Source - RNS
RNS Number : 7573M
HSBC Holdings PLC
17 October 2016
 


 

HSBC HOLDINGS PLC

 

                     17 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:             

17 October 2016

Number of ordinary shares of US$0.50 each purchased:

2,846,703



Highest price paid per share:

£6.1790

Lowest price paid per share:

£6.1290



Volume weighted average price paid per share:

£6.1523

Following the purchase of these shares, the Company holds 158,174,155 of its ordinary shares in treasury and has 19,907,563,684 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,907,563,684. 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

08:01:11

614.70

672

08:01:11

614.70

2,573

08:01:14

614.20

144

08:01:15

614.20

130

08:01:17

614.10

79

08:02:00

615.50

313

08:02:00

615.70

1,350

08:02:01

615.50

96

08:02:01

615.50

25

08:02:01

615.50

761

08:02:02

615.40

34

08:02:02

615.40

1,331

08:03:46

615.60

1,375

08:04:32

615.80

3,045

08:04:51

615.80

854

08:04:51

615.80

386

08:04:51

615.80

2,078

08:05:33

615.00

2,908

08:05:40

615.00

1,301

08:05:55

615.20

163

08:05:55

615.20

1,225

08:06:38

615.10

4,559

08:06:38

615.10

1,980

08:06:44

614.90

1,420

08:06:44

614.90

2,416

08:06:44

614.90

77

08:06:45

614.70

1,349

08:06:45

614.70

320

08:06:45

614.80

493

08:06:49

614.90

1,196

08:06:49

614.90

1,281

08:07:00

614.80

393

08:07:12

615.00

1,760

08:07:25

614.80

1,748

08:07:34

615.00

1,402

08:07:34

615.00

517

08:07:37

615.10

1,547

08:07:43

615.00

1,460

08:07:54

614.90

3,338

08:07:54

615.00

510

08:07:54

615.00

1,402

08:07:54

615.00

233

08:08:03

615.10

3,749

08:08:08

615.10

2,087

08:08:23

614.90

2,036

08:08:45

615.00

851

08:08:45

615.00

1,594

08:08:45

615.10

3,820

08:08:45

615.10

1,725

08:08:57

615.10

114

08:08:58

615.10

1,268

08:08:58

615.10

3,330

08:09:02

614.90

1,300

08:09:07

614.90

1,640

08:09:25

615.00

1,700

08:09:25

615.00

1,000

08:09:25

615.00

251

08:09:26

615.00

1,000

08:09:37

615.00

93

08:09:37

615.00

1,059

08:09:37

615.00

3,008

08:09:37

615.00

1,210

08:09:53

614.90

1,616

08:10:05

614.80

1,177

08:10:30

615.20

2,120

08:10:30

615.20

2,000

08:10:30

615.20

275

08:10:31

615.00

1,522

08:10:31

615.00

1,250

08:10:38

614.60

1,524

08:11:00

615.00

2,225

08:11:00

615.00

1,023

08:11:30

615.00

1,301

08:11:40

615.20

1,247

08:11:45

615.00

1,820

08:11:45

615.10

2,500

08:11:45

615.10

989

08:12:00

614.90

1,280

08:12:20

614.70

1,211

08:12:20

614.70

261

08:12:20

614.70

972

08:12:30

614.70

1,390

08:12:41

614.80

1,265

08:12:41

614.80

1,213

08:12:59

614.90

3,356

08:13:31

614.80

4,047

08:13:32

614.80

1,711

08:13:40

614.90

585

08:13:40

614.90

1,523

08:13:40

614.90

434

08:13:56

614.90

1,983

08:14:48

615.00

1,347

08:14:51

614.90

4,222

08:14:51

614.90

1,430

08:15:06

615.00

141

08:15:06

615.00

1,214

08:15:06

615.00

118

08:15:21

614.90

2,967

08:15:33

614.60

279

08:15:33

614.60

174

08:15:33

614.60

559

08:15:33

614.60

36

08:15:33

614.60

17

08:15:33

614.60

64

08:15:33

614.60

36

08:15:51

614.80

2,831

08:16:01

614.70

1,621

08:16:11

614.90

1,206

08:16:12

614.90

2,000

08:16:12

614.90

184

08:16:17

614.70

1,100

08:16:21

614.70

1,437

08:16:41

614.70

3,157

08:17:03

614.50

261

08:17:03

614.60

2,186

08:17:03

614.60

1,248

08:17:03

614.60

1,183

08:17:04

614.50

69

08:17:04

614.50

1,595

08:17:12

614.50

1,229

08:17:21

614.40

1,498

08:17:22

614.50

2,000

08:17:23

614.50

1,529

08:17:23

614.50

1,333

08:17:35

614.40

186

08:17:35

614.40

1,069

08:17:35

614.40

290

08:17:48

614.40

3,023

08:17:51

614.40

1,755

08:17:53

614.30

2,516

08:17:53

614.30

584

08:17:53

614.30

634

08:18:51

614.30

3,075

08:18:51

614.30

1,269

08:18:55

614.30

1,525

08:18:55

614.30

396

08:19:18

614.60

317

08:19:18

614.60

1,175

08:19:18

614.60

543

08:19:18

614.60

1,918

08:19:31

614.80

2,000

08:19:33

614.80

1,000

08:19:34

614.80

162

08:19:51

614.80

1,427

08:19:51

614.80

4,205

08:19:57

614.60

1,675

08:19:57

614.70

1,356

08:20:00

614.50

1,646

08:20:21

614.80

1,327

08:20:21

614.80

1,992

08:20:29

614.80

3,780

08:20:44

614.80

554

08:20:44

614.80

662

08:20:50

614.80

200

08:20:50

614.80

1,144

08:20:52

614.70

1,276

08:20:52

614.70

3,508

08:21:08

614.70

1,174

08:21:08

614.70

2,000

08:21:19

614.80

1,283

08:21:19

614.80

1,361

08:21:19

614.80

1,283

08:21:38

614.80

616

08:21:38

614.80

2,426

08:21:42

614.80

1,813

08:22:04

615.00

2,000

08:22:07

615.00

4,687

08:22:07

615.00

60

08:22:08

614.90

2,626

08:22:36

615.00

2,665

08:22:57

614.90

1,796

08:22:57

614.90

1,454

08:23:07

615.00

1,972

08:23:10

615.00

740

08:23:10

615.00

1,994

08:23:10

615.10

1,803

08:23:16

615.00

3,334

08:23:43

614.90

2,000

08:23:44

614.90

368

08:23:54

615.00

3,864

08:23:55

614.90

2,588

08:24:07

615.00

2,284

08:24:07

615.00

1,368

08:24:36

615.20

1,339

08:24:42

615.00

2,367

08:25:19

614.60

236

08:25:19

614.60

1,964

08:25:26

614.50

1,626

08:25:26

614.50

2,000

08:25:26

614.50

261

08:25:26

614.50

69

08:25:26

614.50

49

08:25:48

614.50

3,500

08:25:48

614.50

351

08:26:02

614.60

3,230

08:26:24

614.60

3,575

08:26:33

614.40

1,745

08:26:39

614.40

282

08:26:39

614.40

1,836

08:27:03

614.40

1,404

08:27:12

614.20

84

08:27:12

614.20

1,938

08:27:25

614.00

1,313

08:27:28

614.00

266

08:27:35

614.10

913

08:27:50

614.30

1,424

08:28:02

614.30

4,949

08:28:02

614.30

2,000

08:28:02

614.30

1,176

08:28:03

614.20

724

08:28:03

614.20

1,276

08:28:23

614.20

1,287

08:28:23

614.20

484

08:28:23

614.20

821

08:29:08

614.20

1,753

08:29:08

614.30

3,207

08:29:44

614.40

1,284

08:29:56

614.40

1,224

08:30:30

614.40

1,000

08:30:30

614.40

340

08:30:30

614.50

222

08:30:30

614.50

1,752

08:30:55

614.50

276

08:30:55

614.50

179

08:30:55

614.50

81

08:30:55

614.50

461

08:30:55

614.50

497

08:32:15

614.60

3,449

08:32:15

614.60

1,000

08:32:15

614.60

261

08:32:26

614.50

177

08:32:26

614.50

40

08:32:26

614.50

1,256

08:32:48

614.70

209

08:32:48

614.70

4,223

08:32:59

614.70

1,918

08:33:29

614.60

1,000

08:33:29

614.60

653

08:33:43

614.70

1,000

08:33:43

614.70

343

08:33:53

614.60

1,555

08:34:25

615.00

677

08:34:25

615.00

835

08:34:25

615.00

1,000

08:34:25

615.00

1,000

08:34:25

615.00

1,000

08:34:25

615.00

173

08:34:25

615.00

3,057

08:34:25

615.00

2,000

08:34:26

615.00

1,043

08:34:28

615.00

1,302

08:34:31

614.90

4,294

08:34:41

615.00

1,000

08:34:41

615.00

204

08:34:42

615.00

1,100

08:34:42

615.00

126

08:35:25

