Source - RNS
RNS Number : 8836M
HSBC Holdings PLC
18 October 2016
 
 

 

 

HSBC HOLDINGS PLC

 

                   18 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:             

18 October 2016

Number of ordinary shares of US$0.50 each purchased:

2,898,126

 

 

Highest price paid per share:

£6.2490

Lowest price paid per share:

£6.1810

 

 

Volume weighted average price paid per share:

£6.2265

Following the purchase of these shares, the Company holds 161,072,281 of its ordinary shares in treasury and has 19,904,670,457 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,904,670,457. 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

08:01:10

618.40

242

08:01:10

618.40

2,158

08:02:25

619.00

2,074

08:03:18

619.40

1,258

08:04:01

619.50

2,793

08:04:11

620.00

1,167

08:04:11

620.00

917

08:04:11

620.00

241

08:04:11

620.00

1,325

08:04:12

620.00

327

08:04:12

620.00

988

08:04:13

620.00

37

08:04:27

620.00

2,918

08:04:27

619.60

851

08:04:27

619.70

500

08:04:27

619.80

140

08:04:30

619.70

71

08:04:54

619.50

3,803

08:04:55

619.50

1,721

08:04:59

619.50

3,103

08:04:59

619.50

2,695

08:05:00

619.40

2,415

08:05:15

619.20

1,264

08:05:25

619.00

1,000

08:05:25

619.00

221

08:05:51

618.50

2,521

08:05:51

618.40

1,247

08:06:45

618.10

2,575

08:08:50

618.60

3,217

08:08:54

618.40

208

08:08:54

618.40

900

08:08:54

618.40

63

08:09:03

618.20

1,307

08:09:46

618.90

1,017

08:09:46

618.90

765

08:09:46

618.90

240

08:10:17

619.40

1,177

08:10:18

619.40

2,883

08:10:19

619.20

2,301

08:10:48

619.10

1,792

08:11:01

619.20

2,593

08:11:05

619.20

835

08:11:11

619.20

2,225

08:11:35

619.20

723

08:11:35

619.20

831

08:11:56

619.10

77

08:12:12

619.50

1,746

08:12:15

619.40

1,000

08:12:15

619.40

301

08:12:18

619.30

3,581

08:12:18

619.30

1,200

08:12:18

619.30

130

08:12:28

619.40

1,874

08:13:14

619.00

1,447

08:13:29

619.20

1,308

08:13:29

619.20

407

08:13:29

619.20

461

08:13:29

619.20

888

08:13:40

619.00

2,000

08:13:45

618.90

553

08:13:45

618.90

2,233

08:13:57

619.10

2,625

08:14:37

619.10

1,287

08:15:12

619.50

2,511

08:15:13

619.50

1,200

08:15:13

619.50

187

08:15:26

619.50

1,592

08:15:26

619.50

1,711

08:16:02

619.60

1,519

08:16:03

619.60

1,016

08:16:03

619.60

289

08:16:13

619.50

685

08:16:13

619.50

404

08:16:13

619.50

345

08:16:19

619.10

974

08:16:19

619.10

340

08:16:21

619.00

3,448

08:16:22

619.00

4,110

08:16:37

619.30

1,113

08:16:37

619.30

2,145

08:16:38

619.30

442

08:16:38

619.30

649

08:16:46

619.30

722

08:16:46

619.30

682

08:16:48

619.20

2,208

08:17:03

619.40

499

08:17:03

619.40

1,384

08:17:53

619.70

1,049

08:17:53

619.70

448

08:18:06

619.70

12

08:18:06

619.70

1,149

08:18:06

619.70

1,000

08:18:06

619.70

163

08:18:25

619.90

1,583

08:18:27

619.90

797

08:18:41

620.00

1,239

08:18:43

620.00

2,414

08:18:43

620.00

137

08:18:44

620.00

3,119

08:18:49

620.00

1,266

08:18:51

619.90

1,534

08:18:51

619.90

80

08:18:52

619.90

240

08:18:52

619.90

1,224

08:18:52

619.90

2,000

08:18:52

619.90

1,100

08:18:53

619.80

320

08:18:58

619.90

1,440

08:20:00

620.30

16

08:20:00

620.30

322

08:20:00

620.30

500

08:20:00

620.30

1,182

08:20:00

620.30

3,427

08:20:15

620.40

3,244

08:20:19

620.40

2,605

08:20:19

620.30

1,018

08:20:19

620.30

1,000

08:20:19

620.30

1,564

08:21:00

620.50

800

08:21:04

620.60

5,181

08:21:04

620.60

2,000

08:21:04

620.60

3,413

08:21:07

620.60

2,000

08:21:08

620.60

1,724

08:21:09

620.50

2,000

08:21:09

620.30

2,000

08:21:09

620.30

1,580

08:21:15

620.20

507

08:21:15

620.20

669

08:21:15

620.30

672

08:21:15

620.30

1,209

08:21:15

620.30

114

08:21:17

620.30

508

08:21:17

620.30

3,109

08:21:17

620.30

746

08:21:17

620.30

1,599

08:21:35

620.20

1,205

08:21:58

620.20

1,297

08:22:01

620.10

2,139

08:22:09

620.10

160

08:22:14

620.20

4,534

08:22:14

620.20

1,729

08:22:18

620.10

1,406

08:23:05

620.00

152

08:23:05

620.00

537

08:23:05

620.00

3,197

08:23:28

620.00

1,740

08:23:28

620.00

1,524

08:23:55

620.00

1,791

08:23:55

620.00

2,000

08:23:55

620.00

950

08:24:18

620.10

1,639

08:24:29

620.10

126

08:24:29

620.10

1,813

08:24:33

620.00

1,574

08:24:33

620.00

2,926

08:24:33

620.00

1,360

08:24:49

620.30

2,064

08:24:50

620.30

1,771

08:24:54

620.30

1,267

08:24:59

620.20

3,979

08:24:59

620.20

1,666

08:25:19

620.20

491

08:25:21

620.20

2,059

08:25:21

620.20

1,502

08:25:36

620.30

2,845

08:25:57

620.30

1,078

08:25:57

620.30

3,143

08:25:57

620.30

1,823

08:26:48

620.50

2,627

08:26:48

620.50

1,826

08:26:48

620.40

1,744

08:26:54

620.20

2,013

08:26:54

620.20

19

08:27:21

620.00

1,666

08:27:25

620.10

400

08:27:35

620.30

1,113

08:27:35

620.30

748

08:27:35

620.30

2,000

08:27:35

620.20

1,201

08:27:35

620.20

3,773

08:27:47

620.30

80

08:27:47

620.30

3,801

08:27:47

620.30

1,846

08:28:03

620.30

1,732

08:28:35

620.30

1,771

08:28:44

620.10

1,720

08:30:26

620.40

2,198

08:30:26

620.40

22

08:30:46

620.50

1,560

08:30:51

620.50

2,181

08:31:03

620.50

1,277

08:31:08

620.50

1,668

08:31:09

620.50

1,655

08:31:29

620.40

3,888

08:31:29

620.40

1,176

08:31:32

620.30

284

08:31:32

620.30

1,036

08:32:07

620.40

1,680

08:32:07

620.30

1,000

08:32:07

620.30

232

08:32:10

620.20

1,281

08:32:10

620.10

1,189

08:32:10

620.10

385

08:32:46

619.90

1,130

08:32:46

619.90

1,790

08:33:06

620.00

1,000

08:33:06

620.00

759

08:33:18

619.90

3,373

08:33:18

619.90

793

08:33:18

619.90

1,213

08:34:01

620.00

1,500

08:34:01

620.00

1,337

08:34:17

620.20

1,439

08:34:24

620.20

1,665

08:34:24

620.20

1,652

08:34:29

620.10

1,317

08:34:29

620.10

2,439

08:34:36

620.20

508

08:34:36

620.20

46

08:34:36

620.20

3,119

08:34:58

620.00

3,883

08:34:58

620.00

470

08:35:12

619.90

1,430

08:35:59

620.20

2,285

08:35:59

620.20

1,528

08:36:18

620.20

4,454

08:36:18

620.20

1,130

08:36:18

620.20

442

08:36:28

620.20

1,500

08:36:28

620.20

358

08:37:40

620.30

4,759

08:37:56

620.30

240

08:38:00

620.30

3,440

08:38:01

620.30

80

08:38:09

620.30

313

08:38:09

620.30

2,000

08:38:09

620.30

400

08:38:09

620.30

1,000

08:38:09

620.30

363

08:38:30

620.20

1,200

08:38:30

620.20

191

08:38:48

620.40

1,398

08:38:55

620.20

1,896

08:39:11

620.30

934

08:39:11

620.30

511

08:39:49

620.10

1,410

08:40:05

620.00

1,225

08:40:10

619.90

2,107

08:40:42

619.90

914

08:40:42

619.90

757

08:40:42

