619.90

1,188

12:32:27

619.90

465

12:32:27

619.90

400

12:34:35

620.30

1,484

12:34:42

620.30

500

12:34:42

620.30

971

12:35:00

620.30

469

12:35:20

620.30

500

12:35:20

620.30

925

12:35:38

620.20

4,627

12:35:38

620.20

11

12:35:38

620.20

1,400

12:35:38

620.20

972

12:35:38

620.20

235

12:37:49

620.10

2,103

12:37:54

620.10

1,542

12:37:54

620.10

1,458

12:38:07

620.10

358

12:38:38

620.10

1,727

12:39:24

620.00

131

12:39:24

620.00

554

12:39:24

620.00

61

12:39:24

620.00

43

12:40:47

620.10

993

12:40:48

620.10

2,496

12:41:00

620.00

450

12:41:00

620.00

1,443

12:42:27

620.00

86

12:42:27

620.00

1,979

12:43:09

619.90

1,213

12:43:10

619.90

1,349

12:43:14

619.80

44

12:43:14

619.80

263

12:43:14

619.80

1,056

12:43:14

619.80

1,127

12:43:14

619.80

15

12:43:20

619.80

209

12:43:20

619.80

576

12:43:20

619.80

941

12:43:49

619.50

1,060

12:43:49

619.50

1,161

12:44:11

619.40

1,357

12:45:07

619.20

271

12:45:07

619.20

2,633

12:45:22

619.00

1,283

12:46:06

619.20

500

12:46:06

619.20

500

12:46:06

619.20

576

12:46:43

619.30

1,966

12:46:43

619.30

2,417

12:46:43

619.30

2,000

12:47:37

619.40

1,274

12:47:46

619.30

514

12:47:46

619.30

239

12:47:50

619.30

97

12:47:50

619.30

259

12:47:50

619.30

21

12:48:00

619.30

172

12:48:21

619.40

447

12:48:21

619.40

1,143

12:48:21

619.40

517

12:49:35

619.50

3,476

12:50:12

619.50

700

12:50:12

619.50

502

12:50:12

619.50

2,000

12:50:12

619.50

150

12:50:42

619.40

35

12:50:42

619.40

900

12:51:24

619.50

500

12:51:24

619.50

3,039

12:51:53

619.30

2,450

12:53:03

619.00

500

12:53:03

619.00

695

12:54:43

618.60

1,803

12:56:33

618.70

2,241

12:56:33

618.70

166

12:56:33

618.70

1,600

12:56:33

618.70

1,209

12:56:41

618.60

1,047

12:56:41

618.60

637

12:57:13

618.50

1,294

12:59:31

618.00

1,383

13:01:48

618.50

511

13:01:48

618.50

4,004

13:01:48

618.50

626

13:01:48

618.50

2,000

13:01:48

618.50

174

13:02:22

618.50

4,288

13:02:41

618.40

195

13:02:41

618.40

817

13:02:41

618.40

42

13:04:00

618.40

1,356

13:04:52

618.60

1,190

13:05:59

618.50

1,501

13:05:59

618.50

387

13:07:55

618.50

1,200

13:07:55

618.50

360

13:08:42

618.30

1,269

13:08:42

618.30

456

13:09:35

618.20

1,510

13:09:35

618.20

63

13:09:35

618.20

1,044

13:10:18

618.30

1,482

13:11:42

618.20

1,382

13:12:15

618.20

1,771

13:14:56

618.60

500

13:14:56

618.60

827

13:15:10

618.70

2,000

13:16:25

618.90

1,000

13:17:07

619.00

4,879

13:17:31

619.00

5,311

13:17:47

619.10

409

13:17:52

619.10

345

13:17:52

619.10

2,201

13:17:52

619.10

500

13:17:52

619.10

1,885

13:17:52

619.10

1,444

13:17:54

619.10

871

13:17:54

619.10

2,000

13:18:03

619.10

3,179

13:18:09

619.10

1,080

13:18:15

619.10

1,300

13:18:16

619.10

972

13:18:16

619.10

1,194

13:18:33

619.00

973

13:18:33

619.00

283

13:18:54

619.10

4,567

13:18:54

619.10

2,091

13:18:54

619.10

1,200

13:18:54

619.10

172

13:19:16

619.00

2,404

13:21:19

619.00

1,189

13:21:19

619.00

101

13:21:20

