Source - RNS
RNS Number : 9943M
HSBC Holdings PLC
19 October 2016
 


 

HSBC HOLDINGS PLC

 

            19 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:             

19 October 2016

Number of ordinary shares of US$0.50 each purchased:

2,902,571



Highest price paid per share:

£6.2540



Lowest price paid per share:

£6.1810



Volume weighted average price paid per share:

£6.2222

Following the purchase of these shares, the Company holds 163,974,852 of its ordinary shares in treasury and has 19,901,772,423 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,901,772,423. 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

08:01:08

622.40

1,661

08:01:13

622.70

986

08:01:16

622.40

775

08:01:16

622.40

363

08:01:16

622.40

450

08:01:16

622.40

997

08:02:02

622.40

1,219

08:02:02

622.40

3,726

08:02:19

622.20

2,180

08:02:19

622.20

800

08:02:25

622.50

473

08:02:25

622.50

1,227

08:02:40

623.00

1,249

08:02:40

623.00

165

08:02:40

623.00

1,205

08:02:42

622.70

2,720

08:02:42

622.70

1,044

08:02:42

622.70

1,108

08:02:42

622.60

1,229

08:02:55

622.60

2,899

08:03:02

622.50

1,000

08:03:02

622.50

844

08:03:02

622.50

600

08:03:02

622.50

950

08:03:02

622.50

419

08:03:02

622.50

2,390

08:03:10

622.20

1,100

08:03:52

622.50

2,340

08:03:52

622.50

618

08:03:57

622.30

1,966

08:03:57

622.30

3,941

08:04:15

622.40

4,897

08:04:15

622.40

4,389

08:04:15

622.30

163

08:04:15

622.30

1,400

08:04:15

622.30

714

08:04:23

622.20

2,121

08:04:54

622.50

1,973

08:04:54

622.50

1,342

08:05:14

622.20

1,300

08:05:14

622.20

400

08:05:14

622.20

888

08:05:14

622.20

1,100

08:05:20

621.80

1,100

08:05:20

621.80

600

08:05:20

621.90

3,044

08:05:22

621.60

3,166

08:05:29

621.40

1,400

08:05:29

621.40

123

08:05:39

621.40

2,573

08:05:39

621.30

838

08:05:39

621.30

505

08:06:07

621.90

1,758

08:06:41

621.90

1,402

08:06:41

621.90

2,000

08:06:42

621.90

559

08:06:50

621.90

30

08:07:00

621.90

1,369

08:07:08

621.90

2,956

08:07:15

621.90

293

08:07:58

622.10

3,108

08:07:59

622.50

1,750

08:07:59

622.50

50

08:07:59

622.50

3,000

08:08:00

622.50

900

08:08:04

622.30

1,956

08:08:04

622.30

6,988

08:08:04

622.30

2,201

08:08:04

622.30

151

08:08:15

621.80

2,480

08:08:18

621.90

902

08:08:18

621.90

1,216

08:08:18

621.90

2,000

08:08:18

621.90

1,221

08:08:33

621.90

2,900

08:08:33

621.90

1,194

08:08:55

622.10

2,686

08:09:02

622.20

85

08:09:02

622.20

808

08:09:02

622.20

1,147

08:09:04

622.10

1

08:09:04

622.10

1,700

08:09:16

622.10

872

08:09:16

622.10

1,205

08:09:16

622.10

82

08:09:19

621.90

3,333

08:09:54

621.80

1,403

08:10:11

621.80

2,418

08:10:19

621.80

1,169

08:10:19

621.80

364

08:10:47

621.80

2,000

08:10:47

621.80

64

08:11:02

622.00

3,812

08:11:08

622.00

10

08:11:08

622.00

3,112

08:11:23

621.80

956

08:11:47

621.70

2,414

08:11:47

621.60

1,362

08:12:13

622.00

1,000

08:12:13

622.00

250

08:12:13

622.00

757

08:12:23

622.10

1,497

08:12:23

622.10

4