619.90

1,019

08:40:52

619.80

1,190

08:41:13

620.20

1,180

08:41:16

620.10

3,144

08:41:16

620.10

573

08:41:16

620.10

290

08:41:16

620.10

1,743

08:41:18

620.10

26

08:41:18

620.10

700

08:41:18

620.10

1,145

08:41:59

620.40

2,435

08:42:04

620.40

180

08:42:11

620.40

640

08:42:11

620.40

500

08:42:14

620.30

500

08:42:14

620.30

774

08:42:56

620.20

509

08:43:26

620.40

2,913

08:43:26

620.40

472

08:43:26

620.40

916

08:43:38

620.40

1,689

08:43:38

620.40

1,085

08:43:47

620.40

1,621

08:43:50

620.50

600

08:43:50

620.50

1,836

08:43:51

620.50

2,367

08:44:04

620.60

1,100

08:44:04

620.60

223

08:44:08

620.60

1,800

08:44:16

620.60

1,255

08:44:22

620.60

2,592

08:44:22

620.60

2,322

08:44:32

620.50

1,987

08:44:32

620.50

115

08:44:32

620.50

1,000

08:44:32

620.50

638

08:45:13

620.10

1,221

08:45:14

619.90

847

08:45:16

620.20

1,231

08:45:16

620.10

1,502

08:45:16

620.10

3,026

08:45:44

620.40

2,839

08:46:40

620.80

1,440

08:46:40

620.80

57

08:46:40

620.80

2,727

08:46:40

620.80

1,149

08:46:57

620.80

1,663

08:46:57

620.80

275

08:46:57

620.80

130

08:46:57

620.80

1,101

08:47:05

620.70

1,548

08:47:37

620.70

2,364

08:48:14

620.60

160

08:48:42

620.60

3,806

08:48:42

620.60

904

08:48:47

620.60

2,000

08:48:48

620.60

675

08:49:13

620.80

1,512

08:49:13

620.80

1,000

08:49:13

620.80

1,574

08:49:24

620.70

1,000

08:49:51

620.70

1,956

08:49:57

620.90

1,325

08:49:57

620.90

1,144

08:49:57

620.90

1,544

08:50:00

620.90

1,540

08:50:25

621.10

1,373

08:50:38

621.20

1,454

08:50:42

621.20

1,935

08:50:45

621.20

1,291

08:50:46

621.20

1,355

08:50:50

621.10

1,454

08:50:50

621.10

2,000

08:50:50

621.10

1,000

08:50:50

621.10

939

08:51:02

621.10

2,519

08:51:03

621.00

1,000

08:51:03

621.00

425

08:51:14

620.70

1,451

08:51:19

620.60

1,445

08:51:45

620.70

1,292

08:51:53

620.70

85

08:51:53

620.70

1,356

08:52:05

620.50

168

08:52:05

620.50

1,392

08:53:10

620.40

271

08:53:10

620.40

3,313

08:54:08

620.40

384

08:54:08

620.40

1,104

08:54:32

620.50

1,743

08:54:46

620.40

442

08:54:56

620.50

2,094

08:55:56

620.90

438

08:56:09

620.90

2,221

08:57:26

621.20

1,568

08:57:26

621.20

2,970

08:57:26

621.20

2,731

08:57:38

621.10

233

08:57:38

621.10

510

08:57:38

621.10

1,324

08:57:56

621.20

2,060

08:57:57

621.10

167

08:59:16

621.10

58

08:59:16

621.10

186

08:59:16

621.10

508

08:59:16

621.10

1,538

08:59:55

621.10

4,557

08:59:55

621.10

35

08:59:55

621.10

211

08:59:55

621.10

389

08:59:56

621.10

23

09:00:02

621.20

205

09:00:05

621.30

223

09:00:19

621.30

64

09:00:19

621.30

2,811

09:00:19

621.30

1,307

09:00:34

621.20

471

09:00:34

621.20

1,220

09:01:14

621.20

1,305

09:01:36

621.10

59

09:01:36

621.10

1,019

09:01:36

621.10

246

09:03:17

621.50

1,333

09:03:33

621.60

4,417

09:03:33

621.60

1,295

09:03:51

621.60

98

09:03:51

621.60

293

09:03:51

621.60

812

09:04:02

621.70

371

09:04:03

621.70

113

09:04:09

621.70

700

09:04:11

621.70

15

09:04:21

621.70

701

09:04:21

621.70

177

09:04:21

621.70

715

09:04:49

621.80

2,100

09:04:49

621.80

63

09:05:33

622.20

1,503

09:05:33

622.20

1,000

09:05:33

622.20

1,025

09:05:43

622.10

2,109

09:06:03

622.20

4,254

09:06:23

622.30

2,957

09:06:36

622.30

170

09:06:44

622.30

2,409

09:06:44

622.30

509

09:06:44

622.30

1,685

09:07:07

622.40

1,444

09:07:08

622.40

1,637

09:07:15

622.30

920

09:07:29

622.30

1,040

09:07:32

622.30

1,546

09:08:36

622.50

2,324

09:08:36

622.50

1,916

09:08:36

622.50

1,862

09:08:45

622.40

2,271

09:08:45

622.40

2,000

09:09:24

622.60

1,707

09:09:24

622.60

1,358

09:09:39

622.50

2,168

09:09:39

622.50

708

09:09:49

622.50

100

09:09:54

622.50

1,415

09:10:39

622.40

1,301

09:11:19

622.90

1,157

09:11:19

622.90

275

09:11:23

622.80

4,206

09:11:23

622.80

558

09:11:56

623.10

1,000

09:11:56

623.10

81

09:12:11

623.30

981

09:12:12

623.30

686

09:12:12

623.30

1,803

09:12:15

623.30

1,284

09:12:15

623.30

63

09:12:21

623.20

4,333

09:12:22

623.10

857

09:12:23

623.10

1,731

09:12:24

623.00

1,925

09:12:28

622.90

40

09:12:28

622.90

885

09:12:28

622.90

374

09:13:40

622.50

784

09:13:40

622.50

1,725

09:13:40

622.50

298

09:13:57

622.50

832

09:13:57

622.50

25

09:13:57

622.50

476

09:14:41

622.20

155

09:14:41

622.20

83

09:14:41

622.20

1,188

09:14:41

622.20

708

09:15:54

622.10

869

09:16:03

622.20

1,357

09:17:01

621.90

2,458

09:17:44

621.80

800

09:17:47

621.80

1,136

09:17:47

621.80

1,807

09:18:02

621.70

1,239

09:18:55

621.50

859

09:19:08

621.60

2,282

09:19:16

621.70

874

09:19:16

621.70

1,140

09:19:16

621.70

61

09:19:32

621.70

4,571

09:19:32

621.70

243

09:19:32

621.70

2,819

09:19:44

621.60

1,414

09:19:55

621.60

556

09:19:55

621.60

816

09:21:25

621.60

3,391

09:21:26

621.60

85

09:21:27

621.70

2,000

09:21:29

621.80

835

09:21:29

621.80

2,291

09:21:29

621.80

931

09:21:31

621.70

1,934

09:21:31

621.70

2,469

09:21:38

621.70

106

09:21:38

621.70

1,313

09:21:38

621.70

767

09:21:38

621.70

464

09:22:19

621.90

3,374

09:22:19

621.90

1,000

09:22:19

621.90

370

09:22:27

621.90

1,405

09:22:28

621.90

1,501

09:23:02

621.90

130

09:23:02

621.90

374

09:23:02

621.90

142

09:23:02

621.90

174

09:23:02

621.90

1,984

09:24:04

621.80

1,430

09:24:45

622.10

383

09:24:45

622.10

1,845

09:24:45

622.10

1,000

09:24:45

622.10

1,843

09:25:11

622.30

1,600

09:25:11

622.30

1,000

09:25:17

622.40

158

09:25:17

622.40

1,060

09:25:27

622.40

1,530

09:25:29

622.40

552

09:25:29

622.40

1,182

09:25:33

622.50

240

09:25:33

622.50

105

09:25:33

622.50

606

09:25:33

622.50

2,000

09:25:33

622.50

1,331

09:25:33

622.50

127

09:26:00

622.70

1,206

09:26:01

622.70

1,800

09:26:01

622.70

290

09:26:02

622.70

1,800

09:26:02

622.70

571

09:26:06

622.70

1,800

09:26:08

622.70

2,000

09:26:08

622.70

604

09:26:08

622.70

1,000

09:26:54

622.80

1,759

09:26:54

622.80

468

09:26:54

622.80

300

09:26:54

622.80

1,175

09:26:54

622.80

1,700

09:26:54

622.80

1,197

09:27:18

622.70

1,221

09:27:18

622.70

867

09:27:25

622.70

821

09:27:25

622.70

789

09:27:25

622.70

618

09:27:25

622.70

145

09:27:25

622.70

1,462

09:27:38

622.70

17

09:27:38

622.70

2,173

09:27:44

622.60

1,366

09:28:20

622.50

1,329

09:29:57

622.70

1,203

09:29:57

622.70

196

09:30:00

622.60

1,384

09:30:00

622.60

2,697

09:30:01

622.50

1,698

09:30:01