615.40

1,150

08:35:25

615.50

2,000

08:35:25

615.50

3,779

08:35:27

615.40

3,137

08:35:27

615.50

1,819

08:35:28

615.50

1,143

08:35:28

615.50

348

08:35:29

615.40

2,050

08:35:30

615.30

1,400

08:35:30

615.30

1,414

08:35:30

615.30

1,000

08:35:34

615.50

1,322

08:36:07

615.70

77

08:36:07

615.70

66

08:36:18

615.70

1,300

08:36:18

615.70

2,000

08:36:18

615.70

600

08:36:18

615.70

1,100

08:36:18

615.70

1,909

08:36:18

615.70

1,200

08:36:18

615.70

300

08:36:34

615.80

836

08:36:34

615.80

4,208

08:36:42

615.80

4,377

08:37:27

616.10

2,000

08:37:27

616.10

2,057

08:37:30

616.10

2,000

08:37:30

616.10

4,887

08:37:31

616.10

590

08:37:31

616.10

890

08:37:32

616.10

758

08:37:35

616.10

3,635

08:37:35

616.10

768

08:37:43

616.10

2,606

08:37:43

616.10

1,179

08:37:43

616.10

845

08:37:47

616.00

1,859

08:37:48

616.00

1,389

08:37:48

616.00

699

08:37:51

615.90

1,437

08:37:51

616.00

1,476

08:38:02

616.10

1,645

08:38:03

616.10

3,127

08:38:03

616.10

930

08:38:03

616.10

471

08:38:03

616.10

414

08:38:03

616.10

1,534

08:38:11

616.10

2,957

08:38:12

616.10

1,524

08:38:14

616.00

3,101

08:38:14

616.00

1,278

08:38:16

615.90

261

08:38:16

615.90

967

08:38:46

616.10

2,048

08:38:53

616.00

2,009

08:39:06

616.00

1,852

08:39:33

615.90

1,262

08:40:03

615.90

1,944

08:40:23

615.70

1,200

08:40:23

615.70

258

08:40:50

615.50

1,000

08:40:50

615.50

342

08:40:50

615.60

2,434

08:40:54

615.50

2,000

08:40:54

615.50

247

08:40:55

615.50

1,309

08:40:56

615.50

1,520

08:41:02

615.70

2,000

08:41:07

615.80

416

08:41:07

615.80

2,000

08:41:26

615.60

400

08:41:26

615.60

890

08:41:26

615.60

400

08:41:26

615.60

1,475

08:41:26

615.60

1,000

08:41:26

615.60

2,000

08:41:26

615.60

1,000

08:41:26

615.60

1,000

08:41:27

615.60

1,000

08:41:28

615.50

1,236

08:41:28

615.50

1,733

08:41:28

615.60

1,458

08:41:28

615.60

1,394

08:42:14

615.60

1,200

08:42:14

615.60

41

08:42:19

615.50

2,010

08:42:19

615.60

4,295

08:42:34

615.40

876

08:42:43

615.40

370

08:42:43

615.40

269

08:42:43

615.40

2,000

08:42:43

615.40

249

08:43:46

615.50

413

08:43:46

615.50

832

08:43:50

615.60

908

08:44:02

615.70

1,327

08:44:08

615.70

376

08:44:08

615.70

3,271

08:44:09

615.60

2,481

08:44:32

615.60

2,000

08:44:46

615.60

635

08:44:46

615.60

1,400

08:44:56

615.40

1,000

08:44:56

615.40

261

08:44:56

615.40

1,000

08:44:56

615.40

567

08:45:12

615.30

3,424

08:45:13

615.20

2,000

08:45:13

615.30

1,000

08:45:13

615.30

1,000

08:45:13

615.30

828

08:47:01

615.70

2,868

08:48:03

616.50

400

08:48:13

616.50

1,000

08:48:13

616.50

1,646

08:48:16

616.40

5,188

08:48:16

616.40

1,000

08:48:16

616.40

2,000

08:48:16

616.40

1,487

08:48:16

616.40

1,336

08:48:16

616.40

32

08:48:17

616.20

1,212

08:48:17

616.30

3,801

08:48:17

616.30

301

08:48:17

616.30

2,245

08:48:30

616.00

1,584

08:48:45

616.10

200

08:48:45

616.10

186

08:48:45

616.10

1,074

08:48:45

616.10

279

08:48:45

616.10

497

08:49:00

616.10

1,579

08:49:05

615.90

1,323

08:49:09

615.80

1,294

08:49:16

615.70

110

08:49:16

615.70

1,301

08:49:29

616.00

369

08:49:29

616.00

792

08:49:29

616.00

449

08:50:56

616.00

32

08:50:56

616.00

3,805

08:50:56

616.00

1,515

08:51:12

616.00

1,326

08:51:12

616.00

1,349

08:51:12

616.00

140

08:51:20

616.10

1,360

08:51:20

616.10

597

08:51:20

616.10

672

08:51:28

616.10

1,530

08:51:28

616.10

1,443

08:51:34

616.00

2,433

08:51:34

616.00

1,701

08:51:35

616.00

1,600

08:51:48

616.00

1,412

08:51:56

616.00

95

08:51:56

616.00

1,544

08:52:04

615.90

1,000

08:52:04

615.90

211

08:52:09

615.90

800

08:52:09

615.90

1,502

08:52:09

615.90

1,143

08:52:14

616.00

1,343

08:53:34

616.20

3,851

08:53:34

616.20

1,000

08:53:34

616.20

866

08:53:45

616.00

2,762

08:53:45

616.00

1,271

08:53:45

616.00

78

08:53:45

616.00

143

08:53:45

616.00

330

08:53:46

616.00

1,350

08:53:53

616.10

1,650

08:54:03

616.00

34

08:54:03

616.00

1,449

08:54:03

616.00

370

08:54:35

616.00

1,683

08:55:03

615.50

1,894

08:55:20

615.40

2,308

08:55:52

615.70

2,197

08:56:04

615.80

175

08:56:04

615.80

1,979

08:56:04

615.80

1,423

08:56:13

615.60

1,926

08:56:13

615.70

1,980

08:56:57

615.80

1,500

08:56:57

615.80

1,319

08:57:24

615.90

2,224

08:58:10

615.80

2,530

08:58:20

615.80

1,390

08:59:17

615.90

1,715

08:59:36

615.90

1,096

08:59:36

615.90

470

09:00:02

615.70

8

09:00:02

615.70

1,422

09:00:10

615.80

2,000

09:00:10

615.80

838

09:00:56

616.00

2,613

09:00:58

615.90

1,300

09:01:22

616.00

1,756

09:01:30

616.00

2,566

09:01:35

616.00

1,221

09:01:35

616.00

1,201

09:01:37

616.00

4,206

09:01:37

616.00

1,389

09:01:56

616.00

4,445

09:01:58

616.00

1,301

09:02:05

616.00

2,652

09:02:16

616.10

846

09:02:16

616.10

1,000

09:02:16

616.10

70

09:02:20

615.90

4,276

09:02:20

615.90

1,000

09:02:21

615.90

288

09:02:42

615.90

2,132

09:03:14

615.80

1,489

09:03:26

615.80

830

09:03:26

615.80

862

09:04:06

616.10

1,306

09:04:25

616.20

1,547

09:04:46

616.20

1,469

09:04:46

616.20

1,716

09:05:13

616.00

1,657

09:05:42

615.80

241

09:05:42

615.80

1,593

09:05:46

615.60

1,372

09:05:48

615.50

92

09:05:49

615.50

1,291

09:05:49

615.50

1,431

09:06:22

615.90

1,940

09:06:47

615.60

1,940

09:07:25

615.70

1,000

09:07:25

615.70

909

09:08:03

615.50

956

09:08:03

615.50

1,691

09:08:15

615.40

549

09:08:16

615.40

2,432

09:09:29

615.40

1,489

09:09:29

615.40

189

09:09:33

615.40

990

09:10:06

615.40

1,477

09:10:06

615.40

1,416

09:10:23

615.30

1,000

09:10:23

615.30

396

09:10:28

615.30

1,257

09:10:28

615.30

466

09:11:11

615.60

2,000

09:11:18

615.60

1,293

09:11:18

615.60

442

09:11:18

615.60

18

09:11:57

615.60

497

09:11:57

615.60

2,332

09:12:45

615.80

1,326

09:12:45

615.90

1,362

09:12:52

615.70

1,186

09:13:44

615.50

1,219

09:13:44

615.50

125

09:14:43

615.70

70

09:14:43

615.70

4,294

09:14:43

615.70

1,000

09:14:44

615.70

559

09:15:20

615.70

1,485

09:15:37

615.60

1,356

09:16:24

615.50

2,101

09:16:41

615.60

1,240

09:17:14

615.50

1,334

09:18:21

615.70

1,405

09:19:02

615.90

1,000

09:19:02

615.90

1,300

09:19:02

615.90

31

09:19:33

616.00

2,000

09:19:33

616.00

934

09:19:36

616.00

3,146

09:19:36

616.00

2,064

09:19:48

615.90

2,728

09:19:57

616.10

114

09:20:11

616.10

1,212

09:20:11

616.10

1,635

09:20:53

616.10

1,286

09:21:21

616.10

2,443

09:21:22

616.00

1,577

09:22:08

615.90

502

09:22:08

615.90

721

09:22:12

615.90

1,278