08:12:29

622.10

1,575

08:12:29

622.10

100

08:12:32

622.00

4,503

08:12:47

622.10

80

08:12:49

622.10

2,000

08:12:51

622.10

1,270

08:12:59

622.00

1,363

08:13:06

621.80

2,453

08:13:14

621.80

1,009

08:13:32

621.90

1,238

08:13:34

621.80

400

08:13:47

621.80

1,406

08:13:47

621.80

2,000

08:13:47

621.80

950

08:13:56

621.80

189

08:13:56

621.80

1,229

08:13:56

621.80

529

08:14:08

621.70

473

08:14:08

621.70

2,122

08:14:29

621.90

4,675

08:14:29

621.90

1,528

08:14:34

621.70

300

08:14:34

621.70

1,002

08:14:46

621.70

239

08:14:46

621.70

143

08:14:46

621.70

726

08:14:46

621.70

167

08:15:05

621.60

1,336

08:15:05

621.60

513

08:15:18

621.50

1,833

08:15:18

621.50

1,429

08:15:48

621.40

1,542

08:15:48

621.40

895

08:15:48

621.40

1,289

08:15:48

621.40

400

08:15:48

621.40

860

08:16:00

621.40

720

08:16:00

621.40

560

08:16:00

621.40

1,746

08:16:00

621.40

1,256

08:16:16

621.20

160

08:16:35

621.50

1,885

08:16:35

621.50

2,088

08:16:35

621.50

991

08:16:35

621.50

2,000

08:16:35

621.50

688

08:16:41

621.30

339

08:16:41

621.30

1,882

08:16:47

621.30

80

08:16:50

621.30

1,237

08:16:57

621.20

959

08:17:01

621.20

80

08:17:01

621.20

160

08:17:05

621.20

1,521

08:17:12

621.30

4,088

08:17:12

621.30

2,460

08:17:25

621.30

4,254

08:17:25

621.30

1,187

08:18:10

621.30

5,361

08:18:14

621.50

293

08:18:14

621.50

2,000

08:18:15

621.50

2,831

08:18:15

621.50

100

08:18:15

621.50

8,116

08:18:15

621.50

2,224

08:18:20

621.50

776

08:18:20

621.50

100

08:18:20

621.50

348

08:18:23

621.50

581

08:18:23

621.50

589

08:18:45

621.00

2,000

08:18:45

621.00

1,175

08:18:45

621.00

1,000

08:19:01

621.10

100

08:19:09

621.10

100

08:19:09

621.10

2,000

08:19:18

621.30

960

08:19:18

621.30

2,356

08:19:18

621.30

100

08:19:20

621.30

610

08:19:27

621.30

1,913

08:19:33

621.30

1,319

08:19:39

621.30

100

08:19:40

621.30

1,312

08:19:45

621.30

1,178

08:20:00

621.20

2,715

08:20:00

621.20

2,000

08:20:00

621.20

729

08:20:00

621.20

617

08:20:00

621.20

300

08:20:00

621.20

1,328

08:20:00

621.20

609

08:20:08

621.00

1,433

08:20:19

621.10

1,800

08:20:19

621.10

45

08:20:38

620.90

1,431

08:20:41

620.70

1,333

08:21:47

620.40

1,320

08:22:00

620.30

1,372

08:22:02

620.20

1,664

08:22:16

619.90

2,270

08:22:26

619.70

920

08:23:00

619.90

2,217

08:23:00

619.90

717

08:23:50

619.90

2,652

08:24:07

620.00

2,165

08:24:08

620.00

835

08:24:08

620.00

1,324

08:24:10

620.00

1,230

08:24:11

620.00

1,788

08:24:46

620.50

600

08:24:46

620.50

5,232

08:24:51

620.50

800

08:24:53

620.60

635

08:24:53

620.60

100

08:24:53

620.60

100

08:24:53

620.60

2,606

08:25:00

620.60

2,000

08:25:02

620.60

696

08:25:02

620.60

100

08:25:02

620.60

100

08:25:07

620.60

2,000

08:25:14

620.70

1,767

08:25:14

620.70

100

08:25:14

620.70

100

08:25:14

620.70

1,103

08:25:18

620.50

1,200

08:25:18

620.50

2,000

08:25:34

620.60

5,782

08:25:47

620.70

3,000

08:25:47