622.50

25

09:30:01

622.50

1,290

09:30:31

622.70

1,200

09:30:38

622.60

1,496

09:30:51

622.70

1,397

09:30:51

622.70

1,195

09:30:54

622.60

1,890

09:31:13

622.50

3,064

09:31:55

623.20

1,000

09:31:55

623.20

1,120

09:31:55

623.20

2,000

09:31:56

623.20

1,215

09:31:56

623.10

5,384

09:32:05

623.40

183

09:32:05

623.40

663

09:32:05

623.40

1,543

09:32:05

623.40

1,351

09:32:05

623.40

907

09:32:05

623.40

53

09:32:05

623.40

1,086

09:32:05

623.40

2,000

09:32:08

623.60

170

09:32:08

623.60

1,000

09:32:08

623.60

1,000

09:32:08

623.60

1,000

09:32:08

623.60

1,212

09:32:08

623.60

2,000

09:32:08

623.60

1,000

09:32:08

623.60

1,000

09:32:08

623.60

1,000

09:32:08

623.60

595

09:32:09

623.60

1,162

09:32:09

623.60

762

09:32:10

623.50

1,379

09:32:36

623.70

1,500

09:32:39

623.70

2,375

09:32:41

623.70

1,311

09:32:55

623.70

1,748

09:32:58

623.70

551

09:32:58

623.70

3,643

09:32:59

623.70

1,259

09:32:59

623.70

1,438

09:33:18

623.60

1,325

09:33:29

623.30

2,167

09:33:59

623.30

55

09:33:59

623.30

3,477

09:34:07

623.20

181

09:34:07

623.20

127

09:34:07

623.20

1,306

09:34:22

623.10

75

09:34:24

623.10

800

09:34:24

623.10

575

09:35:49

623.80

2,000

09:35:59

623.90

666

09:35:59

623.90

11

09:35:59

623.90

950

09:35:59

623.90

3,165

09:35:59

623.90

1,403

09:35:59

623.90

58

09:36:44

624.10

1,261

09:36:44

624.10

3,223

09:36:45

624.10

2,000

09:36:45

624.10

1,456

09:36:45

624.10

2,000

09:36:45

624.10

1,154

09:36:46

624.10

384

09:36:46

624.10

1,362

09:36:47

624.10

2,000

09:36:47

624.10

1,456

09:36:47

624.10

203

09:36:48

624.10

1,488

09:36:48

624.10

1,456

09:36:50

624.10

1,832

09:37:01

624.10

790

09:37:01

624.10

609

09:37:20

623.90

113

09:37:20

623.90

4,349

09:37:20

623.90

2,000

09:37:20

623.90

483

09:37:32

623.90

2,066

09:37:32

623.80

1,743

09:38:04

623.40

2,341

09:38:31

623.10

3,918

09:38:31

623.10

1,313

09:38:34

623.00

1,183

09:38:52

622.90

2,241

09:40:14

623.00

608

09:40:14

623.00

1,131

09:40:22

622.90

254

09:40:22

622.90

2,744

09:41:19

623.00

1,201

09:41:19

623.00

1,211

09:41:36

623.10

1,874

09:42:53

623.70

1,411

09:43:15

623.80

1,315

09:43:55

623.80

237

09:43:55

623.80

2,464

09:44:00

624.00

1,458

09:44:12

624.00

1,368

09:44:41

623.90

430

09:44:41

623.90

2,000

09:44:42

623.90

1,000

09:44:42

623.90

814

09:44:52

623.80

1,708

09:45:18

623.80

2,137

09:46:08

624.20

2,259

09:46:35

624.30

1,082

09:46:35

624.30

1,308

09:46:46

624.30

1,503

09:48:06

624.80

386

09:48:06

624.80

3,048

09:48:26

624.80

1,300

09:48:45

624.70

76

09:48:45

624.70

1,000

09:48:45

624.70

100

09:49:23

624.50

635

09:49:23

624.50

718

09:50:00

624.60

255

09:50:00

624.60

1,242

09:50:58

624.90

1,308

09:50:58

624.90

2,202

09:50:58

624.90

1,282

09:51:27

624.80

177

09:52:23

624.90

1,776

09:52:47

624.90

2,295

09:53:00

624.80

1,558

09:53:01

624.80

1,645

09:53:15

624.70

1,399

09:53:15

624.70

55

09:53:21

624.50

1,323

09:53:21

624.50

1,746

09:54:43

624.70

1,638

09:54:43

624.70

1,246

09:55:03

624.70

1,277

09:55:41

624.60

1,242

09:56:30

624.70

3,107

09:56:31

624.70

382

09:56:35

624.70

371

09:56:43

624.70

1,515

09:57:07

624.70

386

09:57:07

624.70

351

09:57:08

624.70

416

09:57:08

624.70

175

09:57:52

624.40

755

09:58:15

624.40

808

09:58:23

624.30

1,956

09:58:57

624.40

757

09:59:01

624.40

1,692

09:59:48

624.20

1,574

09:59:49

624.20

1,429

10:00:44

624.20

105

10:00:44

624.20

234

10:00:44

624.20

2,365

10:02:37

624.40

2,822

10:02:37

624.30

2,326

10:02:38

624.30

1,247

10:02:56

624.30

2,328

10:03:10

624.30

1,404

10:03:34

624.30

244

10:03:34

624.30

572

10:03:34

624.30

416

10:03:48

624.10

2,317

10:04:28

624.30

500

10:04:28

624.30

500

10:04:29

624.30

500

10:04:29

624.30

1,300

10:04:29

624.30

368

10:04:53

624.20

1,373

10:05:45

623.90

373

10:05:46

623.90

4,182

10:05:46

623.90

2,000

10:05:46

623.90

500

10:06:20

623.80

135

10:06:50

623.90

358

10:06:50

623.90

396

10:07:03

623.90

2,301

10:07:37

623.80

1,484

10:08:47

624.00

7,764

10:08:47

624.00

1,475

10:08:47

624.00

5,103

10:09:17

624.00

1,193

10:09:35

624.00

4,484

10:09:35

624.00

1,887

10:09:41

624.00

250

10:09:50

624.00

1,024

10:11:09

624.20

2,259

10:11:56

624.10

3,337

10:11:56

624.10

500

10:11:56

624.10

2,000

10:11:56

624.10

561

10:12:05

624.00

23

10:12:05

624.00

69

10:12:05

624.00

203

10:12:05

624.00

872

10:12:05

624.00

1,333

10:12:05

624.00

500

10:12:05

624.00

739

10:13:45

624.10

1,747

10:14:13

624.10

381

10:14:13

624.10

500

10:14:18

624.20

82

10:14:50

624.30

160

10:14:50

624.30

670

10:14:50

624.30

1,179

10:15:30

624.70

2,000

10:15:30

624.70

500

10:15:30

624.70

500

10:15:30

624.70

500

10:15:30

624.70

1,300

10:15:30

624.70

2,787

10:15:32

624.70

500

10:15:32

624.70

500

10:15:32

624.70

442

10:15:37

624.70

1,251

10:15:37

624.70

136

10:15:53

624.60

2,058

10:15:53

624.60

2,444

10:15:53

624.60

2,000

10:15:53

624.60

500

10:15:53

624.60

500

10:15:53

624.60

180

10:16:19

624.20

1,200

10:16:19

624.20

762

10:18:07

624.40

2,103

10:18:23

624.40

3,856

10:18:23

624.40

1,638

10:18:35

624.40

3,771

10:18:35

624.40

1,331

10:19:59

624.40

366

10:20:42

624.50

4,771

10:20:42

624.50

1,317

10:21:01

624.50

1,396

10:21:01

624.50

850

10:21:01

624.50

590

10:22:05

624.50

1,400

10:22:59

624.50

1,398

10:22:59

624.50

355

10:22:59

624.50

1,500

10:22:59

624.50

15

10:23:11

624.40

456

10:23:12

624.40

2,284

10:23:12

624.40

159

10:23:12

624.40

614

10:23:12

624.40

2,000

10:24:10

624.50

1,301

10:24:10

624.50

1,685

10:24:15

624.40

3,205

10:24:15

624.40

1,479

10:24:59

624.40

1,912

10:26:07

624.30

1,732

10:28:00

624.30

1,457

10:29:29

624.30

2,830

10:29:30

624.20

1,692

10:30:33

624.40

3,300

10:30:33

624.30

835

10:30:33

624.30

372

10:32:08

624.30

21

10:32:08

624.30

155

10:32:08

624.30

112

10:32:08

624.30

41

10:32:08

624.30

120

10:32:08

624.30

409

10:32:08

624.30

3,164

10:32:08

624.30

378

10:32:50

624.40

1,834

10:34:35

624.30

875

10:34:35

624.30

790

10:36:09

624.80

1,249

10:36:15

624.80

1,390

10:36:33

624.80

1,006

10:36:33

624.80

2,912

10:36:33

624.80

1,207

10:36:33

624.80

591

10:36:45

624.80

2,162

10:36:48

624.70

500

10:36:48

624.70

500

10:36:48

624.70

444

10:37:32

624.70

262

10:37:44

624.60

1,000

10:37:44

624.60

597

10:39:46

624.40