619.00

2,000

13:21:20

619.00

1,250

13:21:20

619.00

526

13:21:20

619.00

439

13:21:21

619.00

900

13:21:21

619.00

482

13:21:35

619.10

5,618

13:21:35

619.10

1,250

13:21:35

619.10

2,571

13:21:45

619.00

1,274

13:21:45

619.00

500

13:21:45

619.00

1,215

13:22:21

618.90

696

13:23:49

619.40

2,765

13:23:49

619.40

1,434

13:23:49

619.40

855

13:23:49

619.40

1,145

13:23:50

619.40

91

13:24:09

619.30

743

13:24:09

619.30

44

13:24:09

619.30

715

13:24:56

619.00

25

13:24:58

619.00

430

13:25:02

619.00

700

13:25:02

619.00

203

13:25:52

619.10

800

13:25:52

619.10

600

13:25:52

619.10

600

13:25:52

619.10

910

13:26:05

619.00

1,449

13:26:05

619.00

1,091

13:26:05

619.00

1,397

13:26:06

619.00

1,640

13:26:06

619.00

430

13:26:06

619.00

421

13:26:06

619.00

700

13:26:06

619.00

1,000

13:26:06

619.00

1,000

13:26:07

619.00

1,976

13:26:17

618.90

249

13:26:17

618.90

1,568

13:26:55

619.00

4,958

13:29:32

619.60

2,000

13:29:40

619.60

3,023

13:31:15

619.90

5,722

13:31:16

619.90

99

13:31:16

619.90

1,471

13:31:16

619.90

171

13:31:22

620.00

2,000

13:31:22

620.00

67

13:31:32

620.00

1,115

13:32:01

620.10

1,231

13:32:07

620.10

3,231

13:32:53

620.30

3,327

13:32:58

620.30

2,308

13:32:58

620.30

248

13:32:59

620.30

637

13:32:59

620.30

421

13:32:59

620.30

248

13:33:11

620.30

1,113

13:33:11

620.30

2,829

13:33:13

620.30

850

13:33:13

620.30

431

13:33:13

620.30

70

13:33:23

620.20

1,200

13:33:23

620.20

191

13:34:04

619.90

320

13:34:04

619.90

110

13:34:04

619.90

223

13:34:04

619.90

541

13:34:05

619.90

127

13:34:05

619.90

755

13:34:12

619.60

1,247

13:34:41

619.90

1,457

13:35:06

619.40

1,235

13:35:06

619.40

186

13:35:29

619.60

2,249

13:35:47

619.50

410

13:36:13

619.30

640

13:37:35

619.90

3,800

13:37:35

619.90

210

13:37:38

619.80

2,230

13:37:39

619.80

1,313

13:37:39

619.80

100

13:37:46

619.80

2,007

13:38:30

619.50

500

13:39:13

619.10

193

13:39:14

619.10

1,241

13:39:28

618.80

1,384

13:39:39

618.90

409

13:39:39

618.90

2,266

13:41:19

619.70

2,441

13:41:47

619.90

1,672

13:41:47

619.90

498

13:41:47

619.90

1,439

13:42:04

619.80

2,600

13:42:04

619.80

740

13:42:04

619.80

2,000

13:42:04

619.80

600

13:42:38

619.90

1,220

13:42:53

619.80

924

13:43:16

620.00

58

13:43:16

620.00

612

13:43:16

620.00

646

13:43:16

620.00

1,317

13:44:20

620.10

2,680

13:44:24

620.10

400

13:44:27

620.10

41

13:44:28

620.10

54

13:45:25

620.20

2,198

13:45:25

620.20

653

13:45:25

620.20

2,004

13:45:25

620.20

1,365

13:45:25

620.20

1,525

13:46:46

620.60

500

13:46:48

620.60

1,501

13:47:13

620.70

1,200

13:47:37

620.80

2,413

13:47:37

620.80

669

13:47:37

620.80

2,000

13:47:37

620.80

413

13:47:39

620.70

920

13:47:39

620.70

1,080

13:48:51

620.50

1,303

13:49:37

620.40

4,416

13:49:37

620.40

1,960

13:49:58

620.40

1,010

13:49:58

620.40

39

13:49:58

620.40

1,315

13:49:58

620.40

1,411

13:50:18

620.50

1,710

13:51:11

620.40

1,234

13:51:51

620.20