620.70

860

08:25:51

620.60

65

08:25:51

620.60

80

08:25:59

620.60

771

08:25:59

620.60

536

08:26:12

620.70

1,691

08:26:12

620.70

100

08:26:12

620.70

100

08:26:12

620.70

288

08:26:16

620.60

3,602

08:26:16

620.60

690

08:26:17

620.70

1,438

08:26:22

620.70

1,326

08:26:42

620.70

746

08:26:42

620.70

745

08:26:51

620.70

1,265

08:26:55

620.60

3,009

08:26:55

620.60

389

08:26:59

620.60

2,264

08:27:09

620.80

2,148

08:27:10

620.80

49

08:27:10

620.80

76

08:27:10

620.80

1,419

08:27:10

620.80

728

08:27:29

620.90

2,686

08:27:29

620.80

1,200

08:27:29

620.80

843

08:27:42

620.70

1,200

08:27:58

620.60

1,181

08:27:58

620.60

1,340

08:28:07

620.60

3,117

08:29:47

621.10

508

08:29:47

621.10

909

08:29:48

621.10

1,274

08:29:50

621.00

2,123

08:29:50

621.00

632

08:29:50

621.00

2,000

08:29:50

621.00

839

08:30:15

621.00

2,423

08:30:45

621.10

1,418

08:30:47

621.00

1,194

08:30:47

621.00

2,000

08:30:47

621.00

1,000

08:30:47

621.00

390

08:30:47

621.00

1,250

08:31:08

620.90

1,492

08:31:08

620.90

2,847

08:31:18

620.90

1,120

08:31:18

620.90

875

08:31:18

620.90

376

08:31:18

620.90

80

08:31:18

620.90

131

08:31:18

620.90

1,200

08:31:18

620.90

913

08:31:26

620.90

80

08:31:26

620.90

2,080

08:31:32

620.90

80

08:31:32

620.90

80

08:31:33

620.90

668

08:32:09

621.10

1,504

08:32:11

621.10

1,602

08:32:11

621.10

903

08:32:11

621.10

2,550

08:32:16

621.00

1,952

08:32:17

621.00

1,281

08:32:17

621.00

228

08:32:17

621.00

4,423

08:32:20

621.10

50

08:32:20

621.10

2,937

08:32:20

621.10

346

08:32:45

621.60

1,200

08:32:45

621.60

2,000

08:32:45

621.60

654

08:32:45

621.50

1,514

08:32:52

621.60

1,227

08:32:52

621.50

3,000

08:32:52

621.50

1,452

08:32:53

621.50

3,000

08:32:53

621.50

2,000

08:32:53

621.50

43

08:33:04

621.40

2,114

08:33:04

621.40

1,839

08:33:04

621.40

1,300

08:33:10

621.40

967

08:33:20

621.60

1,493

08:33:20

621.60

1,923

08:33:25

621.60

1,470

08:33:29

621.60

382

08:33:29

621.60

3,580

08:33:31

621.60

1,323

08:33:56

621.60

334

08:33:56

621.60

1,037

08:34:08

621.50

1,015

08:34:08

621.50

201

08:34:08

621.50

2,947

08:34:08

621.50

1,000

08:34:08

621.50

484

08:34:18

621.50

701

08:34:18

621.50

656

08:34:31

621.50

1,809

08:34:50

621.70

1,373

08:34:55

621.80

1,282

08:34:59

621.70

4,578

08:35:01

621.60

2,396

08:35:15

621.70

1,261

08:35:20

621.60

3,997

08:35:20

621.60

800

08:35:20

621.60

1,728

08:35:21

621.60

895

08:35:21

621.60

728

08:35:45

621.50

3,615

08:35:45

621.50

925

08:35:46

621.50

1,000

08:35:46

621.50

203

08:35:49

621.70

1,308

08:35:51

621.70

1,205

08:35:55

621.70

1,166

08:36:09

621.70

1,669

08:36:33

621.70

1,262

08:36:52

622.00

1,560

08:36:55

622.00

1,440

08:36:55

622.00

149

08:37:01

622.00

1,053

08:37:01

622.00

262

08:37:40

622.20

1,000

08:37:40

622.20

1,000

08:37:40

622.20

2,000

08:37:40

622.20

1,019

08:38:48

622.30

4,602

08:38:48

622.30

1,100

08:38:48