219

10:39:46

624.40

1,085

10:40:23

624.20

500

10:40:23

624.20

793

10:40:31

624.00

1,203

10:40:50

623.90

197

10:40:50

623.90

69

10:42:37

624.20

4,192

10:42:37

624.20

2,000

10:42:37

624.20

500

10:42:37

624.20

834

10:42:42

624.20

396

10:42:42

624.20

158

10:42:42

624.20

1,126

10:43:00

624.20

370

10:44:17

624.60

1,709

10:44:17

624.60

3,118

10:45:10

624.80

937

10:45:10

624.80

1,703

10:46:05

624.80

1,308

10:46:05

624.80

500

10:46:05

624.80

500

10:46:05

624.80

400

10:46:42

624.80

1,287

10:47:29

624.80

1,377

10:48:34

624.70

2,081

10:48:40

624.70

928

10:48:40

624.70

424

10:49:00

624.60

1,862

10:49:46

624.50

82

10:49:46

624.50

1,325

10:50:13

624.30

364

10:50:13

624.30

1,074

10:51:11

624.30

2,314

10:52:37

624.30

1,182

10:52:42

624.20

876

10:52:42

624.20

1,307

10:53:44

623.80

1,205

10:54:53

623.70

1,376

10:54:53

623.70

1,376

10:54:53

623.70

459

10:55:41

623.90

245

10:56:36

624.00

1,230

10:56:36

624.00

1,169

10:56:55

623.60

1,351

10:57:35

623.60

1,245

10:57:57

623.70

4,187

10:57:59

623.60

2,242

10:58:30

623.50

588

10:58:43

623.70

2,945

10:58:43

623.70

474

10:58:43

623.70

500

10:58:43

623.70

198

10:58:48

623.70

1,431

10:58:51

623.60

1,182

11:00:40

624.00

1,341

11:01:01

624.00

4,258

11:01:06

623.90

2,693

11:01:49

623.60

416

11:01:49

623.60

1,119

11:01:49

623.60

81

11:01:59

623.60

230

11:02:00

623.60

984

11:03:09

623.80

2,582

11:03:28

623.90

2,135

11:04:00

624.00

4,687

11:04:03

623.90

3,266

11:04:03

623.90

2,000

11:04:03

623.90

500

11:04:03

623.90

190

11:04:11

623.70

3,328

11:04:30

623.70

3,650

11:05:16

623.70

2,664

11:05:17

623.70

1,507

11:06:29

623.70

2,119

11:08:41

623.70

3

11:08:41

623.70

1,170

11:08:41

623.70

3

11:08:41

623.70

1,299

11:08:53

623.70

1,291

11:08:53

623.70

713

11:09:15

623.70

1,385

11:09:51

623.70

500

11:09:51

623.70

942

11:10:24

623.60

1,169

11:10:24

623.60

24

11:10:43

623.50

1,299

11:10:49

623.40

1,294

11:10:49

623.30

1,452

11:11:30

623.40

500

11:11:30

623.40

843

11:12:01

623.30

1,237

11:12:02

623.20

1,187

11:12:02

623.20

1,027

11:12:31

622.80

1,418

11:13:00

622.70

416

11:13:00

622.70

796

11:13:03

622.70

1,881

11:13:39

622.40

1,321

11:15:11

622.80

4,083

11:15:11

622.80

124

11:15:21

622.70

2,134

11:15:21

622.60

900

11:15:21

622.60

734

11:18:25

622.70

1,254

11:18:26

622.70

1,186

11:19:16

622.90

1,555

11:20:08

622.80

76

11:20:09

622.80

1,378

11:21:11

622.90

1,298

11:22:34

622.90

2,000

11:22:34

622.90

1,270

11:22:34

622.90

500

11:22:34

622.90

81

11:22:35

622.90

1,342

11:22:35

622.90

1,657

11:23:09

622.90

2,000

11:23:09

622.90

500

11:23:09

622.90

1,605

11:25:16

622.80

24

11:25:18

622.80

128

11:25:18

622.80

2,070

11:27:34

623.30

3,210

11:27:34

623.30

2,560

11:27:59

623.20

1,450

11:27:59

623.20

1,528

11:27:59

623.10

1,282

11:31:27

623.50

1,200

11:31:28

623.50

128

11:31:38

623.40

2,584

11:35:05

623.60

4,079

11:35:07

623.60

2,372

11:35:19

623.50

1,460

11:35:19

623.50

339

11:35:19

623.50

907

11:35:51

623.40

2,541

11:35:51

623.30

1,200

11:35:51

623.30

59

11:38:03

623.50

465

11:38:03

623.50

2,056

11:38:03

623.50

1,656

11:38:23

623.40

2,464

11:39:34

623.50

1,794

11:39:34

623.50

1,973

11:40:38

623.40

857

11:40:38

623.40

895

11:42:05

623.30

2,135

11:44:29

623.40

2,602

11:44:42

623.40

1,243

11:44:52

623.20

1,885

11:45:09

623.30

207

11:45:49

623.30

137

11:45:49

623.30

1,212

11:45:53

623.10

786

11:46:11

623.20

51

11:46:11

623.20

527

11:46:11

623.20

215

11:46:11

623.20

2,681

11:46:26

623.20

163

11:46:49

623.30

3,002

11:47:31

623.20

2,302

11:47:56

623.40

1,727

11:48:06

623.40

3,703

11:48:06

623.40

500

11:48:11

623.40

2,459

11:48:18

623.20

1,425

11:48:30

623.10

984

11:48:32

623.10

1,382

11:48:35

623.20

1,634

11:48:58

623.20

2,650

11:49:20

623.20

2,712

11:49:21

623.20

482

11:49:21

623.20

1,049

11:49:37

623.20

1,445

11:49:37

623.20

126

11:50:01

623.20

2,054

11:50:24

623.10

356

11:50:24

623.10

592

11:50:24

623.10

1,803

11:51:24

623.20

2,482

11:51:24

623.20

1,334

11:51:25

623.20

1,239

11:52:25

622.90

1,373

11:52:36

622.90

4,195

11:52:37

622.90

1,879

11:52:57

622.80

1,448

11:53:29

623.10

118

11:53:29

623.10

1,099

11:53:33

623.10

1,349

11:54:08

623.30

3,723

11:54:40

623.50

1,912

11:55:19

623.60

405

11:55:19

623.60

870

11:55:48

623.70

500

11:56:06

623.70

408

11:56:06

623.70

500

11:56:36

623.70

53

11:56:40

623.70

1,573

11:56:49

623.70

4,255

11:56:49

623.70

2,159

11:57:15

623.90

2,119

11:57:15

623.90

1,132

11:57:17

624.00

1,220

11:57:18

624.00

1,411

11:57:26

623.90

19

11:57:31

624.00

1,818

11:57:31

624.00

20

11:57:31

624.00

500

11:57:31

624.00

2,000

11:57:31

624.00

1,000

11:57:31

624.00

500

11:57:31

624.00

865

11:57:33

624.00

1,092

11:57:50

624.00

1,466

11:57:51

623.90

1,284

11:57:57

623.80

3,204

11:57:57

623.80

1,687

11:58:30

623.80

90

11:58:30

623.80

1,217

11:59:08

623.60

500

11:59:08

623.60

800

11:59:08

623.60

223

11:59:32

623.60

1,415

11:59:32

623.60

1,029

12:03:52

623.60

1,260

12:03:52

623.60

455

12:03:52

623.60

864

12:04:03

623.60

1,500

12:04:03

623.60

554

12:04:04

623.60

500

12:04:04

623.60

500

12:04:04

623.60

500

12:04:04

623.60

806

12:04:24

623.50

1,335

12:04:43

623.70

1,522

12:04:43

623.70

1,601

12:05:25

623.70

4,567

12:05:50

623.70

3,334

12:06:21

623.60

1,352

12:06:42

623.50

1,249

12:06:42

623.50

751

12:06:42

623.50

804

12:06:44

623.40

1,366

12:06:53

623.30

2,261

12:07:37

623.30

252

12:07:37

623.30

139

12:07:37

623.30

430

12:07:38

623.30

491

12:07:38

623.30

514

12:07:39

623.30

520

12:07:53

623.40

1,748

12:07:53

623.40

2,000

12:07:53

623.40

406

12:08:01

623.30

1,509

12:08:01

623.30

622

12:08:32

623.40

234

12:08:32

623.40

1,345

12:09:20

623.40

2,832

12:10:34

623.60

4,349

12:10:34

623.60

1,600

12:10:34

623.60

1,053

12:11:58

623.50

1,163

12:11:58

623.50

65

12:12:11

623.50

971

12:12:12

623.50

601

12:12:59

623.60

3,408

12:13:07

623.50

2,213

12:14:44

623.50

1,078

12:14:44

623.50

528

12:14:44

623.50

1,324

12:15:02

623.60

467

12:15:02

623.60

212

12:15:25

623.60

1,699

12:16:24

623.60

3,577

12:17:26

623.90

190

12:17:26

623.90

1,111

12:17:38

623.80

4,175

12:17:38

623.80

15

12:17:38

623.80

2,555

12:17:53

623.80

1,605

12:17:53

623.80

1,387

12:17:53