4,040

13:52:11

620.20

1,973

13:52:11

620.20

138

13:54:17

620.50

500

13:54:17

620.50

2,000

13:54:17

620.50

500

13:54:17

620.50

500

13:54:17

620.50

702

13:55:36

620.60

3,988

13:55:40

620.50

1,979

13:55:40

620.50

116

13:58:09

620.70

544

13:58:22

620.70

518

13:58:22

620.70

518

13:58:54

620.90

1,822

13:59:10

620.80

460

13:59:10

620.80

1,327

13:59:17

620.80

1,662

14:00:09

620.80

1,889

14:00:35

620.70

1,296

14:00:54

620.60

1,200

14:00:55

620.60

900

14:01:22

620.60

3,150

14:01:54

620.50

2,336

14:03:00

620.50

2,000

14:03:00

620.50

1,117

14:03:00

620.50

809

14:04:50

620.60

1,037

14:04:50

620.60

2,894

14:04:50

620.60

193

14:04:50

620.60

1,000

14:04:50

620.60

184

14:05:20

620.50

1,499

14:06:50

620.50

516

14:06:50

620.50

906

14:06:50

620.60

16

14:06:50

620.60

2,666

14:08:37

620.70

620

14:08:37

620.70

409

14:09:09

620.80

18

14:09:09

620.80

1,479

14:09:10

620.80

1,285

14:09:46

620.70

1,432

14:11:35

621.20

2,000

14:11:35

621.20

842

14:11:44

621.20

1,202

14:11:44

621.20

47

14:11:44

621.20

323

14:12:42

621.00

984

14:12:42

621.00

2,345

14:14:11

620.90

2,024

14:14:11

620.90

1,448

14:16:09

620.60

2,475

14:16:35

620.60

100

14:17:13

620.90

1,257

14:17:54

620.90

1,417

14:17:54

620.90

2,000

14:17:58

620.80

4,546

14:18:00

620.90

528

14:18:00

620.90

654

14:18:16

620.80

4,125

14:18:43

620.70

2,219

14:19:59

620.80

100

14:20:04

620.80

2,276

14:20:04

620.80

1,585

14:20:54

620.70

1,418

14:21:32

620.70

1,735

14:21:35

620.70

500

14:21:59

620.70

1,946

14:21:59

620.70

421

14:21:59

620.70

170

14:22:19

620.70

1,319

14:22:20

620.70

2,200

14:24:39

620.60

1,715

14:24:52

620.60

1,644

14:24:52

620.60

1,309

14:26:24

620.20

2,266

14:26:37

620.40

560

14:26:37

620.40

2,755

14:26:37

620.40

1,288

14:27:23

620.10

1,675

14:29:57

620.30

1,642

14:29:58

620.30

100

14:29:58

620.30

100

14:29:58

620.30

100

14:29:59

620.30

92

14:30:00

620.30

600

14:30:05

620.30

3,290

14:30:08

620.30

2,330

14:30:08

620.30

1,673

14:30:08

620.30

1,435

14:30:26

620.50

2,325

14:30:33

620.60

1,253

14:30:34

620.60

1,385

14:30:42

620.60

3,095

14:30:42

620.60

752

14:30:42

620.60

2,000

14:30:42

620.60

1,095

14:32:20

620.90

1,530

14:32:20

620.90

620

14:32:20

620.90

2,000

14:32:20

620.90

1,200

14:32:20

620.90

355

14:32:26

620.80

1,754

14:32:42

620.60

2,177

14:32:52

620.80

540

14:32:52

620.80

2,156

14:33:11

620.90

225

14:33:11

620.90

1,135

14:33:45

621.00

1,627

14:33:45

621.00

1,600

14:33:45

621.00

214

14:33:49

620.70

1,000

14:33:49

620.70

402

14:33:49

620.80

1,186

14:33:49

620.90

1,291

14:34:09

620.70

1,619

14:34:51

620.50

2,025

14:34:56

620.50

1,559

14:34:56

620.50

309

14:35:41

620.40

106

14:35:41

620.40

1,769

14:36:31

620.50

3,598

14:36:32

620.50

1,316

14:37:40

620.40

1,303

14:37:40

620.40

1,000

14:37:40

620.40

1,151

14:38:04

620.30

2,664

14:38:04

620.30

588

14:38:05

620.30

1,177

14:38:27

620.20

125

14:38:27

620.20