09:22:33

615.90

1,891

09:23:33

615.60

187

09:23:50

615.60

88

09:24:05

615.60

2,847

09:24:05

615.60

1,349

09:24:05

615.60

1,000

09:24:05

615.60

500

09:24:15

615.70

1,397

09:25:00

615.60

70

09:25:00

615.60

1,072

09:25:00

615.60

118

09:25:39

615.20

257

09:25:45

615.10

1,180

09:25:45

615.20

268

09:25:45

615.20

1,192

09:26:36

615.00

1,386

09:26:57

614.90

1,950

09:27:23

614.90

119

09:27:24

614.90

1,729

09:27:58

615.10

2,686

09:28:09

615.00

1,000

09:28:09

615.00

443

09:28:42

615.00

220

09:28:42

615.00

1,075

09:29:07

614.80

2,200

09:29:07

614.80

834

09:29:11

614.80

1,748

09:29:11

614.80

2,067

09:29:17

614.80

300

09:29:17

614.80

209

09:29:18

614.80

1,451

09:29:54

614.60

3,757

09:30:06

614.60

82

09:30:06

614.60

4,087

09:30:06

614.60

336

09:30:06

614.60

1,722

09:30:18

614.60

400

09:31:39

614.90

2,461

09:32:06

615.00

3,223

09:32:06

615.00

1,018

09:32:14

615.00

83

09:32:14

615.00

548

09:32:14

615.00

1,542

09:33:03

614.90

1,182

09:33:30

614.80

1,350

09:33:30

614.80

1,000

09:33:30

614.80

638

09:33:56

614.70

284

09:33:59

614.70

1,189

09:34:52

614.80

2,164

09:36:14

614.90

49

09:36:14

614.90

1,589

09:36:14

614.90

342

09:36:14

614.90

1,051

09:36:47

614.90

427

09:36:47

614.90

724

09:36:47

614.90

251

09:37:15

615.00

1,582

09:37:44

615.00

322

09:37:44

615.00

857

09:38:40

614.90

1,440

09:39:10

614.90

123

09:39:11

614.90

936

09:39:46

614.80

277

09:39:46

614.80

1,246

09:40:25

614.60

785

09:40:25

614.70

729

09:40:27

614.70

1,160

09:41:50

614.80

4,056

09:42:07

614.80

1,608

09:43:08

614.70

770

09:43:08

614.70

521

09:44:16

615.10

244

09:44:56

615.10

2,167

09:44:56

615.10

1,040

09:44:56

615.10

1,021

09:45:07

615.00

202

09:45:07

615.00

1,315

09:46:36

615.00

2,207

09:46:36

615.00

427

09:46:36

615.00

819

09:46:41

615.00

1,176

09:48:23

615.10

3,905

09:48:23

615.10

1,584

09:48:41

615.00

1,200

09:48:41

615.00

490

09:48:47

615.20

3,654

09:49:17

615.10

3,999

09:49:17

615.10

1,000

09:49:17

615.10

1,000

09:49:17

615.10

48

09:50:14

615.00

683

09:50:14

615.00

500

09:50:14

615.00

1,829

09:50:14

615.00

1,100

09:50:14

615.00

158

09:50:15

615.00

500

09:50:34

615.00

406

09:50:34

615.00

2,369

09:50:34

615.00

1,000

09:50:34

615.00

206

09:50:51

614.80

961

09:50:51

614.80

2,336

09:50:51

614.80

1,403

09:50:59

614.80

3,335

09:51:12

614.60

1,000

09:51:24

614.50

2,450

09:51:44

614.50

261

09:51:44

614.50

69

09:51:44

614.50

389

09:51:47

614.40

775

09:51:47

614.40

400

09:51:47

614.40

2,354

09:52:01

614.50

4,371

09:52:07

614.50

174

09:52:07

614.50

116

09:52:07

614.50

919

09:52:07

614.50

116

09:52:07

614.50

2,000

09:52:07

614.50

930

09:52:15

614.40

1,211

09:52:32

614.60

1,380

09:53:09

614.60

77

09:53:16

614.60

2,349

09:53:16

614.60

944

09:54:41

614.70

2,715

09:55:23

614.70

2,672

09:55:23

614.70

300

09:55:23

614.70

1,000

09:55:23

614.70

272

09:55:38

614.80

4,174

09:55:39

614.80

744

09:55:39

614.80

618

09:56:05

614.70

2,277

09:56:05

614.70

412

09:58:09

614.90

556

09:58:40

615.00

1,397

09:58:40

615.00

276

09:59:04

615.00

223

09:59:04

615.00

1,000

09:59:04

615.00

75

09:59:36

614.90

2,238

09:59:36

614.90

63

09:59:36

614.90

3,357

09:59:48

614.90

3,208

10:00:41

615.00

223

10:00:41

615.00

2,167

10:00:41

615.00

1,516

10:00:55

615.00

3,418

10:01:00

615.00

1,114

10:02:03

614.80

2,219

10:03:13

614.80

4,131

10:03:13

614.80

128

10:03:18

614.70

1,453

10:04:36

614.70

1,424

10:04:36

614.70

2,827

10:05:14

614.70

1,945

10:06:33

614.40

500

10:06:33

614.40

500

10:06:33

614.40

218

10:07:32

614.70

2,100

10:07:34

614.70

1,945

10:07:35

614.70

935

10:07:35

614.70

368

10:08:38

614.50

4,657

10:08:39

614.50

1,479

10:08:39

614.50

492

10:08:42

614.40

1,354

10:10:33

614.20

1,849

10:10:33

614.20

1,738

10:10:42

614.10

2,291

10:10:42

614.10

1,576

10:11:08

613.90

1,225

10:11:57

614.20

2,663

10:12:14

614.20

103

10:12:14

614.20

1,167

10:12:14

614.20

1,624

10:12:35

614.10

9

10:12:35

614.10

1,199

10:12:45

614.00

1,803

10:13:35

614.20

2,796

10:13:35

614.20

168

10:13:38

614.10

500

10:13:38

614.10

798

10:13:55

613.90

472

10:13:55

613.90

3,257

10:13:55

613.90

1,000

10:13:55

613.90

636

10:14:30

613.70

1,355

10:15:46

613.80

411

10:15:46

613.80

2,352

10:16:27

613.40

267

10:16:37

613.40

392

10:16:38

613.40

1,394

10:17:06

613.40

1,778

10:17:25

613.50

400

10:17:25

613.50

2,000

10:17:37

613.50

1,523

10:17:37

613.50

1,736

10:17:37

613.50

305

10:17:37

613.50

1,339

10:18:33

613.50

649

10:18:33

613.50

1,758

10:18:33

613.50

1,335

10:19:06

613.60

351

10:19:06

613.60

3,246

10:19:06

613.60

1,598

10:20:19

613.10

1,415

10:20:37

613.00

2,948

10:20:48

613.10

4,472

10:20:51

613.00

1,607

10:21:29

613.10

4,342

10:22:03

613.30

1,939

10:22:03

613.30

1,000

10:22:03

613.30

442

10:22:41

613.20

1,779

10:22:48

613.10

2,489

10:22:49

613.10

261

10:22:49

613.10

1,189

10:23:31

613.10

582

10:23:31

613.10

1,119

10:23:31

613.10

2,904

10:23:31

613.10

1,257

10:23:31

613.10

583

10:24:14

613.20

2,976

10:24:14

613.20

500

10:24:14

613.20

1,057

10:24:52

613.20

2,234

10:25:25

613.00

2,600

10:26:55

613.20

2,299

10:26:55

613.20

600

10:26:55

613.20

724

10:27:11

613.10

1,630

10:27:11

613.10

864

10:28:02

613.00

1,301

10:28:02

613.00

2,441

10:28:17

613.00

1,138

10:28:36

613.00

168

10:28:52

613.20

1,391

10:29:04

613.10

2,116

10:29:04

613.10

1,355

10:29:04

613.10

500

10:29:04

613.10

1,382

10:32:20

613.60

1,310

10:32:21

613.60

2,000

10:32:21

613.60

500

10:32:51

613.50

2,910

10:33:00

613.50

1,675

10:33:00

613.50

2,754

10:33:00

613.50

500

10:33:00

613.50

500

10:33:00

613.50

1,268

10:33:58

613.20

1,340

10:35:23

613.50

1,610

10:35:23

613.50

2,000

10:35:23

613.50

1,864

10:35:34

613.50

3,055

10:38:38

614.00

3,838

10:38:38

614.00

1,600

10:38:38

614.00

834

10:38:44

614.00

500

10:38:59

614.10

1,439

10:39:07

614.00

1,318

10:39:07

614.00

1,655

10:39:07

614.00

2,000

10:39:07

614.00

879

10:39:16

613.90

2,000

10:39:52

613.90

3,039

10:39:52

613.90

1,495

10:40:52

613.50

1,200

10:40:53

613.50

28

10:41:15

613.50

22

10:41:15

613.50

290

10:41:37

613.50

1,481

10:41:51

613.30

2,610

10:42:52

613.30

1,420

10:43:43

613.60

1,605

10:43:43

613.60

1,630

10:45:44

613.30

1,732

10:46:49

613.10

3,285

10:46:58

613.00

1,306

10:47:08

612.90

2,913

10:47:54

613.00

188

10:47:54

613.00

2,570

10:47:54