623.70

500

12:18:25

623.60

1,248

12:19:29

623.80

3,828

12:19:29

623.70

1,931

12:20:02

623.70

1,648

12:20:30

623.60

1,258

12:21:23

623.70

3,864

12:21:24

623.70

1,292

12:21:56

623.60

2,949

12:22:15

623.60

371

12:22:15

623.60

837

12:23:03

623.60

133

12:23:03

623.60

1,756

12:23:37

623.40

1,650

12:26:00

623.50

500

12:26:00

623.50

500

12:26:00

623.50

950

12:26:00

623.50

1,936

12:27:11

623.60

3,841

12:27:20

623.60

1,660

12:27:58

623.40

1,513

12:28:25

623.50

775

12:28:25

623.50

2,444

12:29:49

623.40

1,420

12:30:06

623.30

1,364

12:31:11

623.40

1,358

12:31:11

623.40

1,101

12:31:11

623.40

166

12:31:25

623.50

749

12:31:25

623.50

488

12:31:47

623.50

4,393

12:31:47

623.50

2,300

12:31:47

623.50

794

12:31:50

623.50

371

12:31:50

623.50

666

12:31:50

623.50

734

12:32:38

623.60

1,100

12:32:38

623.60

422

12:33:52

623.60

2,734

12:34:23

623.70

470

12:34:23

623.70

2,228

12:35:01

623.60

1,788

12:35:01

623.60

1,310

12:35:34

623.90

1,317

12:35:39

623.80

2,000

12:35:39

623.80

1,295

12:36:07

624.00

5,876

12:36:12

624.10

3,015

12:36:12

624.10

430

12:36:13

624.10

2,000

12:36:14

624.00

500

12:36:14

624.00

2,000

12:36:14

624.00

500

12:36:14

624.00

128

12:36:14

623.90

834

12:36:14

623.90

1,100

12:36:14

623.90

1,500

12:36:14

623.90

800

12:36:14

623.90

769

12:36:25

624.10

1,645

12:36:29

624.00

4,473

12:36:34

623.90

3,758

12:36:34

623.90

500

12:36:34

623.90

500

12:36:34

623.90

503

12:36:50

623.80

1,757

12:36:50

623.80

1,759

12:38:15

624.10

2,000

12:38:15

624.10

1,337

12:38:15

624.10

500

12:38:15

624.10

500

12:38:15

624.10

101

12:38:23

624.10

2,855

12:38:27

623.90

1,448

12:38:27

623.90

229

12:38:43

624.00

2,820

12:38:43

624.00

1,153

12:38:43

624.00

180

12:39:11

624.00

2,068

12:39:30

624.00

2,381

12:39:35

624.00

3,681

12:39:45

624.00

64

12:39:45

624.00

1,433

12:40:14

624.10

1,431

12:40:15

624.10

2,946

12:41:23

623.90

2,897

12:41:23

623.90

441

12:41:23

623.90

356

12:41:37

623.90

1,777

12:42:38

624.10

3,771

12:42:39

624.10

1,806

12:43:06

624.00

1,204

12:43:06

624.00

1,851

12:44:03

624.00

3,320

12:44:09

624.10

1,572

12:44:09

624.10

1,636

12:44:38

624.20

1,057

12:44:38

624.20

702

12:45:18

624.40

1,881

12:45:18

624.40

1,860

12:46:09

624.50

1,117

12:46:09

624.50

892

12:47:00

624.50

1,389

12:47:04

624.50

2,222

12:48:01

624.20

1,991

12:48:35

624.30

1,728

12:48:35

624.30

227

12:48:35

624.30

94

12:50:54

624.50

500

12:50:54

624.50

2,000

12:50:54

624.50

500

12:50:54

624.50

500

12:50:54

624.50

43

12:50:54

624.50

985

12:51:08

624.40

2,452

12:51:08

624.40

2,000

12:51:08

624.40

500

12:51:08

624.40

500

12:51:39

624.40

1,389

12:52:42

624.40

2,094

12:52:44

624.30

1,303

12:52:45

624.30

1,458

12:54:12

624.10

1,328

12:56:30

624.30

859

12:56:30

624.30

186

12:56:30

624.30

670

12:56:30

624.30

422

12:56:56

624.30

1,670

12:57:22

624.30

1,610

12:57:36

624.30

182

12:58:08

624.30

1,301

12:59:02

624.50

1,737

12:59:11

624.40

2,708

12:59:19

624.30

1,762

12:59:40

624.30

1,393

13:00:07

624.40

112

13:00:07

624.40

1,128

13:00:56

624.50

1,320

13:01:07

624.40

1,739

13:01:26

624.50

2,933

13:02:47

624.50

145

13:02:47

624.50

1,406

13:02:48

624.50

131

13:03:14

624.50

416

13:03:15

624.50

163

13:03:20

624.50

739

13:03:20

624.50

1,230

13:03:56

624.60

1,584

13:04:00

624.60

931

13:04:33

624.60

2,589

13:04:47

624.60

1,431

13:04:49

624.60

1,572

13:04:53

624.60

1,529

13:05:25

624.60

2,222

13:05:33

624.60

1,303

13:05:33

624.60

264

13:06:05

624.60

1,479

13:06:16

624.60

1,547

13:06:26

624.70

1,977

13:06:42

624.70

1,570

13:07:01

624.70

1,397

13:07:24

624.70

1,323

13:07:25

624.70

1,294

13:07:49

624.70

1,446

13:08:37

624.50

500

13:08:37

624.50

500

13:08:37

624.50

244

13:09:47

624.60

2,321

13:09:48

624.60

1,116

13:10:27

624.70

1,311

13:11:41

624.70

1,234

13:12:44

624.70

1,966

13:12:49

624.70

211

13:12:55

624.70

1,407

13:12:55

624.70

122

13:13:39

624.70

1,192

13:13:40

624.70

130

13:13:56

624.70

350

13:13:56

624.70

1,788

13:13:56

624.70

2,198

13:14:13

624.70

159

13:15:00

624.80

375

13:15:00

624.80

4,131

13:15:02

624.80

232

13:15:02

624.80

1,151

13:15:02

624.80

180

13:15:05

624.80

201

13:15:05

624.80

1,296

13:15:33

624.90

2,937

13:15:41

624.90

2,063

13:15:57

624.90

1,382

13:16:00

624.90

1,372

13:16:35

624.90

330

13:16:35

624.90

939

13:17:02

624.80

2,962

13:17:14

624.90

3,705

13:17:55

624.80

1,238

13:18:16

624.70

1,306

13:18:46

624.80

878

13:18:46

624.80

205

13:18:48

624.80

5

13:18:48

624.80

3,015

13:19:09

624.80

1,583

13:20:18

624.70

60

13:20:18

624.70

402

13:20:18

624.70

11

13:20:38

624.70

2,144

13:21:41

624.60

467

13:21:41

624.60

885

13:21:55

624.60

1,875

13:22:06

624.50

1,902

13:22:37

624.40

2,906

13:23:11

624.40

1,862

13:24:12

624.20

856

13:24:58

624.50

2,916

13:25:07

624.50

4,366

13:25:08

624.50

24

13:25:14

624.50

2,359

13:26:01

624.40

2,969

13:26:01

624.40

371

13:26:18

624.50

41

13:26:18

624.50

1,000

13:26:20

624.50

2,657

13:26:38

624.40

1,922

13:26:39

624.40

1,523

13:26:57

624.30

1,000

13:26:57

624.30

330

13:27:27

624.30

1,191

13:27:40

624.40

412

13:27:47

624.40

73

13:28:17

624.40

2,642

13:28:25

624.40

2,137

13:28:36

624.30

5

13:28:36

624.30

600

13:28:36

624.30

900

13:28:36

624.30

182

13:28:54

624.40

3,521

13:29:32

624.40

678

13:29:32

624.40

740

13:29:32

624.40

277

13:29:33

624.40

554

13:30:01

624.40

1,789

13:30:01

624.50

1,473

13:30:06

624.40

1,457

13:30:06

624.40

1,600

13:30:06

624.40

372

13:30:18

624.50

1,750

13:30:45

624.40

880

13:30:45

624.40

540

13:30:59

624.30

1,503

13:30:59

624.30

55

13:31:10

624.30

479

13:31:10

624.30

411

13:31:21

624.30

190

13:31:21

624.30

905

13:31:21

624.30

277

13:31:45

624.10

1,518

13:32:30

624.10

1,835

13:33:04

624.40

1,953

13:33:05

624.40

305

13:33:17

624.40

2,876

13:34:02

624.30

1,291

13:34:26

624.50

2,000

13:34:26

624.50

279

13:34:26

624.50

1,348

13:34:36

624.50

1,525

13:35:45

624.50

3,181

13:36:11

624.50

1,668

13:36:31

624.50

459

13:36:31

624.50

964

13:36:31

624.50

72

13:36:31

624.50

383

13:36:39

624.40

831

13:36:39

624.40

277

13:36:39

624.40

554

13:36:39

624.40

1,441

13:36:59

624.40

371

13:37:00

624.40

987

13:37:18

624.40

229

13:37:18

624.40

61

13:37:26

624.40

108

13:37:33