1,298

14:38:47

620.20

154

14:38:47

620.20

227

14:38:47

620.20

627

14:38:47

620.20

632

14:38:47

620.20

947

14:38:48

620.20

1,218

14:38:52

620.10

558

14:38:55

620.10

1,469

14:39:09

620.10

469

14:39:09

620.10

204

14:39:26

620.10

40

14:39:26

620.10

1,160

14:39:26

620.10

1,554

14:39:26

620.10

1,600

14:39:26

620.10

1,667

14:40:03

620.10

1,397

14:42:09

620.60

4,895

14:42:09

620.60

1,600

14:42:09

620.60

1,849

14:42:09

620.60

1,000

14:42:09

620.60

2,000

14:42:09

620.60

1,000

14:42:09

620.60

42

14:42:11

620.50

1,876

14:42:11

620.50

1,500

14:42:11

620.50

63

14:42:28

620.50

692

14:42:28

620.50

144

14:42:28

620.50

864

14:43:04

620.60

27

14:43:04

620.60

1,274

14:44:10

620.60

3,605

14:44:13

620.50

1,244

14:44:13

620.50

1,882

14:44:54

620.60

2,277

14:44:54

620.60

63

14:44:54

620.60

353

14:45:30

620.80

3,241

14:45:30

620.80

1,366

14:45:40

620.70

137

14:45:40

620.70

2,380

14:46:43

621.50

940

14:46:43

621.50

956

14:46:48

621.50

1,969

14:46:48

621.50

2,081

14:46:48

621.50

1,226

14:47:06

621.60

2,713

14:47:06

621.60

1,593

14:47:07

621.60

1,599

14:47:18

621.50

1,211

14:47:18

621.50

2,175

14:47:18

621.50

529

14:47:23

621.50

1,451

14:47:46

621.60

2,000

14:47:51

621.60

2,000

14:48:01

621.60

2,000

14:48:12

621.70

1,305

14:48:23

621.70

5

14:48:23

621.70

3,800

14:48:23

621.70

1,000

14:48:23

621.70

32

14:48:23

621.70

2,255

14:48:23

621.70

1,208

14:48:23

621.70

181

14:48:23

621.70

564

14:48:23

621.70

171

14:48:23

621.70

208

14:48:23

621.70

1,601

14:48:24

621.70

2,381

14:49:08

621.60

1,461

14:49:18

621.50

164

14:49:18

621.50

1,067

14:49:18

621.50

61

14:50:29

621.80

2,083

14:50:29

621.80

2,176

14:50:29

621.80

1,133

14:50:29

621.80

30

14:50:29

621.80

1,289

14:50:35

621.70

1,372

14:50:35

621.70

9

14:51:00

621.40

1,283

14:51:00

621.40

1,248

14:51:00

621.60

1,347

14:51:08

621.30

1,546

14:51:18

621.30

2,532

14:51:53

621.30

2,257

14:52:49

621.10

3,114

14:52:49

621.10

1,400

14:52:49

621.10

207

14:52:57

620.90

1,209

14:53:20

620.80

110

14:53:20

620.80

192

14:53:20

620.80

500

14:53:20

620.80

386

14:54:00

620.90

5

14:54:29

620.90

365

14:54:30

620.90

668

14:54:30

620.90

4,155

14:54:33

620.90

750

14:54:33

620.90

483

14:54:33

620.90

908

14:54:34

620.90

152

14:54:34

620.90

760

14:54:34

620.90

2,000

14:54:34

620.90

293

14:55:09

621.00

2,283

14:55:09

621.00

1,985

14:55:14

620.90

1,326

14:55:14

620.90

1,373

14:55:36

620.80

2,074

14:55:57

621.00

1,430

14:55:57

621.00

3,673

14:55:57

621.00

1

14:55:57

621.00

2,000

14:55:57

621.00

1,219

14:55:57

621.00

944

14:55:57

621.00

115

14:56:06

621.00

176

14:56:06

621.00

247

14:56:06

621.00

251

14:56:29

621.20

2,564

14:56:29

621.20

641

14:56:29

621.20

268

14:56:29

621.20

340

14:57:05

621.40

1,854

14:57:05

621.40

1,260

14:57:14

621.40

915

14:57:15

621.40

1,527

14:57:15

621.40

660

14:57:36

621.40

650

14:58:20

621.30

136

14:58:20

621.30

27

14:58:20