613.00

1,284

10:49:41

613.30

2,706

10:49:41

613.30

762

10:50:22

613.20

1,370

10:50:23

613.20

500

10:50:23

613.20

300

10:50:23

613.20

632

10:54:23

613.80

2,000

10:54:23

613.80

1,046

10:54:42

613.80

652

10:54:42

613.80

2,194

10:54:42

613.80

1,300

10:54:42

613.80

1

10:54:47

613.90

1,700

10:55:03

613.80

3,062

10:55:03

613.80

2,000

10:55:03

613.80

1,160

10:55:06

613.70

2,000

10:55:54

613.80

1,849

10:56:22

613.60

1,285

10:56:33

613.70

1,804

10:58:42

614.00

1,175

10:59:46

614.30

508

10:59:46

614.30

211

11:00:03

614.40

1,417

11:00:22

614.30

1,252

11:00:22

614.30

299

11:00:22

614.30

2,000

11:00:22

614.30

236

11:00:33

614.30

523

11:00:42

614.30

3

11:00:42

614.30

134

11:00:42

614.30

337

11:00:43

614.30

273

11:00:43

614.30

573

11:00:43

614.30

268

11:00:44

614.30

1,849

11:01:09

614.10

1,200

11:01:09

614.10

2

11:01:33

614.10

1,176

11:03:40

614.90

1,301

11:03:59

614.80

3,000

11:03:59

614.80

1,466

11:04:33

615.20

500

11:04:33

615.20

500

11:04:33

615.20

261

11:04:52

615.20

1,081

11:04:52

615.20

900

11:04:52

615.20

266

11:04:52

615.20

266

11:04:52

615.20

2,000

11:04:52

615.20

1,310

11:04:52

615.20

405

11:04:53

615.10

600

11:04:53

615.10

580

11:04:56

615.00

296

11:04:56

615.00

947

11:04:58

614.90

610

11:04:58

614.90

256

11:05:20

614.60

300

11:05:42

614.50

800

11:05:42

614.50

1,125

11:06:12

614.30

257

11:06:12

614.30

233

11:06:14

614.30

162

11:06:14

614.30

210

11:06:14

614.30

1,055

11:06:43

614.40

319

11:06:43

614.40

2,687

11:07:17

614.20

1,442

11:07:43

614.10

1,211

11:07:57

614.00

485

11:08:26

614.00

2,699

11:09:10

614.00

1,396

11:10:34

614.00

2,430

11:11:13

614.00

899

11:11:54

614.20

1,694

11:11:55

614.20

1,224

11:12:21

614.20

1,591

11:13:02

614.30

1,474

11:13:03

614.30

1,602

11:13:31

614.20

320

11:13:31

614.20

349

11:13:31

614.20

728

11:14:28

614.30

2,000

11:15:26

614.30

705

11:15:26

614.30

1,493

11:17:55

614.20

2,051

11:17:55

614.20

1,182

11:20:14

613.80

1,483

11:20:14

613.80

2

11:20:56

613.70

1,218

11:21:24

613.90

1,127

11:21:24

613.90

975

11:21:25

613.90

2,000

11:21:25

613.90

128

11:23:33

614.30

1,474

11:23:33

614.30

1,368

11:23:41

614.20

1,543

11:24:46

614.30

1,561

11:27:32

614.50

3,108

11:27:33

614.50

2,000

11:27:33

614.50

531

11:27:59

614.50

2,287

11:31:09

614.20

1,716

11:31:09

614.20

1,423

11:32:08

614.20

300

11:32:08

614.20

780

11:32:08

614.20

302

11:33:27

614.60

1,336

11:33:27

614.60

1,285

11:34:23

614.90

781

11:34:23

614.90

448

11:34:24

614.90

1,221

11:34:27

615.00

650

11:34:27

615.00

1,130

11:34:41

615.00

965

11:34:41

615.00

495

11:34:41

615.00

1,200

11:34:41

615.00

2,000

11:34:41

615.00

500

11:34:41

615.00

500

11:34:41

615.00

222

11:34:42

614.90

1,675

11:35:18

614.90

1,968

11:35:34

614.80

1,222

11:35:58

614.60

168

11:35:58

614.60

298

11:35:58

614.60

525

11:37:49

614.30

68

11:37:49

614.30

2,483

11:37:49

614.30

331

11:37:49

614.30

2,000

11:37:49

614.30

506

11:38:04

614.30

1,742

11:39:36

614.00

300

11:39:42

614.00

1,045

11:40:02

614.00

1,928

11:40:29

613.90

1,500

11:40:29

613.90

133

11:41:15

613.70

228

11:41:28

613.70

1,232

11:41:44

613.70

171

11:41:44

613.70

94

11:41:44

613.70

313

11:41:44

613.70

373

11:41:44

613.70

1,075

11:43:02

613.70

1,280

11:43:46

613.60

2,237

11:43:46

613.60

1,322

11:44:38

613.60

1,000

11:44:38

613.60

271

11:44:38

613.60

2,000

11:44:38

613.60

69

11:47:23

613.70

4,212

11:47:58

613.60

2,770

11:47:58

613.60

418

11:47:58

613.60

205

11:48:21

613.70

893

11:48:23

613.70

1,015

11:48:33

613.70

1,754

11:48:34

613.70

1,984

11:48:41

613.50

1,213

11:48:55

613.50

477

11:49:08

613.60

530

11:49:09

613.60

707

11:49:12

613.60

315

11:49:12

613.60

897

11:49:15

613.50

2,148

11:49:16

613.50

1,644

11:49:16

613.50

2,000

11:49:16

613.50

500

11:49:16

613.50

36

11:49:20

613.40

1,487

11:49:20

613.40

1,442

11:49:20

613.40

263

11:49:21

613.40

2,406

11:49:28

613.50

4,417

11:49:28

613.50

446

11:49:31

613.50

2,857

11:50:47

613.50

2,811

11:50:48

613.50

1,199

11:51:47

613.60

5,441

11:51:49

613.60

3,381

11:51:49

613.60

330

11:51:49

613.60

1,217

11:52:18

613.60

5,066

11:53:02

613.60

1,214

11:53:02

613.60

255

11:53:02

613.60

1,500

11:53:02

613.60

2,475

11:53:42

613.70

1,428

11:53:42

613.70

500

11:53:42

613.70

2,000

11:53:47

613.70

1,310

11:53:47

613.70

1,428

11:53:47

613.70

2,000

11:53:47

613.70

50

11:53:47

613.70

573

11:53:48

613.70

50

11:53:48

613.70

1,213

11:53:55

613.80

50

11:53:55

613.80

1,136

11:53:55

613.80

918

11:53:55

613.80

300

11:53:55

613.80

50

11:53:55

613.80

1,998

11:54:26

613.70

617

11:54:27

613.70

1,997

11:54:27

613.70

528

11:54:27

613.70

500

11:54:27

613.70

943

11:56:07

614.00

50

11:56:25

613.90

2,000

11:56:25

613.90

760

11:56:30

613.90

1,261

11:56:32

613.90

50

11:56:33

613.90

50

11:56:34

613.90

50

11:56:34

613.90

799

11:56:34

613.90

50

11:56:34

613.90

242

11:56:35

613.90

50

11:56:35

613.90

50

11:56:36

613.90

50

11:56:36

613.90

50

11:56:37

613.90

50

11:56:37

613.90

50

11:56:38

613.90

50

11:56:38

613.90

50

11:56:39

613.90

50

11:56:39

613.90

50

11:56:40

613.90

50

11:57:22

614.40

1,360

11:57:23

614.40

2,430

11:59:03

614.50

5,554

11:59:31

614.90

50

11:59:31

614.90

197

11:59:31

614.90

2,000

11:59:36

614.80

4,402

11:59:36

614.90

50

11:59:36

614.90

1,516

11:59:47

614.70

4,055

12:00:00

614.70

2,480

12:03:27

615.10

1,578

12:04:12

615.20

1,753

12:04:12

615.20

1,478

12:04:12

615.20

500

12:04:12

615.20

1,375

12:04:12

615.20

614

12:04:13

615.20

1,381

12:04:20

615.10

404

12:04:30

615.10

1,376

12:04:30

615.10

1,336

12:05:41

615.30

1,810

12:06:09

615.20

838

12:06:09

615.20

524

12:06:13

615.20

2,967

12:06:13

615.20

2,000

12:06:13

615.20

500

12:06:13

615.20

365

12:07:14

615.30

1,819

12:07:28

615.20

476

12:07:28

615.20

2,709

12:07:44

615.00

1,514

12:07:44

615.00

2,313

12:07:44

615.00

365

12:07:51

614.80

1,842

12:07:51

614.90

2,642

12:07:53

614.70

1,368

12:08:00

614.80

1,799

12:09:28

614.60

2,000

12:09:28

614.60

500

12:09:28

614.60

807

12:09:42

614.50

538

12:09:42

614.50

1,432

12:10:18

614.20

1,403

12:10:36

614.30

765

12:10:52

614.50

1,549

12:10:52

614.50

151

12:10:52

614.50

22

12:10:52

614.50

500

12:10:52

614.50

973

12:11:12

614.50

2,699

12:11:28

614.50

42

12:11:28

614.50

50

12:11:28

614.50

50

12:11:29

614.50

2,373

12:11:36