624.40

144

13:37:36

624.40

1,227

13:37:42

624.30

1,196

13:37:51

624.20

1,027

13:38:24

624.20

184

13:38:24

624.20

166

13:38:24

624.20

780

13:38:24

624.20

382

13:38:48

624.30

374

13:38:49

624.30

2,339

13:38:50

624.30

1,303

13:40:12

624.40

1,301

13:42:27

624.30

1,296

13:42:59

624.20

1,336

13:43:07

624.10

107

13:43:19

624.10

1,312

13:43:20

624.00

2,201

13:43:47

623.90

1,393

13:43:56

623.70

1,345

13:44:32

623.70

1,610

13:45:33

624.00

2,291

13:45:33

624.00

1,766

13:45:35

624.00

92

13:45:35

624.00

1,672

13:45:59

624.00

1,460

13:47:04

624.10

1,565

13:47:17

624.00

950

13:47:17

624.00

365

13:47:51

624.10

1,640

13:47:51

624.00

1,080

13:50:03

624.20

371

13:50:03

624.20

185

13:50:03

624.20

1,353

13:50:35

624.20

500

13:50:35

624.20

913

13:51:21

624.20

1,212

13:53:10

623.90

500

13:53:10

623.90

756

13:54:40

624.00

554

13:54:40

624.00

415

13:54:40

624.00

3,034

13:54:47

623.90

2,555

13:57:55

624.30

1,234

13:58:00

624.30

1,179

13:58:25

624.20

3,932

13:58:58

624.30

2,534

13:59:45

624.30

1,175

14:00:38

623.90

1,744

14:00:48

623.80

563

14:01:19

623.80

1,441

14:02:18

623.80

1,775

14:02:20

623.70

1,743

14:02:21

623.70

13

14:02:33

623.70

48

14:02:33

623.70

197

14:02:33

623.70

291

14:02:33

623.70

1,412

14:03:02

623.90

1,819

14:03:24

623.80

1,527

14:03:24

623.80

20

14:04:23

624.10

2,968

14:04:23

624.10

1,187

14:04:36

624.10

2,030

14:05:24

624.10

200

14:05:24

624.10

1,471

14:05:56

624.00

1,434

14:07:28

623.80

70

14:08:27

623.80

1,154

14:08:27

623.80

421

14:09:59

623.80

569

14:09:59

623.80

2,097

14:10:22

623.80

338

14:13:14

624.00

1,182

14:13:14

624.00

1,479

14:13:14

624.00

189

14:13:14

624.00

124

14:13:24

624.00

5,551

14:13:24

624.00

1,000

14:13:24

624.00

1,000

14:13:24

624.00

1,000

14:13:24

624.00

140

14:13:36

624.00

2,507

14:13:36

624.00

1,000

14:13:36

624.00

960

14:15:51

624.20

1,514

14:16:12

624.00

1,363

14:16:12

624.00

146

14:16:36

623.90

108

14:16:36

623.90

4,218

14:16:40

623.80

3,228

14:17:09

623.70

1,533

14:17:52

623.70

1,895

14:17:52

623.70

623

14:17:59

623.60

1,000

14:17:59

623.60

287

14:20:08

623.90

2,300

14:20:08

623.90

99

14:21:05

624.10

1,391

14:21:05

624.10

2,215

14:21:18

624.00

1,885

14:21:18

624.00

1,647

14:22:14

623.90

4,191

14:22:14

623.90

1,404

14:22:32

623.90

1,769

14:22:51

623.90

1,348

14:23:11

623.80

452

14:23:11

623.80

500

14:23:12

623.80

267

14:23:12

623.80

66

14:24:01

623.90

1,298

14:24:36

623.90

1,478

14:25:04

623.70

1,800

14:25:31

623.50

437

14:25:31

623.50

415

14:25:43

623.60

1,309

14:25:43

623.60

799

14:26:06

623.50

1,270

14:26:07

623.50

781

14:26:07

623.50

472

14:27:20

623.60

389

14:27:54

623.50

1,458

14:28:00

623.70

602

14:28:00

623.70

951

14:28:00

623.70

600

14:28:00

623.70

1,900

14:28:00

623.70

1,172

14:28:01

623.60

1,228

14:28:05

623.40

1,292

14:28:05

623.40

396

14:28:10

623.40

250

14:28:15

623.40

1,250

14:28:15

623.40

712

14:28:16

623.40

2,432

14:28:18

623.30

2,498

14:28:18

623.30

475

14:28:19

623.30

1,129

14:28:25

623.30

1,000

14:28:25

623.30

1,150

14:28:27

623.30

1,501

14:28:37

623.30

1,189

14:29:27

623.40

1,599

14:29:28

623.40

1,194

14:29:31

623.30

1,352

14:29:35

623.30

981

14:29:35

623.30

554

14:30:03

623.30

3,899

14:30:04

623.30

2,607

14:30:07

623.20

100

14:30:07

623.20

415

14:30:08

623.20

280

14:30:08

623.20

750

14:30:08

623.20

133

14:30:25

622.70

500

14:30:25

622.70

3,114

14:30:25

622.70

1,808

14:30:30

622.60

3,611

14:30:31

622.60

4,756

14:30:32

622.70

1,000

14:30:32

622.70

848

14:30:57

622.70

995

14:30:57

622.70

3,242

14:30:57

622.70

500

14:31:00

622.70

144

14:31:00

622.70

8

14:31:00

622.70

8

14:31:00

622.70

4,547

14:31:00

622.70

2,000

14:31:00

622.60

4,870

14:31:01

622.60

2,846

14:31:01

622.60

1,792

14:31:02

622.50

1,589

14:31:02

622.50

126

14:31:02

622.50

1,389

14:31:02

622.40

1,356

14:31:06

622.10

3,003

14:31:11

622.10

2,847

14:31:21

622.00

1

14:31:21

622.00

88

14:31:21

622.00

182

14:31:21

622.00

984

14:31:57

621.90

392

14:31:57

621.90

1,280

14:32:01

621.80

437

14:32:01

621.80

4,179

14:32:01

621.80

1,218

14:32:02

621.70

1,263

14:32:20

621.80

1,666

14:33:01

621.80

2,212

14:33:05

621.70

2,434

14:33:05

621.60

1,197

14:33:10

621.50

1,359

14:33:38

621.80

1,276

14:33:38

621.70

2,000

14:33:38

621.80

570

14:33:58

622.10

5

14:34:11

622.00

2,744

14:34:17

622.00

1,406

14:34:17

621.80

3,899

14:34:17

621.80

500

14:34:21

621.80

1,202

14:34:29

621.90

3,626

14:34:29

621.90

1,200

14:34:29

621.90

14

14:34:36

622.00

217

14:34:36

622.00

1,496

14:34:38

622.00

781

14:34:38

622.00

169

14:34:38

622.00

267

14:34:43

621.80

4,000

14:34:43

621.80

80

14:35:00

621.90

304

14:35:00

621.90

1,290

14:35:00

621.90

999

14:35:13

621.90

1,183

14:35:20

621.80

318

14:35:20

621.80

14

14:35:20

621.80

374

14:35:30

621.80

1,196

14:35:39

621.80

2,552

14:35:39

621.20

1,201

14:35:39

621.20

803

14:35:40

621.10

1,400

14:35:40

621.10

956

14:35:43

621.00

1,000

14:35:43

621.00

1,099

14:35:48

621.00

500

14:35:48

621.00

128

14:35:49

621.00

2,000

14:35:55

621.00

2,000

14:35:56

620.90

500

14:35:57

621.00

1,000

14:35:57

621.00

1,835

14:35:57

621.00

1,000

14:35:57

621.00

1,000

14:35:57

621.00

1,000

14:35:57

620.90

1,281

14:36:01

621.00

2,000

14:36:02

621.00

500

14:36:02

621.00

2,000

14:36:04

621.00

3,042

14:36:14

621.20

242

14:36:14

621.20

258

14:36:14

621.20

308

14:36:14

621.20

2,265

14:36:36

621.30

2,800

14:36:36

621.40

1,500

14:36:36

621.40

2,000

14:36:36

621.40

200

14:36:36

621.30

1,384

14:36:39

621.40

1,251

14:36:39

621.40

1,000

14:36:39

621.40

1,768

14:36:40

621.40

3,837

14:36:40

621.40

900

14:36:40

621.40

1,000

14:36:40

621.40

2,020

14:36:40

621.40

5,130

14:36:56

621.60

200

14:37:00

621.70

3,800

14:37:00

621.70

1,207

14:37:00

621.70

130

14:37:39

621.80

64

14:37:39

621.80

3,415

14:37:39

621.80

1,376

14:37:39

621.80

200

14:37:39

621.80

2,000

14:37:39

621.80

200

14:37:39

621.80

200

14:37:39

621.80

200

14:37:39

621.80

200

14:37:41

621.80

2,000

14:37:41

621.80

1,400

14:37:41

621.80

1,376

14:37:41

621.80

1,000

14:37:47

621.80

200

14:37:47

621.80

200

14:37:52

621.80

200

14:38:14

621.80

4,242

14:38:31

621.80

2,050

14:38:31

621.80

24

14:38:31

621.80

3,777