621.30

459

14:58:20

621.30

847

14:58:29

621.20

1,873

14:59:43

621.60

807

15:00:00

621.60

32

15:00:00

621.60

507

15:00:00

621.60

1,190

15:00:00

621.60

299

15:00:00

621.60

693

15:00:00

621.60

41

15:00:00

621.60

1,444

15:00:00

621.60

516

15:00:00

621.60

161

15:00:00

621.60

481

15:00:00

621.60

1,807

15:00:06

621.40

249

15:00:06

621.50

1,482

15:00:07

621.40

1,202

15:00:07

621.40

1,764

15:00:07

621.40

1,150

15:00:07

621.40

3,500

15:00:08

621.40

2,000

15:00:08

621.40

1,200

15:00:08

621.40

525

15:00:08

621.40

1,908

15:00:10

621.50

1,248

15:00:16

621.40

4,466

15:00:19

621.30

3,568

15:00:33

621.10

500

15:00:38

621.10

806

15:00:39

621.10

500

15:00:44

621.10

1,657

15:00:56

621.00

2,191

15:01:06

621.00

1,173

15:01:06

621.00

1,258

15:01:17

620.70

1,997

15:01:17

620.70

1,482

15:01:18

620.60

2,201

15:01:59

620.70

341

15:01:59

620.70

1,009

15:01:59

620.70

2,300

15:01:59

620.70

746

15:01:59

620.70

1,417

15:01:59

620.70

383

15:02:45

620.30

996

15:02:45

620.30

1,905

15:02:45

620.30

300

15:02:45

620.30

1,252

15:02:45

620.30

1,550

15:02:45

620.30

596

15:03:13

620.20

1,920

15:03:13

620.20

1,848

15:03:43

620.20

1,141

15:03:43

620.20

931

15:03:43

620.20

956

15:03:43

620.20

609

15:03:44

620.20

1,480

15:03:44

620.20

2,988

15:03:45

620.20

1,000

15:03:45

620.20

2,000

15:03:45

620.20

378

15:05:23

620.60

2,750

15:05:23

620.60

735

15:05:23

620.60

1,779

15:05:23

620.60

2,000

15:05:23

620.60

1,413

15:06:52

620.50

328

15:06:52

620.50

1,154

15:07:48

620.70

767

15:07:48

620.70

2,325

15:08:05

620.70

369

15:08:08

620.70

29

15:08:08

620.70

1,814

15:08:08

620.70

42

15:09:00

620.60

1,447

15:09:34

620.50

2,397

15:10:39

621.00

1,206

15:10:39

621.00

1,200

15:10:39

621.00

413

15:10:59

621.00

1,312

15:10:59

621.00

1,084

15:10:59

621.00

1,200

15:10:59

621.00

836

15:11:03

620.90

1,536

15:11:03

620.90

1,723

15:11:03

620.90

365

15:11:20

621.00

992

15:11:20

621.00

1,067

15:12:27

620.90

1,280

15:12:29

620.80

1,221

15:12:33

620.70

1,376

15:13:05

620.70

1,430

15:13:43

620.90

744

15:13:43

620.90

2,963

15:14:24

620.90

452

15:14:24

620.90

2,484

15:14:34

620.80

1,311

15:15:42

621.10

1,803

15:15:42

621.10

169

15:15:42

621.10

1,971

15:16:08

621.10

194

15:16:08

621.10

637

15:16:28

621.30

1,423

15:17:15

621.50

799

15:17:33

621.60

1,917

15:17:51

621.70

1,304

15:17:52

621.70

1,390

15:17:52

621.70

2,241

15:17:56

621.70

191

15:17:56

621.70

3,166

15:18:03

621.60

1,361

15:18:16

621.50

1,200

15:18:16

621.50

250

15:18:49

621.20

123

15:18:49

621.20

1,894

15:19:26

621.50

1,900

15:19:29

621.40

2,009

15:19:52

621.50

1,338

15:19:52

621.50

1,111

15:19:55

621.40

4,337

15:19:55

621.40

1,400

15:19:55

621.40

123

15:20:21

621.60

4,367

15:20:21

621.60

1,285

15:20:31

621.80

773

15:20:31

621.80

1,208

15:20:31

621.80

1,174

15:20:31

621.80

1,159

15:20:31

621.80

1,124

15:20:31

621.80

102

15:20:37

621.80

335

15:20:37