614.50

2,540

12:12:39

614.70

904

12:12:39

614.70

489

12:12:39

614.70

2,000

12:12:39

614.70

500

12:12:39

614.70

2,341

12:13:23

614.90

2,702

12:13:52

615.10

140

12:13:52

615.10

385

12:13:57

615.10

2,000

12:14:05

615.00

3,572

12:14:05

615.00

2,000

12:14:05

615.00

478

12:14:30

614.90

1,548

12:14:30

614.90

452

12:15:00

615.00

1,061

12:15:00

615.00

589

12:15:00

615.00

481

12:15:00

615.00

1,200

12:15:00

615.00

183

12:16:12

615.50

1,418

12:16:12

615.50

2,000

12:16:12

615.50

264

12:16:13

615.40

533

12:16:15

615.40

174

12:16:15

615.40

153

12:16:15

615.40

99

12:16:15

615.40

320

12:16:15

615.40

48

12:16:15

615.40

51

12:16:15

615.40

330

12:16:15

615.40

2,000

12:16:15

615.40

1,200

12:16:15

615.40

442

12:16:21

615.20

1,806

12:16:31

615.20

522

12:16:31

615.20

674

12:16:31

615.20

1,781

12:16:33

615.00

1,647

12:16:45

615.00

1,831

12:16:51

614.90

236

12:16:51

614.90

1,137

12:16:51

614.90

383

12:16:54

614.70

1,482

12:16:54

614.80

2,183

12:16:59

614.50

1,189

12:16:59

614.50

500

12:16:59

614.60

915

12:17:00

614.50

34

12:17:00

614.60

1,085

12:17:00

614.60

500

12:17:00

614.60

500

12:17:00

614.60

1,274

12:17:00

614.60

500

12:17:00

614.60

1,166

12:17:08

614.80

1,220

12:17:09

614.80

1,640

12:17:10

614.80

360

12:17:11

614.80

1,632

12:17:11

614.80

500

12:17:11

614.80

500

12:17:11

614.80

1,336

12:17:17

614.70

1,295

12:17:17

614.70

1,018

12:17:17

614.70

2,000

12:17:17

614.70

500

12:17:17

614.70

500

12:17:17

614.70

2,000

12:17:21

614.80

2,000

12:17:21

614.80

457

12:17:21

614.80

1,404

12:17:22

614.70

389

12:17:22

614.70

169

12:17:22

614.70

995

12:17:22

614.70

923

12:17:22

614.70

2,000

12:17:22

614.70

476

12:17:23

614.60

2,788

12:17:23

614.70

2,000

12:17:23

614.70

500

12:17:23

614.70

500

12:17:23

614.70

1,336

12:17:23

614.70

1,058

12:17:23

614.70

500

12:17:23

614.70

2,000

12:17:24

614.70

2,000

12:17:54

614.70

1,581

12:18:02

614.80

1,695

12:18:02

614.80

600

12:18:02

614.80

414

12:18:02

614.80

1,377

12:18:02

614.80

681

12:18:56

615.10

420

12:18:56

615.10

2,000

12:18:57

615.00

3,611

12:18:57

615.00

2,000

12:18:57

615.00

1,300

12:18:57

615.00

311

12:18:58

615.00

189

12:18:58

615.00

500

12:18:58

615.00

2,305

12:18:58

615.00

2,000

12:18:58

615.00

1,404

12:18:59

615.00

1,944

12:18:59

615.00

500

12:18:59

615.00

2,000

12:18:59

615.00

500

12:19:00

615.00

2,373

12:19:00

615.00

2,000

12:19:00

615.00

1,200

12:19:00

615.00

500

12:19:01

615.00

804

12:19:01

615.00

1,093

12:19:01

615.00

2,000

12:19:01

615.00

1,300

12:19:01

615.00

500

12:19:02

615.00

2,000

12:19:02

615.00

1,300

12:19:02

615.00

2,000

12:19:02

615.00

1,200

12:19:02

615.00

1,100

12:19:02

615.00

500

12:19:02

615.00

500

12:19:02

615.00

1,438

12:19:02

615.00

2,000

12:19:02

615.00

600

12:19:02

615.00

1,441

12:19:07

615.10

500

12:19:17

615.10

1,764

12:19:20

615.20

824

12:19:20

615.20

2,397

12:19:20

615.20

500

12:19:22

615.20

500

12:19:29

615.20

4,767

12:19:32

615.20

1,426

12:19:32

615.20

1,392

12:19:32

615.20

638

12:20:15

615.30

1,974

12:20:15

615.40

3,449

12:20:51

615.20

175

12:20:51

615.20

1,234

12:21:34

615.20

2,857

12:21:50

615.20

98

12:22:02

615.50

1,548

12:22:05

615.50

1,384

12:22:19

615.50

4,402

12:22:19

615.50

200

12:22:24

615.50

231

12:22:24

615.50

144

12:22:24

615.50

17

12:22:30

615.50

248

12:23:27

615.70

2,636

12:23:45

616.00

594

12:23:45

616.00

918

12:23:51

616.00

1,195

12:24:15

616.30

580

12:24:15

616.30

4,347

12:24:15

616.30

1,384

12:24:16

616.30

1,300

12:24:16

616.30

1,400

12:24:16

616.30

1,841

12:24:25

616.20

106

12:24:25

616.20

1,179

12:24:39

616.10

2,000

12:24:39

616.10

500

12:24:39

616.10

500

12:24:39

616.10

1,323

12:24:39

616.10

24

12:24:49

616.00

1,770

12:24:49

616.00

1,200

12:24:49

616.00

2,000

12:24:49

616.00

969

12:24:55

615.90

1,289

12:24:56

615.80

1,233

12:25:42

615.60

2,091

12:26:43

615.50

1,216

12:26:43

615.50

1,735

12:28:28

616.20

1,339

12:28:28

616.20

1,286

12:28:32

616.00

500

12:28:32

616.00

500

12:28:32

616.00

1,592

12:28:32

616.10

2,823

12:28:34

615.90

110

12:28:34

615.90

1,108

12:28:34

615.90

197

12:28:34

615.90

572

12:28:36

615.80

19

12:28:36

615.80

76

12:28:36

615.80

463

12:28:36

615.80

27

12:28:37

615.80

181

12:28:37

615.80

679

12:28:37

615.80

1,007

12:28:37

615.80

135

12:28:57

616.00

1,500

12:28:57

616.00

1,077

12:29:18

615.80

1,186

12:29:19

615.80

261

12:29:19

615.80

1,148

12:30:43

616.20

4,224

12:30:43

616.20

1,159

12:30:43

616.20

229

12:31:18

616.30

916

12:31:18

616.30

40

12:31:18

616.30

361

12:31:19

616.30

500

12:31:19

616.30

1,349

12:31:19

616.30

550

12:31:29

616.20

972

12:31:53

616.30

1,503

12:32:30

616.10

1,420

12:32:30

616.10

143

12:32:31

616.00

484

12:33:37

616.30

855

12:33:38

616.30

56

12:33:38

616.30

1,885

12:33:48

616.10

1,865

12:33:49

616.10

998

12:33:49

616.10

432

12:34:59

616.50

3,148

12:34:59

616.50

498

12:34:59

616.50

508

12:34:59

616.50

535

12:38:02

616.40

1,271

12:38:05

616.30

400

12:38:05

616.30

1,120

12:39:23

616.30

2,247

12:40:21

616.20

500

12:40:22

616.20

827

12:40:41

616.00

1,200

12:40:41

616.00

24

12:43:07

616.00

2,252

12:44:38

615.90

1,693

12:45:54

615.80

566

12:47:54

615.70

1,307

12:48:12

615.70

1,265

12:48:20

615.70

1,515

12:50:20

615.90

3,576

12:50:28

615.90

1,915

12:50:28

615.90

1,234

12:51:03

615.50

1,399

12:52:16

615.60

3,362

12:52:17

615.50

1,201

12:54:10

615.30

1,453

12:56:52

615.30

2,459

12:58:30

615.50

1,237

12:58:30

615.50

1,239

12:58:44

615.40

2,524

12:59:24

615.40

1,364

13:01:56

615.50

4,083

13:01:57

615.50

1,376

13:02:25

615.50

1,211

13:02:27

615.50

3,601

13:02:54

615.50

4

13:02:55

615.50

1,002

13:02:55

615.50

502

13:02:55

615.50

64

13:03:18

615.40

1,100

13:04:04

615.40

1,313

13:04:52

615.10

165

13:04:55

615.10

123

13:05:09

615.10

292

13:05:52

615.00

1,228

13:06:28

615.00

2,271

13:06:28

615.00

2,000

13:06:28

615.00

452

13:07:05

615.20

1,183

13:07:25

615.20

2,218

13:07:27

615.00

500

13:07:27

615.00

825

13:07:27

615.20

2,552

13:07:27

615.20

1,977

13:07:30

615.00

1,175

13:07:30

615.00

261

13:07:30

615.00

500

13:07:30

615.00

2,859

13:07:33

614.90

3,795

13:07:34

614.90

1,264

13:07:37

614.70

1,367

13:07:37

614.70

58

13:07:37

614.70

1,800

13:07:55

614.70

170

13:07:55

614.70

1,335

13:07:55

614.70

283

13:07:55

614.70

2,000

13:07:55