14:38:41

621.80

4,329

14:38:41

621.80

1,361

14:38:50

621.80

500

14:38:50

621.80

371

14:38:54

621.80

200

14:38:56

621.80

3,587

14:38:56

621.80

378

14:38:56

621.80

371

14:39:15

621.90

542

14:39:15

621.90

973

14:39:15

621.90

564

14:39:15

621.90

725

14:39:15

621.90

416

14:39:15

621.90

1,441

14:39:15

621.90

1,000

14:39:20

622.10

391

14:39:23

622.10

5,235

14:39:39

622.20

1,043

14:39:42

622.20

5,000

14:39:46

622.30

300

14:39:46

622.30

1,900

14:39:46

622.30

1,200

14:39:46

622.30

873

14:40:09

622.40

215

14:40:09

622.40

3,670

14:40:10

622.40

595

14:40:10

622.40

755

14:40:24

622.40

1,168

14:40:41

622.70

733

14:40:47

622.80

204

14:40:47

622.80

1,022

14:40:48

622.70

2,089

14:40:48

622.70

876

14:40:48

622.70

1,500

14:40:48

622.70

412

14:40:49

622.70

1,588

14:40:50

622.70

2,000

14:40:50

622.70

495

14:40:53

622.70

1,507

14:40:54

622.70

317

14:40:54

622.70

535

14:40:54

622.70

561

14:40:58

622.70

3,011

14:40:58

622.70

1,219

14:41:04

622.70

1,551

14:41:26

622.70

103

14:41:28

622.70

200

14:41:29

622.70

500

14:42:02

622.80

115

14:42:11

622.80

1,989

14:42:11

622.70

1,200

14:42:11

622.70

1,460

14:42:15

622.60

782

14:42:15

622.60

1,416

14:42:32

622.70

2,855

14:42:45

622.90

1,172

14:42:45

622.90

108

14:42:59

623.00

1,350

14:42:59

623.00

313

14:43:02

623.00

1,300

14:43:05

623.10

4,169

14:43:05

623.10

1,400

14:43:05

623.10

205

14:43:08

623.10

1,606

14:43:08

623.10

394

14:43:08

623.10

916

14:43:14

623.20

376

14:43:15

623.20

3,000

14:43:15

623.20

160

14:43:18

623.20

500

14:43:21

623.20

460

14:43:21

623.20

2,309

14:43:25

623.20

1,000

14:43:29

623.10

4,392

14:43:29

623.10

1,942

14:43:33

623.10

1,469

14:43:38

623.00

1,392

14:43:38

622.90

73

14:43:38

622.90

1,444

14:44:02

622.60

3,127

14:44:03

622.60

332

14:44:03

622.60

965

14:44:13

622.70

4,177

14:44:28

622.70

3,012

14:45:09

622.70

618

14:45:09

622.70

2,972

14:45:35

622.80

1,000

14:45:35

622.80

186

14:46:05

622.90

2,980

14:46:53

623.10

75

14:47:08

623.20

1,168

14:47:08

623.20

1,013

14:47:18

623.20

248

14:47:18

623.20

1,434

14:47:19

623.20

1,452

14:47:47

623.00

500

14:47:47

623.00

500

14:47:51

623.00

392

14:47:51

623.00

1,598

14:48:16

622.90

840

14:48:16

622.90

457

14:48:50

623.00

1,959

14:49:15

622.80

2,000

14:49:15

622.80

355

14:49:54

622.90

2,283

14:49:54

622.90

1,572

14:50:38

623.00

1,590

14:50:43

623.00

2,289

14:50:46

623.00

1,054

14:50:46

623.00

1,984

14:51:02

622.80

1,846

14:51:02

622.80

364

14:51:17

622.90

107

14:51:17

622.90

1,329

14:51:26

622.50

4,108

14:51:47

622.60

1,411

14:51:47

622.60

339

14:51:49

622.60

1,278

14:51:55

622.60

1,897

14:52:00

622.40

1,967

14:52:42

622.40

2,688

14:52:57

622.60

3,332

14:53:00

622.60

371

14:53:00

622.60

1,045

14:53:48

622.70

2,576

14:53:49

622.60

1,209

14:54:04

622.60

36

14:54:04

622.60

112

14:54:04

622.60

59

14:54:04

622.60

65

14:54:04

622.60

380

14:54:04

622.60

803

14:54:04

622.60

534

14:54:04

622.60

903

14:54:38

622.50

1,629

14:54:38

622.50

258

14:55:09

622.50

386

14:55:27

622.50

371

14:55:27

622.50

1,668

14:56:03

622.50

3,199

14:56:08

622.40

1,200

14:56:11

622.40

3,245

14:56:23

622.20

1,847

14:56:58

622.70

1,368

14:56:58

622.70

781

14:57:11

622.70

1,564

14:57:19

622.80

178

14:57:27

622.80

173

14:57:27

622.80

3,119

14:57:38

622.70

1,506

14:57:46

622.60

3,162

14:57:50

622.50

325

14:57:50

622.50

914

14:59:37

622.80

1,433

14:59:39

622.70

3,504

14:59:39

622.70

169

14:59:45

622.80

928

15:00:00

622.80

1,011

15:00:00

622.80

378

15:00:08

622.80

3,079

15:00:44

622.90

5,575

15:00:46

622.80

734

15:00:46

622.80

2,670

15:01:29

622.70

1,200

15:01:29

622.70

61

15:01:40

622.70

502

15:01:40

622.70

615

15:01:40

622.70

227

15:02:03

622.60

1,819

15:02:12

622.40

247

15:02:12

622.40

1,329

15:02:39

622.60

2,888

15:02:49

622.50

151

15:02:49

622.50

1,335

15:03:59

622.70

1,369

15:03:59

622.70

1,442

15:03:59

622.70

1,191

15:04:11

622.60

1,442

15:04:11

622.60

1,000

15:04:11

622.60

203

15:05:37

622.80

460

15:05:37

622.80

308

15:05:37

622.80

699

15:05:38

622.80

1,403

15:05:38

622.80

500

15:06:34

622.90

3,334

15:06:35

622.90

697

15:06:35

622.90

1,448

15:07:02

622.80

1,518

15:07:02

622.80

111

15:07:20

622.70

1,175

15:07:43

622.60

1,357

15:08:02

622.60

1,254

15:08:49

622.60

1,199

15:09:20

622.70

1,728

15:09:20

622.70

554

15:09:20

622.70

827

15:09:43

622.50

1,313

15:09:52

622.50

1,430

15:10:08

622.50

1,323

15:10:24

622.60

1,332

15:10:24

622.60

659

15:10:34

622.50

423

15:10:34

622.50

844

15:11:23

622.40

1,316

15:11:24

622.60

1,395

15:11:25

622.50

1,013

15:11:25

622.50

662

15:11:31

622.60

1,382

15:11:31

622.60

68

15:12:02

622.90

23

15:12:08

622.80

3,650

15:12:08

622.90

2,000

15:12:08

622.90

641

15:12:08

622.80

1,200

15:12:08

622.80

2,500

15:12:56

622.90

2,000

15:12:56

622.90

1,600

15:12:56

622.90

358

15:13:01

622.80

1,715

15:13:31

622.70

1,231

15:13:50

622.70

97

15:13:54

622.70

1,809

15:14:33

622.70

1,307

15:14:41

622.70

515

15:14:46

622.70

364

15:14:46

622.70

331

15:14:46

622.70

134

15:15:21

622.60

1,447

15:15:32

622.60

1,025

15:15:32

622.60

217

15:15:45

622.50

1,493

15:15:59

622.60

515

15:15:59

622.60

483

15:15:59

622.60

1,844

15:16:01

622.60

1,282

15:17:10

622.40

1,879

15:17:10

622.40

97

15:17:16

622.50

181

15:17:16

622.50

101

15:17:16

622.50

722

15:17:16

622.50

515

15:17:37

622.50

1,037

15:17:37

622.50

229

15:17:58

622.40

965

15:17:58

622.40

2,433

15:18:20

622.30

1,854

15:18:33

622.30

1,784

15:19:12

622.30

1,472

15:19:12

622.10

1,000

15:19:12

622.10

1,086

15:19:12

622.00

1,000

15:19:12

622.00

1,000

15:19:13

622.00

638

15:19:19

622.20

1,000

15:19:19

622.20

378

15:19:45

622.00

3,045

15:19:58

621.90

1,659

15:19:58

621.90

797

15:19:58

621.90

585

15:20:06

621.80

2,628

15:20:50

622.00

2,499

15:20:51

622.00

595

15:21:32

621.70

1,473

15:21:35

621.80

1,000

15:21:35

621.80

268

15:21:37

621.70

3,664

15:21:43

621.50

1,605

15:22:24

621.30

1,340

15:22:24

621.30

18

15:22:56

621.40

3,215

15:23:05

621.30

1,257

15:23:30

621.40

3,732

15:23:35

621.40

84

15:23:35

621.40

1,924

15:24:09

621.30

123

15:24:26

621.30

1,380

15:24:52

621.40

1,729

15:24:52

621.40

2,010

15:24:55

621.40

1,307

15:25:05

621.40

1,200