621.80

4,770

15:20:55

621.80

42

15:21:07

621.80

1,870

15:21:07

621.80

1,000

15:21:07

621.80

1,300

15:21:07

621.80

1,599

15:21:30

621.80

2,244

15:21:38

621.70

1,349

15:21:44

621.40

2,557

15:22:04

621.20

1,348

15:22:14

621.10

1,000

15:22:15

621.10

243

15:22:18

621.00

540

15:22:18

621.00

526

15:22:18

621.00

628

15:23:00

621.40

1,340

15:23:29

621.50

3,522

15:23:29

621.50

1,619

15:23:36

621.40

4,120

15:23:37

621.40

1,570

15:23:37

621.40

167

15:23:53

621.30

2,630

15:24:27

621.30

3,480

15:24:34

621.30

4,536

15:24:39

621.30

3,711

15:25:18

621.50

2,813

15:25:18

621.50

1,235

15:25:55

621.40

1,261

15:25:56

621.40

1,235

15:26:03

621.30

1,213

15:26:23

621.20

1,407

15:26:36

621.10

820

15:26:36

621.10

542

15:26:55

621.10

2,617

15:27:37

621.00

516

15:27:37

621.00

1,073

15:28:18

621.00

2,585

15:28:18

621.00

1,127

15:28:30

621.00

1,336

15:28:43

620.70

1,421

15:29:01

620.70

330

15:29:01

620.70

851

15:29:20

620.60

4,810

15:30:04

620.60

3,991

15:30:04

620.60

273

15:30:24

620.60

141

15:30:24

620.60

2,688

15:30:28

620.50

1,234

15:30:42

620.60

99

15:30:42

620.60

136

15:30:42

620.60

1,835

15:30:42

620.60

983

15:30:42

620.60

305

15:31:52

620.90

1,213

15:31:52

620.90

936

15:31:52

620.90

907

15:32:07

620.90

1,445

15:32:14

620.90

4,299

15:32:14

620.90

515

15:32:14

620.90

1,404

15:32:14

620.90

2,000

15:32:14

620.90

648

15:32:17

620.90

2,327

15:32:18

620.90

2,000

15:32:18

620.90

2,000

15:32:24

620.90

1,686

15:32:24

620.90

4,086

15:32:24

620.90

2,000

15:32:34

620.80

2,954

15:32:34

620.80

1,580

15:32:57

620.70

1,220

15:33:12

620.70

1,296

15:33:22

620.60

1,852

15:33:22

620.60

249

15:33:22

620.60

964

15:33:25

620.50

163

15:33:32

620.50

1,424

15:34:06

620.30

1,632

15:34:33

620.40

2,266

15:34:33

620.40

1,924

15:34:33

620.40

1,755

15:34:33

620.40

117

15:35:58

620.20

140

15:35:58

620.20

1,154

15:36:23

620.30

2,876

15:36:41

620.30

2,003

15:36:41

620.30

1,605

15:37:31

620.30

2,828

15:37:31

620.30

83

15:38:14

620.20

1,499

15:38:14

620.20

92

15:38:14

620.20

357

15:38:15

620.20

925

15:38:15

620.20

328

15:38:15

620.20

26

15:38:59

620.10

3,497

15:39:34

619.90

1,548

15:39:51

619.80

965

15:40:13

620.00

1,209

15:41:04

620.50

2,000

15:41:04

620.50

956

15:41:04

620.50

1,929

15:41:21

620.60

143

15:41:23

620.60

24

15:41:25

620.60

1,711

15:41:42

620.60

2,200

15:41:42

620.60

554

15:41:42

620.60

1,704

15:41:42

620.60

1,271

15:41:44

620.60

37

15:41:45

620.60

1,765

15:42:26

620.50

3,293

15:42:45

620.50

2,147

15:43:23

620.50

1,237

15:43:41

620.50

39

15:44:00

620.40

2,255

15:44:02

620.40

22

15:44:02

620.40

62

15:44:02

620.40

640

15:44:21

620.60

1,922

15:44:21

620.60

1,935

15:45:55

621.20

1,417

15:46:19

621.10

4,612

15:46:19

621.10

1,471

15:46:19

621.10

2,000

15:46:19

621.10

1,239

15:46:19

621.10

991

15:46:21

621.00

2,010

15:46:43

621.00

163

15:46:43

621.00

598

15:46:43

621.00

620

15:46:48