614.70

864

13:08:02

614.70

234

13:08:02

614.70

950

13:08:11

614.70

1,399

13:09:31

614.60

1,016

13:09:31

614.60

430

13:09:33

614.50

2,252

13:09:33

614.50

1,340

13:09:33

614.50

1,510

13:09:33

614.50

261

13:09:33

614.50

69

13:09:33

614.50

779

13:10:09

614.60

1,594

13:10:09

614.60

1,888

13:10:09

614.60

1,600

13:10:09

614.60

483

13:10:31

614.50

1,253

13:11:04

614.40

1,785

13:11:20

614.50

1,598

13:11:20

614.50

1,913

13:12:19

614.30

700

13:12:19

614.30

475

13:12:50

614.10

1,802

13:12:50

614.10

137

13:14:56

614.40

1,100

13:14:57

614.40

2,673

13:15:06

614.20

1,461

13:15:06

614.20

2,729

13:15:34

614.20

1,320

13:15:41

614.20

1,205

13:16:20

614.10

1,471

13:16:21

614.10

1,572

13:16:33

613.90

1,576

13:16:37

614.00

1,581

13:16:54

613.90

2,180

13:16:54

613.90

556

13:17:02

613.90

534

13:17:02

613.90

893

13:17:29

613.80

1,590

13:17:30

613.80

1,192

13:18:32

613.70

2,325

13:18:32

613.70

1,589

13:18:33

613.60

840

13:18:33

613.60

261

13:18:33

613.60

164

13:18:44

613.50

261

13:18:44

613.50

1,155

13:19:43

613.70

22

13:19:43

613.70

436

13:19:43

613.70

667

13:19:43

613.70

373

13:19:56

613.60

3,943

13:19:58

613.50

1,372

13:21:02

613.70

1,186

13:21:02

613.70

2,000

13:21:02

613.70

500

13:21:02

613.70

867

13:21:09

613.60

3,131

13:21:14

613.60

1,212

13:21:14

613.60

1,802

13:23:13

613.90

2,828

13:23:15

613.90

24

13:23:15

613.90

45

13:23:15

613.90

937

13:23:15

613.90

353

13:24:52

613.80

3,451

13:24:52

613.80

1,313

13:25:03

613.80

1,582

13:29:28

614.10

2,156

13:29:29

614.10

1,364

13:30:00

614.00

2,576

13:30:00

614.00

1,695

13:30:40

614.00

1,044

13:30:40

614.00

241

13:31:07

613.90

1,406

13:31:46

613.90

3,602

13:32:29

613.90

1,760

13:33:15

614.00

1,327

13:33:15

614.00

32

13:33:33

614.00

1,449

13:34:08

614.00

703

13:34:15

614.00

1,296

13:34:42

613.80

500

13:34:43

613.70

1,178

13:34:43

613.80

2,000

13:34:43

613.80

500

13:34:43

613.80

1,158

13:35:15

613.70

3,091

13:35:16

613.60

1,278

13:35:48

613.70

1,200

13:36:25

613.80

1,498

13:36:47

613.90

1,455

13:36:47

613.90

502

13:37:44

613.80

1,064

13:37:44

613.90

2,316

13:37:45

613.80

772

13:37:45

613.80

1,228

13:37:45

613.80

1,000

13:37:45

613.80

641

13:37:47

613.80

761

13:37:47

613.80

261

13:37:47

613.80

208

13:37:48

613.80

1,237

13:38:00

613.70

598

13:38:00

613.70

222

13:38:00

613.70

399

13:38:00

613.70

2,000

13:38:00

613.70

400

13:38:03

613.70

354

13:38:09

613.60

25

13:38:11

613.60

324

13:38:11

613.60

1,496

13:40:21

613.90

2,096

13:40:21

613.90

1,215

13:40:48

614.00

1,563

13:41:36

614.10

1,926

13:42:17

614.20

1,378

13:42:17

614.20

500

13:42:17

614.20

1,100

13:42:17

614.20

134

13:43:35

614.20

384

13:43:35

614.20

941

13:44:59

614.00

1,336

13:44:59

614.00

271

13:45:57

613.90

500

13:45:58

614.00

969

13:46:11

613.80

1,222

13:46:59

613.70

2,175

13:47:32

613.80

293

13:47:32

613.80

530

13:47:32

613.80

529

13:48:28

613.80

1,177

13:49:59

614.10

1,728

13:50:37

614.50

2,197

13:50:45

614.50

111

13:50:45

614.50

93

13:50:45

614.50

1,625

13:50:45

614.50

1,971

13:52:07

614.50

2,152

13:52:08

614.50

700

13:52:08

614.50

576

13:52:10

614.50

842

13:52:11

614.50

1,439

13:52:15

614.50

1,778

13:53:31

614.60

2,207

13:54:09

614.60

59

13:54:09

614.60

1,435

13:56:00

614.60

3,496

13:56:00

614.60

258

13:56:00

614.60

500

13:56:00

614.60

1,085

13:56:17

614.60

1,848

13:58:12

614.50

1,596

13:58:12

614.50

351

13:58:56

614.50

2,000

13:58:56

614.50

119

14:00:05

614.50

2,377

14:00:22

614.60

580

14:00:22

614.60

1,136

14:00:22

614.60

75

14:03:03

614.60

873

14:03:03

614.60

564

14:03:06

614.60

299

14:03:09

614.60

2,378

14:03:09

614.60

1,415

14:03:09

614.60

804

14:03:44

614.50

1,323

14:03:44

614.50

104

14:04:14

614.50

827

14:04:14

614.50

983

14:04:48

614.40

1,751

14:04:48

614.40

1,440

14:05:19

614.30

1,392

14:06:52

614.20

347

14:07:39

614.40

1,901

14:07:39

614.40

277

14:07:42

614.30

3,119

14:09:04

614.30

2,503

14:09:32

614.20

699

14:09:32

614.20

261

14:09:32

614.20

69

14:11:49

614.50

1,607

14:11:50

614.50

1,700

14:11:50

614.50

1,903

14:12:37

614.60

1,914

14:12:37

614.60

823

14:12:37

614.60

495

14:15:32

615.00

1,565

14:16:03

614.90

2,849

14:16:03

614.90

800

14:16:03

614.90

1,375

14:16:07

614.90

1,069

14:16:22

614.90

20

14:16:22

614.90

484

14:16:22

614.90

48

14:16:22

614.90

119

14:16:23

614.90

2,000

14:16:23

614.90

10

14:16:49

614.70

261

14:16:49

614.70

1,031

14:17:23

614.90

2,446

14:17:23

614.90

1,330

14:17:24

614.90

1,458

14:18:46

614.60

382

14:18:46

614.60

1,535

14:20:33

615.00

1,222

14:20:46

615.00

1,244

14:21:05

615.20

1,280

14:21:05

615.20

2,000

14:21:19

615.20

817

14:21:19

615.20

2,692

14:21:19

615.20

1,000

14:21:19

615.20

1,731

14:22:50

615.30

1,037

14:22:50

615.30

373

14:22:50

615.30

2,122

14:22:50

615.30

1,425

14:23:03

615.10

1,207

14:23:49

615.20

2,616

14:23:49

615.20

931

14:25:09

615.40

1,562

14:25:10

615.40

1,700

14:25:10

615.40

300

14:25:10

615.40

1,060

14:25:27

615.40

945

14:25:27

615.40

320

14:25:27

615.40

1,919

14:25:35

615.30

1,268

14:25:35

615.30

376

14:25:36

615.30

1,697

14:25:39

615.30

2,034

14:25:43

615.30

1,526

14:25:43

615.30

1,295

14:25:47

615.30

1,281

14:26:00

615.30

2,250

14:26:00

615.30

466

14:26:05

615.30

1,131

14:26:05

615.30

212

14:28:02

615.60

1,277

14:28:13

615.40

4,490

14:28:13

615.40

1,000

14:28:13

615.40

1,000

14:28:13

615.40

200

14:28:13

615.40

308

14:29:28

615.60

2,879

14:29:28

615.60

531

14:29:28

615.60

952

14:29:28

615.60

323

14:30:06

615.80

2,000

14:30:06

615.80

1,000

14:30:06

615.80

1,400

14:30:06

615.80

400

14:30:06

615.80

1,231

14:30:11

615.70

2,000

14:30:11

615.70

432

14:30:15

615.70

4,177

14:30:17

615.70

1,948

14:30:27

615.60

1,023

14:30:27

615.60

1,655

14:30:35

615.80

1,200

14:30:35

615.80

240

14:30:35

615.80

200

14:30:35

615.80

125

14:30:36

615.80

825

14:30:36

615.80

1,621

14:30:49

615.90

1,441

14:30:49

615.90

1,000

14:30:49

615.90

349

14:30:49

615.90

571

14:30:50

615.90

429

14:30:50

615.90

801

14:30:57

615.80

1,394

14:30:57

615.80

3,010

14:31:05

615.70

1,910

14:31:05

615.70

1,412

14:31:23

615.80

21

14:31:23

615.80

4,071

14:31:29

615.80

1,800

14:31:30

615.80

201

14:31:58

616.00

2,039

14:31:58

616.00

1,369

14:31:59

616.00

2,000

14:31:59

616.00

1,500

14:32:03

616.30

1,799

14:32:04

616.20

1,782