622.30

2,000

08:38:48

622.30

801

08:39:00

622.20

2,565

08:39:15

622.00

2,505

08:39:45

622.10

75

08:40:12

622.20

2,119

08:40:54

622.30

1,192

08:40:56

622.30

3,000

08:40:56

622.30

144

08:41:46

622.40

5,596

08:41:46

622.40

1,000

08:41:46

622.40

461

08:41:49

622.30

4,357

08:41:52

622.30

391

08:41:52

622.40

982

08:41:52

622.40

1,958

08:41:58

622.30

1,320

08:41:58

622.30

2,348

08:42:05

622.40

927

08:42:17

622.40

80

08:42:18

622.40

80

08:42:19

622.40

1,440

08:42:20

622.40

80

08:42:26

622.40

500

08:42:26

622.40

747

08:42:26

622.40

1,293

08:42:41

622.40

400

08:42:49

622.40

4,053

08:42:49

622.40

2,000

08:42:49

622.40

317

08:43:37

622.50

1,338

08:43:48

622.50

1,635

08:44:01

622.50

1,216

08:44:11

622.80

1,246

08:44:11

622.70

3,556

08:44:12

622.70

7,128

08:44:12

622.60

2,283

08:44:17

622.80

1,299

08:44:17

622.70

3,764

08:44:17

622.60

3,191

08:44:20

622.70

3,000

08:44:20

622.70

1,634

08:44:58

622.70

1,345

08:45:07

622.60

2,521

08:45:10

622.50

51

08:45:11

622.50

49

08:45:11

622.50

1,175

08:45:11

622.50

1,000

08:45:11

622.50

294

08:45:42

622.40

4,504

08:45:42

622.40

2,000

08:46:19

622.40

331

08:46:19

622.40

3,369

08:46:19

622.40

1,181

08:47:11

622.50

885

08:47:12

622.50

800

08:47:12

622.50

426

08:47:29

622.40

3,456

08:47:53

622.30

1,889

08:48:13

622.30

3,549

08:48:13

622.30

1,172

08:48:35

622.30

833

08:48:35

622.30

2,214

08:48:43

622.20

2,528

08:48:49

622.20

829

08:48:49

622.20

525

08:49:11

622.20

3,941

08:49:11

622.20

1,000

08:49:11

622.20

834

08:49:20

622.00

1,558

08:49:20

621.90

1,472

08:49:22

621.90

2,000

08:49:22

621.90

522

08:49:22

621.90

1,000

08:49:22

621.90

1,000

08:49:22

621.90

426

08:49:23

621.90

2,000

08:49:23

621.90

1,000

08:49:23

621.90

3,641

08:49:23

621.90

1,533

08:49:30

621.90

4,378

08:49:31

621.90

3,958

08:49:32

621.90

1,000

08:49:32

621.90

684

08:49:32

621.90

1,316

08:49:35

621.90

4,508

08:49:36

621.80

1,000

08:49:36

621.80

1,000

08:49:36

621.80

707

08:49:44

622.00

2,000

08:49:47

622.00

1,282

08:49:53

622.00

1,880

08:49:53

622.00

700

08:49:54

622.00

2,000

08:50:22

621.80

599

08:50:22

621.80

2,000

08:50:22

621.80

1,000

08:50:22

621.80

1,000

08:50:25

621.80

2,000

08:50:27

621.80

2,000

08:50:27

621.80

1,000

08:50:27

621.90

1,828

08:50:27

621.90

800

08:50:27

621.90

1,000

08:50:27

621.90

1,000

08:50:27

621.90

1,000

08:50:27

621.90

1,200

08:50:27

621.90

1,418

08:50:27

621.90

700

08:50:27

621.90

2,542

08:50:27

621.90

1,200

08:50:28

621.90

2,000

08:50:28

621.90

1,000

08:50:29

621.90

834

08:50:32

621.80

5,050

08:50:32

621.80

4,221

08:50:32

621.80

1,000

08:50:32

621.90

1,000

08:50:32

621.90

1,000

08:50:32

621.90

1,000

08:50:32

621.90

2,000

08:50:32

621.90

1,000

08:50:32

621.90

76

08:50:34

621.80

3,868

08:50:54

622.00

400

08:51:02

622.00

2,580

08:51:02

622.00

2,113

08:51:17

622.10

2,280

08:51:18

622.10

1,376