621.00

1,200

15:47:15

620.90

289

15:47:15

620.90

377

15:47:15

620.90

15

15:47:15

620.90

517

15:47:35

620.80

1,333

15:47:56

620.60

1,147

15:48:16

620.60

572

15:48:16

620.60

1,526

15:48:50

620.70

2,818

15:49:13

620.70

1,369

15:49:14

620.70

1,070

15:49:14

620.70

306

15:49:33

620.50

1,404

15:49:55

620.50

58

15:49:55

620.50

2,952

15:50:16

620.40

1,479

15:50:36

620.50

3,075

15:50:39

620.40

1,554

15:51:14

620.40

63

15:51:14

620.40

2,115

15:51:17

620.40

1,288

15:52:20

620.40

2,566

15:52:50

620.30

300

15:52:50

620.30

239

15:53:30

620.40

763

15:53:30

620.40

266

15:53:30

620.40

3,084

15:53:30

620.40

1,829

15:53:55

620.30

211

15:54:12

620.40

1,353

15:54:12

620.40

1,364

15:54:55

620.70

2,279

15:54:59

620.80

79

15:55:00

620.80

66

15:55:00

620.80

1,239

15:55:05

620.70

3,875

15:55:05

620.70

651

15:55:08

620.70

53

15:55:11

620.70

195

15:55:11

620.70

1,400

15:55:11

620.70

2,003

15:55:11

620.70

411

15:55:26

620.60

1,186

15:55:26

620.60

179

15:56:06

620.60

1,390

15:56:46

620.80

2,879

15:56:46

620.80

1,200

15:56:47

620.80

238

15:56:53

620.70

183

15:57:13

620.70

1,855

15:57:13

620.70

1,244

15:57:41

620.60

1,352

15:57:41

620.60

1,288

15:58:42

620.30

1,520

15:58:42

620.30

1,000

15:58:43

620.30

1,041

15:58:43

620.30

249

15:58:43

620.30

554

15:59:00

620.20

1,433

15:59:08

620.10

1,393

15:59:17

620.10

3,085

15:59:30

620.10

2,100

15:59:30

620.10

769

15:59:30

620.10

176

15:59:43

619.80

2,035

16:00:31

619.80

1,454

16:00:31

619.80

2,146

16:00:56

620.00

1,250

16:00:56

620.00

3,350

16:00:56

620.00

1,689

16:01:02

619.90

1,515

16:01:02

619.90

1,555

16:01:12

620.00

1,327

16:01:24

619.70

754

16:01:24

619.70

874

16:02:00

619.60

1,503

16:02:00

619.70

1,390

16:02:00

619.70

483

16:03:07

619.40

183

16:03:09

619.40

100

16:03:19

619.40

22

16:03:20

619.40

1,135

16:04:01

619.20

2,000

16:04:03

619.20

4,865

16:04:10

619.20

500

16:04:14

619.20

3,155

16:04:14

619.20

1,486

16:04:44

619.10

4,203

16:05:18

619.30

2,741

16:05:24

619.30

119

16:05:24

619.30

1,920

16:05:24

619.30

1,200

16:05:24

619.30

159

16:05:24

619.30

1,383

16:05:24

619.30

2,902

16:05:27

619.20

2,904

16:05:29

619.20

1,572

16:05:38

619.20

1,755

16:05:40

619.10

2,005

16:05:42

619.10

3,072

16:06:02

619.20

1,437

16:06:05

619.20

469

16:06:08

619.20

853

16:06:21

619.40

1,419

16:06:24

619.40

2,837

16:06:29

619.40

515

16:06:30

619.40

2,724

16:06:30

619.40

7

16:06:58

619.20

409

16:06:58

619.20

1,286

16:07:04

619.20

1,204

16:07:06

619.20

473

16:07:06

619.20

405

16:07:06

619.20

676

16:07:52

619.20

2,560

16:07:52

619.20

1,820

16:07:52

619.20

285

16:07:52

619.20

2,232

16:07:57

619.00

2,361

16:08:00

619.00

1,542

16:08:03

619.00

2,187

16:08:15

619.30

1,278

16:08:30

619.30

3,319

16:08:31

619.30

1,815

16:08:34

619.30

2,144

16:08:36

619.30

1,614

16:08:36

619.30

636

16:08:43

619.30

14

16:08:43

619.30

1,879

16:08:43

619.30

2,817

16:08:46

619.30