14:32:06

616.10

2,671

14:32:21

616.10

1,191

14:32:21

616.10

1,500

14:32:22

616.10

430

14:32:22

616.10

2,598

14:32:23

615.90

1,000

14:32:23

615.90

2,000

14:32:23

615.90

294

14:32:23

615.90

1,300

14:32:23

615.90

171

14:32:25

615.80

2,615

14:32:25

615.80

451

14:32:26

615.80

1,903

14:32:27

615.70

173

14:32:36

615.70

1,605

14:32:36

615.70

735

14:32:36

615.70

310

14:32:36

615.70

431

14:32:36

615.70

257

14:33:25

615.60

2,000

14:33:25

615.60

1,984

14:33:27

615.70

261

14:33:27

615.70

381

14:33:30

615.70

5,123

14:33:34

615.70

1,391

14:33:34

615.70

1,600

14:33:35

615.70

1,700

14:33:38

615.70

342

14:33:38

615.70

941

14:33:38

615.70

900

14:33:39

615.70

2,000

14:33:39

615.70

600

14:33:40

615.70

2,000

14:33:40

615.70

490

14:33:44

615.60

3,351

14:33:46

615.60

998

14:33:46

615.60

2,056

14:34:29

615.40

61

14:34:29

615.40

1,661

14:35:18

615.40

1,000

14:35:18

615.40

310

14:35:21

615.30

4,989

14:35:28

615.30

2,525

14:35:28

615.30

542

14:36:04

615.20

1,550

14:36:16

615.10

566

14:36:16

615.10

735

14:36:25

615.00

1,489

14:37:07

614.90

1,308

14:37:18

615.00

1,323

14:37:18

615.00

1,339

14:37:20

615.00

152

14:37:20

615.00

3,611

14:37:27

614.90

1,463

14:37:27

614.90

1,214

14:37:55

615.10

2,442

14:37:55

615.10

1,288

14:38:00

615.00

1,349

14:38:31

615.10

2,523

14:39:14

615.30

1,474

14:40:00

615.30

611

14:40:00

615.30

188

14:40:00

615.30

576

14:41:28

615.20

28

14:41:33

615.20

182

14:41:33

615.20

656

14:43:47

615.30

350

14:43:47

615.30

2,684

14:43:47

615.50

4,428

14:43:49

615.20

1,361

14:43:49

615.20

77

14:43:50

615.20

1,260

14:43:51

615.20

237

14:43:51

615.20

1,985

14:43:54

615.10

3,308

14:44:03

615.20

214

14:44:03

615.20

1,002

14:44:03

615.20

150

14:44:18

615.40

1,932

14:44:18

615.40

291

14:44:18

615.40

456

14:44:18

615.40

1,815

14:44:18

615.40

1,366

14:44:47

615.40

2,165

14:45:34

615.30

1,379

14:45:34

615.30

228

14:45:34

615.30

24

14:45:46

615.30

99

14:45:46

615.30

739

14:45:46

615.30

397

14:46:21

615.30

1,398

14:47:07

615.10

400

14:47:07

615.10

979

14:47:18

615.00

1,185

14:47:23

614.90

1,227

14:47:45

614.90

34

14:47:45

614.90

642

14:47:46

614.90

385

14:48:51

615.10

1,047

14:48:54

615.10

1,128

14:49:18

615.10

1,298

14:50:12

615.20

874

14:50:12

615.20

3,880

14:50:12

615.20

2,000

14:50:13

615.20

400

14:50:13

615.20

746

14:50:13

615.20

445

14:50:56

615.20

309

14:50:56

615.20

1,900

14:51:47

615.30

2,000

14:51:48

615.30

1,219

14:51:50

615.20

404

14:51:50

615.20

1,057

14:53:14

615.30

1,910

14:53:14

615.30

1,319

14:53:30

615.30

1,299

14:54:05

615.20

1,212

14:54:34

615.20

201

14:54:58

615.10

1,334

14:55:05

615.10

154

14:55:05

615.10

1,260

14:55:45

615.10

1,000

14:55:45

615.10

496

14:56:14

615.10

359

14:56:14

615.10

297

14:56:15

615.10

103

14:56:15

615.10

1,345

14:56:15

615.10

94

14:56:58

615.10

1,900

14:57:09

615.10

1,194

14:58:24

615.60

563

14:58:24

615.60

1,220

14:58:24

615.60

478

14:58:38

615.80

2,000

14:58:38

615.80

6

14:58:50

615.70

500

14:58:50

615.70

2,204

14:58:50

615.70

1,300

14:58:50

615.70

564

14:59:03

615.80

1,900

14:59:08

615.60

1,160

14:59:08

615.60

137

14:59:09

615.60

1,222

14:59:56

615.70

1,606

15:00:27

615.80

2,173

15:00:32

615.80

124

15:00:32

615.80

82

15:00:32

615.80

149

15:00:33

615.80

509

15:00:33

615.80

87

15:00:47

615.80

270

15:00:54

615.80

1,036

15:00:54

615.80

1,236

15:01:08

615.70

1,000

15:01:08

615.70

694

15:01:57

615.90

1,900

15:01:57

615.90

1,100

15:01:57

615.90

661

15:02:46

616.10

4,248

15:03:13

616.30

766

15:03:13

616.30

136

15:03:14

616.30

3,789

15:03:14

616.30

2,000

15:03:14

616.30

1,400

15:03:14

616.30

1,400

15:04:25

616.60

1,600

15:04:25

616.60

832

15:04:55

616.70

1,520

15:04:55

616.70

416

15:04:55

616.70

1,374

15:04:56

616.70

626

15:04:56

616.70

1,194

15:05:12

616.70

5,802

15:05:12

616.70

1,379

15:05:16

616.60

641

15:05:20

616.60

117

15:05:20

616.60

1,179

15:05:54

616.40

1,236

15:07:07

616.60

3,159

15:07:08

616.60

1,396

15:07:36

616.40

1,865

15:08:01

616.30

1,336

15:09:25

616.90

2,585

15:09:56

616.90

2,258

15:09:57

616.90

2,000

15:09:57

616.90

1,000

15:09:57

616.90

55

15:10:21

616.90

1,525

15:10:21

616.90

644

15:10:31

617.00

1,225

15:10:32

617.00

1,357

15:10:33

617.00

1,283

15:10:34

616.90

5,354

15:10:48

616.90

1,292

15:10:51

617.00

1,227

15:10:52

617.00

1,960

15:11:00

616.90

3,895

15:11:01

616.90

1,643

15:11:01

616.90

1,312

15:11:07

616.90

345

15:11:19

616.90

860

15:11:19

616.90

1,983

15:12:06

616.90

2,774

15:12:06

616.90

1,274

15:12:25

616.90

1,800

15:12:25

616.90

732

15:12:25

616.90

1,688

15:12:30

616.80

323

15:12:34

616.80

3,056

15:13:00

616.80

4,585

15:13:22

616.80

4,359

15:13:22

616.80

1,781

15:13:37

616.80

115

15:13:51

616.80

2,156

15:14:06

616.80

1,485

15:14:06

616.80

2,000

15:14:06

616.80

602

15:14:55

617.00

1,355

15:14:56

617.00

645

15:14:56

617.00

1,526

15:14:57

617.00

1,188

15:15:01

617.00

1,181

15:15:02

617.00

1,977

15:15:02

617.00

2,000

15:15:03

617.00

115

15:15:03

617.00

1,405

15:15:04

617.00

1,974

15:15:05

617.00

2,000

15:15:05

617.00

601

15:15:08

617.00

2,000

15:15:08

617.00

4,788

15:15:09

617.00

1,550

15:15:09

617.00

2,000

15:15:09

617.00

1,285

15:15:26

616.90

1,436

15:15:34

616.90

39

15:15:34

616.90

1,170

15:15:34

616.90

187

15:15:34

616.90

960

15:15:34

616.90

1,238

15:15:34

616.90

1,532

15:15:35

616.90

2,000

15:15:35

616.90

1,300

15:15:35

616.90

1,232

15:15:43

616.90

1,507

15:15:43

616.90

2,792

15:15:43

616.90

2,449

15:16:00

616.80

1,211

15:16:34

617.00

1,000

15:16:34

617.00

277

15:16:46

616.90

708

15:16:46

616.90

2,352

15:16:46

616.90

2,000

15:16:46

616.90

506

15:16:46

616.90

437

15:16:46

616.90

65

15:16:46

616.90

403

15:16:46

616.90

249

15:16:46

616.90

83

15:17:15

617.00

1,559

15:17:19

617.00

1,365

15:17:20

617.00

1,421

15:17:25

617.00

1,177

15:17:26

617.00

2,000

15:17:26

617.00

134

15:17:29

616.90

4,358

15:17:41

616.90

935

15:17:41

616.90

749

15:17:41

616.90

1,544

15:17:41

616.90

407

15:17:41

616.90

73

15:18:16

616.90

143

15:18:16

616.90

1,030

15:18:16

616.90

80

15:18:16

616.90

620

15:18:16

616.90

948

15:18:52

616.90

1,744

15:19:15

616.90

26

15:19:15

616.90

1,382

15:19:15

616.90

196

15:19:15

616.90

210

15:19:16

616.90

123

15:19:16

616.90

31

15:19:17

616.90

50

15:19:17

616.90

325

15:19:17