15:25:05

621.40

1,119

15:25:14

621.40

1,000

15:25:14

621.40

1,071

15:25:18

621.30

571

15:25:24

621.30

3,783

15:25:33

621.30

371

15:25:34

621.30

801

15:25:40

621.30

600

15:25:59

621.30

229

15:26:22

621.30

131

15:27:05

621.30

1,160

15:27:05

621.30

986

15:27:05

621.30

1,421

15:27:08

621.30

371

15:27:08

621.30

1,416

15:28:05

621.30

2,000

15:28:05

621.30

133

15:28:08

621.20

2,353

15:28:57

621.10

1,420

15:30:15

621.20

3,146

15:30:15

621.20

2,000

15:30:15

621.20

577

15:30:16

621.20

1,453

15:30:56

621.10

1,294

15:30:56

621.10

2,000

15:30:56

621.10

1,000

15:30:56

621.10

92

15:31:03

621.20

1,486

15:31:07

621.20

1,436

15:31:08

621.20

1,423

15:31:08

621.20

1,228

15:31:16

621.20

4,349

15:31:16

621.20

1,468

15:31:51

621.30

2,752

15:31:51

621.30

461

15:32:20

621.30

1,884

15:32:24

621.30

860

15:32:41

621.30

2,744

15:33:08

621.30

200

15:33:08

621.30

200

15:33:10

621.30

2,142

15:33:31

621.40

449

15:33:31

621.40

1,429

15:33:31

621.40

2,232

15:34:04

621.50

913

15:34:04

621.50

995

15:34:04

621.50

1,005

15:34:04

621.50

2,752

15:34:15

621.40

3,219

15:34:18

621.40

1,614

15:34:38

621.40

1,675

15:34:38

621.40

2,000

15:34:38

621.40

2,679

15:36:39

622.00

1,579

15:36:55

622.10

1,904

15:37:05

622.10

1,816

15:37:43

622.30

986

15:37:43

622.30

634

15:37:43

622.30

110

15:37:43

622.30

2,205

15:38:18

622.50

1,550

15:38:58

622.80

2,615

15:38:58

622.70

1,600

15:38:58

622.70

903

15:38:59

622.70

1,097

15:38:59

622.70

400

15:38:59

622.70

1,300

15:38:59

622.70

1,000

15:38:59

622.70

808

15:39:06

622.70

4,168

15:39:06

622.70

136

15:39:06

622.70

527

15:39:26

622.80

3,699

15:41:12

622.90

5,042

15:41:12

622.90

1,600

15:41:12

622.90

1,110

15:41:12

622.90

1,176

15:41:12

622.90

57

15:41:14

622.80

1,762

15:42:03

622.90

4,417

15:42:36

622.80

2,262

15:43:12

622.70

2,048

15:44:18

622.50

505

15:44:26

622.50

1,290

15:44:26

622.40

1,000

15:44:26

622.40

1,614

15:45:59

622.70

696

15:45:59

622.70

696

15:46:29

622.80

467

15:46:29

622.80

920

15:47:06

623.00

1,282

15:47:49

623.00

1,499

15:47:54

623.00

19

15:47:55

623.00

903

15:47:55

623.00

1,017

15:47:58

622.90

1,214

15:48:16

623.00

1,490

15:48:18

623.00

2,233

15:48:18

623.00

700

15:48:34

622.90

4,373

15:48:34

622.90

1,500

15:48:34

622.90

148

15:48:45

622.80

1,262

15:48:45

622.80

1,185

15:50:06

623.00

1,451

15:50:11

623.00

1,425

15:50:25

622.90

3,777

15:50:25

622.90

1,500

15:50:25

622.90

785

15:50:38

622.80

117

15:50:39

622.80

200

15:50:40

622.80

200

15:52:13

623.00

1,235

15:52:18

623.00

1,703

15:52:18

623.00

2,049

15:52:18

623.00

676

15:52:19

623.00

1,669

15:52:19

623.00

1,300

15:52:19

623.00

1,510

15:52:19

623.00

1,666

15:52:19

623.00

1,667

15:52:19

623.00

747

15:52:37

622.90

1,275

15:52:38

622.90

2,000

15:52:38

622.90

349

15:52:46

622.80

799

15:53:15

622.90

3,312

15:53:39

622.70

1,000

15:53:39

622.70

429

15:54:25

622.70

1,413

15:54:44

622.60

4,160

15:54:44

622.60

492

15:54:44

622.60

624

15:54:44

622.60

906

15:54:44

622.60

624

15:54:45

622.60

1,475

15:55:44

622.80

1,654

15:56:08

622.80

15

15:56:08

622.80

1,921

15:57:11

622.90

4,349

15:57:12

622.90

52

15:57:12

622.90

81

15:57:12

622.90

84

15:57:12

622.90

1,604

15:57:12

622.90

218

15:57:24

623.00

1,666

15:57:29

622.90

1,434

15:57:29

622.90

1,789

15:57:32

622.80

2,666

15:57:32

622.80

1,600

15:57:32

622.80

2,000

15:57:32

622.80

56

15:58:59

622.70

1,600

15:58:59

622.70

1,000

15:58:59

622.70

290

15:59:52

622.60

1,189

15:59:52

622.60

1,307

15:59:52

622.60

1,216

16:00:19

622.80

84

16:00:27

622.90

1,322

16:01:21

622.80

2,375

16:01:21

622.80

255

16:01:30

622.80

973

16:01:30

622.80

966

16:02:10

622.80

203

16:02:10

622.80

360

16:02:10

622.80

11

16:02:10

622.80

1,961

16:04:01

622.90

1,316

16:04:01

622.90

2,569

16:04:02

622.90

1,600

16:04:02

622.90

400

16:04:44

622.80

1,000

16:04:44

622.80

225

16:06:07

622.90

4,151

16:06:15

622.90

2,050

16:06:15

622.90

383

16:06:16

622.90

1,000

16:06:16

622.90

1,429

16:06:16

622.90

327

16:06:30

622.90

71

16:06:30

622.90

664

16:06:30

622.90

15

16:06:33

622.90

3,103

16:06:33

622.90

1,469

16:07:10

622.70

1,372

16:07:56

622.90

1,716

16:07:56

622.90

3,091

16:07:58

622.80

542

16:07:58

622.80

1,096

16:08:10

622.80

2,198

16:08:38

622.90

2,924

16:08:39

622.90

2,000

16:08:39

622.90

580

16:08:57

622.90

200

16:08:58

622.90

200

16:08:59

622.90

200

16:08:59

622.90

176

16:08:59

622.90

873

16:09:00

622.90

200

16:09:15

622.90

1,291

16:09:40

622.90

1,249

16:10:21

622.90

200

16:10:21

622.90

200

16:10:21

622.90

200

16:10:47

622.90

1,226

16:10:47

622.90

2,337

16:10:57

622.90

1,301

16:11:15

622.90

1,505

16:12:10

622.90

2,763

16:12:31

622.90

1,760

16:12:31

622.90

613

16:12:38

622.80

1,189

16:13:19

622.70

1,366

16:13:35

622.60

200

16:13:35

622.60

500

16:13:35

622.60

487

16:13:39

622.60

865

16:13:39

622.60

194

16:13:39

622.60

182

16:13:39

622.60

303

16:13:48

622.40

1,000

16:13:48

622.40

440

16:13:53

622.30

3,253

16:14:32

622.40

1,189

16:14:46

622.30

2,991

16:14:47

622.40

1,000

16:14:47

622.40

500

16:14:47

622.40

187

16:14:47

622.40

2,335

16:14:59

622.30

1,611

16:14:59

622.30

1,200

16:14:59

622.30

2,000

16:14:59

622.30

454

16:15:06

622.20

1,233

16:15:08

622.10

1,967

16:15:08

622.10

249

16:15:14

622.20

109

16:15:23

622.20

200

16:15:23

622.20

103

16:15:47

622.20

1,389

16:15:51

622.00

3,594

16:15:54

621.90

2,570

16:16:00

621.90

1,436

16:16:34

622.00

2,713

16:16:34

622.00

507

16:17:20

622.00

84

16:17:21

622.00

796

16:17:21

622.00

1,194

16:17:46

622.10

394

16:17:47

622.10

1,109

16:17:47

622.10

3,422

16:17:51

622.10

3,241

16:17:51

622.10

1,195

16:17:51

622.10

497

16:17:56

622.00

2,337

16:17:58

622.00

1,764

16:18:02

622.00

184

16:18:44

622.00

1,699

16:18:45

622.00

491

16:18:46

622.00

1,126

16:18:46

622.00

1,785

16:18:58

622.00

1,149

16:18:58

622.00

209

16:18:59

622.00

1,200

16:18:59

622.00

1,352

16:19:01

622.10

2,570

16:19:02

622.10

553

16:19:02

622.10

1,085

16:19:06

622.00

1,524

16:19:07

621.90

1,719

16:19:13

621.80

1,869

16:19:16

621.80

1,726

16:19:21

621.80

681

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
 
 
POSAKFDQABDDQKD

Related Charts

HSBC Holdings (HSBA)

+15.80p (+2.42%)
delayed 08:43AM