1,967

16:09:01

619.50

1,438

16:09:04

619.50

735

16:09:52

619.50

517

16:09:59

619.50

600

16:10:00

619.50

1,790

16:10:03

619.50

4,648

16:10:03

619.50

2,000

16:10:06

619.40

2,620

16:10:31

619.60

4,718

16:10:32

619.70

1,270

16:10:34

619.60

1,873

16:10:34

619.60

1,430

16:10:35

619.60

2,000

16:10:35

619.60

707

16:10:37

619.50

3,430

16:10:46

619.40

1,269

16:11:11

619.50

960

16:11:20

619.50

1,218

16:11:20

619.50

1,097

16:11:21

619.50

913

16:11:22

619.50

83

16:11:23

619.50

1,813

16:11:24

619.40

836

16:11:24

619.40

276

16:11:24

619.40

151

16:11:40

619.30

2,369

16:11:40

619.30

1,200

16:11:40

619.30

791

16:11:44

619.10

1,334

16:12:09

619.00

2,930

16:12:11

619.00

2,820

16:12:11

619.00

1,853

16:12:12

618.90

1,672

16:12:12

618.90

445

16:12:12

618.90

847

16:12:37

619.10

2,000

16:12:39

619.10

2,453

16:12:39

619.10

1,137

16:12:39

619.10

470

16:12:40

619.10

541

16:12:40

619.10

1,000

16:12:40

619.10

721

16:12:40

619.10

2,800

16:12:40

619.10

1,346

16:12:40

619.20

1,000

16:12:40

619.20

969

16:12:41

619.00

657

16:12:42

619.00

1,577

16:12:58

618.70

1,380

16:13:14

618.90

4,429

16:13:15

618.90

3,697

16:13:15

618.90

1,631

16:13:24

618.80

1,297

16:13:27

618.80

1,289

16:13:37

618.90

1,319

16:13:42

618.90

3

16:13:42

618.90

3,466

16:13:45

618.90

1,669

16:14:25

619.30

1,382

16:14:25

619.30

4,336

16:14:29

619.30

4,744

16:14:32

619.40

2,118

16:14:32

619.40

2,398

16:14:32

619.40

2,566

16:14:33

619.40

2,893

16:14:36

619.40

1,240

16:14:50

619.30

4,067

16:14:50

619.30

2,000

16:15:03

619.20

909

16:15:03

619.20

1,191

16:15:03

619.40

1,802

16:15:05

619.30

2,000

16:15:05

619.40

213

16:15:07

619.40

3,252

16:15:07

619.40

1,661

16:15:10

619.30

2,993

16:15:11

619.40

1,929

16:15:13

619.40

1,350

16:15:13

619.40

2,620

16:15:30

619.30

2,969

16:15:30

619.30

3,986

16:15:34

619.20

1,430

16:15:36

619.20

1,641

16:15:37

619.10

2,000

16:15:37

619.10

454

16:15:43

619.00

1,890

16:16:12

619.10

204

16:16:12

619.10

3,800

16:16:16

619.10

915

16:16:16

619.10

2,000

16:16:16

619.10

1,100

16:16:41

619.00

1,268

16:17:07

618.80

1,387

16:17:17

618.70

395

16:17:17

618.70

191

16:17:55

619.30

1,042

16:17:55

619.30

355

16:18:00

619.30

469

16:18:00

619.30

1,471

16:18:00

619.30

3,377

16:18:00

619.30

1,940

16:18:09

619.30

1,207

16:18:12

619.30

1,233

16:18:12

619.30

539

16:18:20

619.30

600

16:18:20

619.30

751

16:18:20

619.30

522

16:18:20

619.30

1,700

16:18:20

619.30

865

16:18:47

619.20

1,068

16:18:49

619.20

800

16:18:55

619.20

200

16:19:02

619.20

1,549

16:19:02

619.20

1,000

16:19:02

619.20

1,000

16:19:02

619.20

574

16:19:31

619.20

1,827

16:19:31

619.20

1,025

16:19:39

619.30

3,297

16:19:54

619.30

1,527

16:19:56

619.30

2,303

16:19:56

619.30

34

16:19:56

619.30

1,000

16:19:56

619.30

1,303

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
 
 
POSAKQDPABDDQKD

Related Charts

HSBC Holdings (HSBA)

-2.30p (-0.34%)
delayed 18:15PM