616.90

421

15:19:17

616.90

1,119

15:19:17

616.90

598

15:19:19

616.90

218

15:19:19

616.90

300

15:19:19

616.90

903

15:20:20

616.70

1,214

15:21:15

616.50

2,556

15:23:14

616.40

447

15:23:14

616.40

3,441

15:23:17

616.30

122

15:23:24

616.30

1,104

15:23:25

616.30

1,281

15:24:19

616.80

32

15:24:20

616.80

1,549

15:24:35

616.90

447

15:24:35

616.90

1,000

15:24:35

616.90

1,000

15:24:35

616.90

445

15:24:38

617.00

1,236

15:25:11

617.50

2,000

15:25:11

617.50

2,200

15:25:11

617.50

877

15:25:18

617.60

2,000

15:25:18

617.60

1,000

15:25:20

617.60

1,222

15:25:27

617.60

2

15:25:27

617.60

1,455

15:25:31

617.60

1,343

15:25:41

617.50

4,585

15:25:41

617.50

1,570

15:25:49

617.40

1,264

15:25:49

617.40

1,449

15:28:50

617.80

1,009

15:28:50

617.80

993

15:28:50

617.80

1,500

15:28:50

617.80

72

15:28:56

617.80

1,154

15:28:56

617.80

1,036

15:29:00

617.70

3,167

15:29:00

617.70

950

15:29:00

617.70

1,995

15:29:10

617.60

1,388

15:29:10

617.60

1,212

15:30:06

617.40

1,020

15:30:06

617.40

333

15:30:48

617.80

569

15:30:48

617.80

786

15:30:48

617.80

2,000

15:30:48

617.80

357

15:31:11

617.70

1,356

15:31:23

617.60

1,252

15:31:26

617.60

1,206

15:31:37

617.40

1,340

15:32:00

617.20

1,900

15:32:41

617.40

3,211

15:32:41

617.40

1,600

15:32:41

617.40

782

15:32:42

617.30

2,178

15:32:45

617.20

1,762

15:33:09

617.20

99

15:33:09

617.20

1,376

15:34:07

617.40

260

15:34:32

617.40

1,606

15:34:32

617.40

882

15:35:14

617.40

53

15:35:14

617.40

1,288

15:35:31

617.50

1,285

15:35:31

617.50

403

15:36:57

617.90

1,900

15:36:57

617.90

2,701

15:36:57

617.90

5

15:36:58

617.90

1,986

15:37:02

617.90

1,198

15:37:27

617.80

1,800

15:37:27

617.80

2,635

15:37:28

617.80

87

15:37:28

617.80

1,349

15:37:28

617.80

611

15:37:49

617.80

2,711

15:38:47

617.80

2,183

15:38:48

617.80

1,388

15:38:56

617.80

1,397

15:39:18

617.80

2,153

15:39:18

617.80

500

15:39:36

617.80

721

15:39:36

617.80

570

15:39:37

617.80

641

15:39:37

617.80

933

15:40:15

617.70

844

15:40:15

617.70

446

15:40:50

617.70

3,275

15:42:08

617.70

2,329

15:42:11

617.60

1,276

15:42:23

617.40

1,790

15:43:08

617.40

482

15:43:08

617.40

932

15:43:11

617.40

31

15:43:11

617.40

1,373

15:43:11

617.40

1,445

15:44:02

617.20

254

15:44:02

617.20

1,152

15:45:12

617.20

939

15:47:07

617.20

2,021

15:47:23

617.20

778

15:47:23

617.20

857

15:48:09

617.10

901

15:48:11

617.10

1,431

15:48:21

617.00

1,000

15:48:21

617.00

426

15:48:28

616.80

2,046

15:48:28

616.90

1,180

15:48:53

616.90

72

15:48:53

616.90

133

15:48:53

616.90

1,900

15:49:56

616.80

1,325

15:49:56

616.80

415

15:49:56

616.80

2,736

15:49:56

616.80

1,796

15:50:29

616.80

73

15:50:29

616.80

39

15:50:30

616.80

1,172

15:50:49

616.70

867

15:50:49

616.70

332

15:51:00

616.70

1,305

15:51:46

616.40

1,532

15:53:47

616.40

3,502

15:54:02

616.40

1,156

15:54:02

616.40

691

15:54:09

616.20

160

15:54:13

616.20

94

15:54:13

616.20

167

15:54:13

616.20

1,105

15:54:26

616.20

1,232

15:55:08

616.20

808

15:55:12

616.20

99

15:55:12

616.20

269

15:55:20

616.20

148

15:55:20

616.20

1,269

15:55:55

616.10

1,485

15:57:50

616.30

709

15:57:50

616.30

65

15:57:50

616.30

564

15:58:00

616.30

1,286

15:58:24

616.50

1,336

15:58:24

616.50

1,344

15:58:38

616.60

172

15:58:38

616.60

1,513

15:58:38

616.60

607

15:59:26

616.70

7,930

15:59:26

616.70

1,419

15:59:40

616.80

2,924

15:59:40

616.80

90

16:00:00

616.90

1,514

16:00:00

616.90

2,000

16:00:00

616.90

1,900

16:00:00

616.90

914

16:00:08

616.80

891

16:00:08

616.80

2,419

16:00:41

616.90

600

16:00:59

616.90

34

16:00:59

616.90

1,231

16:01:00

616.90

1,646

16:01:23

616.80

1,201

16:01:23

616.80

193

16:03:12

616.70

1,592

16:03:12

616.70

1,734

16:03:31

616.60

500

16:03:39

616.60

1,311

16:03:45

616.50

1,427

16:04:07

616.50

1,500

16:04:16

616.50

1,861

16:05:26

616.80

1,014

16:05:26

616.80

719

16:05:26

616.80

1,600

16:05:26

616.80

2,000

16:05:26

616.80

783

16:05:47

616.70

1,174

16:05:47

616.70

1,358

16:05:50

616.70

329

16:05:50

616.70

938

16:06:45

616.50

2,561

16:07:03

616.30

2,000

16:07:04

616.30

350

16:07:08

616.20

1,250

16:07:16

616.20

1,043

16:07:16

616.20

1,000

16:07:16

616.20

719

16:07:30

616.10

1,400

16:07:30

616.10

353

16:07:44

616.10

2,398

16:08:59

616.20

4,038

16:08:59

616.20

1,213

16:08:59

616.20

1,486

16:09:25

616.10

1,406

16:09:25

616.10

1,270

16:09:49

616.10

1,278

16:09:58

616.10

1,500

16:10:00

616.10

500

16:10:00

616.10

594

16:10:00

616.10

1,200

16:10:00

616.10

518

16:10:00

616.10

2,303

16:10:04

616.00

1,297

16:10:05

615.90

2,052

16:10:06

615.90

1,296

16:10:30

615.80

860

16:10:39

615.80

1,339

16:11:08

615.60

1,253

16:11:10

615.60

1,181

16:11:14

615.60

1,242

16:11:32

615.60

3

16:11:32

615.60

77

16:11:32

615.60

482

16:11:32

615.60

81

16:11:32

615.60

238

16:11:32

615.60

116

16:11:32

615.60

184

16:12:01

615.80

1,621

16:12:13

615.90

400

16:12:13

615.90

868

16:12:22

615.90

1,239

16:12:29

615.80

3,033

16:12:29

615.80

1,400

16:12:29

615.80

1,230

16:12:53

615.80

1,398

16:12:55

615.80

200

16:13:08

615.80

994

16:13:08

615.80

1,310

16:13:08

615.80

337

16:14:14

615.90

1,419

16:14:16

615.80

2,845

16:14:16

615.80

1,400

16:14:16

615.80

198

16:14:18

615.80

6

16:14:18

615.80

55

16:14:18

615.80

246

16:14:18

615.80

48

16:14:18

615.80

872

16:14:18

615.80

132

16:14:18

615.80

651

16:14:18

615.80

959

16:14:18

615.80

1,809

16:14:46

615.80

1,738

16:14:47

615.80

1,420

16:15:03

615.70

1,660

16:15:07

615.60

1,501

16:15:30

615.30

2,221

16:15:32

615.30

1,260

16:16:00

615.20

1,550

16:16:00

615.20

1,582

16:16:45

615.10

1,486

16:16:45

615.10

97

16:16:45

615.10

1,274

16:17:13

615.20

2,902

16:17:13

615.20

1,296

16:17:41

615.20

1,344

16:18:00

615.10

1,261

16:18:19

615.40

1,179

16:18:22

615.40

509

16:18:22

615.40

815

16:18:32

615.40

1,403

16:18:32

615.40

823

16:18:32

615.40

1,308

16:18:43

615.30

222

16:18:47

615.40

1,369

16:18:51

615.30

429

16:18:51

615.30

3,862

16:19:25

615.30

655

16:19:25

615.30

3,404

16:19:27

615.30

1,355

16:19:55

615.30

1,679

16:19:55

615.30

1,335

16:19:55

615.30

1,679

16:19:56

615.30

2,000

16:19:57

615.30

748

16:19:57

615.30

538

16:19:58

615.30

245

16:19:59

615.30

46

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
 
 
POSAKODPABDDOKD

Related Charts

HSBC Holdings (HSBA)

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