08:51:35

621.90

1,000

08:51:35

621.90

398

08:52:07

621.90

1,358

08:52:32

621.70

106

08:52:32

621.70

2,181

08:52:59

621.80

1,761

08:53:45

621.60

1,000

08:53:45

621.60

897

08:54:26

621.50

2,941

08:54:26

621.40

1,000

08:54:26

621.40

275

08:54:32

621.40

1,955

08:54:33

621.40

768

08:54:33

621.40

1,000

08:54:33

621.40

1,320

08:54:34

621.40

930

08:54:34

621.40

2,000

08:54:34

621.40

50

08:54:34

621.40

1,651

08:54:47

621.30

4,169

08:54:53

621.30

1,980

08:54:53

621.30

403

08:54:58

621.20

1,301

08:55:14

621.00

1,784

08:55:15

620.90

53

08:55:15

620.90

1,403

08:55:28

620.90

658

08:55:28

620.90

668

08:56:45

620.80

1,888

08:56:48

620.80

1,423

08:56:48

620.80

1,507

08:56:49

620.70

1,392

08:56:49

620.60

1,328

08:57:09

620.60

1,534

08:57:30

620.60

160

08:57:30

620.60

1,680

08:57:30

620.60

2,013

08:57:30

620.60

2,866

08:57:36

620.50

1,253

08:57:43

620.50

1,352

08:57:54

620.50

1,694

08:57:58

620.50

1,516

08:58:01

620.30

3,099

08:58:04

620.30

1,566

08:58:16

620.50

1,200

08:58:16

620.50

1,203

08:58:26

620.50

1,928

08:58:26

620.50

1,000

08:58:26

620.50

483

08:58:56

620.40

2,280

08:58:56

620.40

419

08:59:42

620.50

4,282

08:59:42

620.50

329

08:59:42

620.50

69

08:59:42

620.50

19

08:59:42

620.50

266

08:59:42

620.50

68

08:59:42

620.50

91

09:00:00

620.50

416

09:00:00

620.50

1,799

09:00:48

620.70

2,830

09:00:48

620.70

1,000

09:00:48

620.70

408

09:01:05

621.00

1,652

09:02:33

621.20

1,179

09:03:12

621.80

3,492

09:03:13

621.80

950

09:03:13

621.80

1,000

09:03:16

621.80

1,000

09:03:16

621.80

917

09:03:28

621.80

1,200

09:03:28

621.80

1,200

09:03:28

621.80

244

09:04:25

621.90

1,200

09:04:50

622.10

1,697

09:04:50

622.10

1,200

09:04:50

622.10

1,000

09:04:50

622.10

2,000

09:04:50

622.10

1,000

09:04:50

622.10

4

09:04:50

622.10

1,186

09:05:24

622.00

50

09:05:26

622.00

349

09:05:26

622.00

1,217

09:05:37

621.60

1,200

09:05:52

621.80

2,006

09:05:52

621.80

2,366

09:07:08

622.10

1,182

09:07:08

622.10

572

09:07:08

622.10

612

09:07:22

622.10

1,818

09:07:23

622.10

1,000

09:07:23

622.10

1,000

09:07:23

622.10

1,000

09:07:23

622.10

388

09:08:14

622.30

35

09:08:14

622.30

1,012

09:08:14

622.30

3,000

09:08:14

622.30

1,370

09:08:16

622.30

1,304

09:08:17

622.30

100

09:08:17

622.30

1,407

09:08:46

622.40

448

09:08:46

622.40

50

09:08:46

622.40

41

09:09:00

622.40

4,241

09:09:00

622.30

1,200

09:09:00

622.30

1,164

09:09:17

622.20

516

09:09:17

622.20

706

09:09:40

622.30

4,284

09:09:40

622.30

44

09:09:40

622.10

1,000

09:09:40

622.10

851

09:09:41

622.00

1,694

09:09:41

622.00

306

09:09:42

622.00

50

09:09:42

622.00

2,000

09:09:50

622.10

21

09:09:50

622.10

833

09:09:50

622.10

3,624

09:10:02

621.90

124

09:10:02

621.90

23

09:10:02

621.90

2,681

09:10:02

621.80

1,309

09:11:04

621.60

594

09:11:04

621.60

559

09:11:04

621.60

1,169

09:12:44

621.60

1,295

09:12:44

621.60

1,418

09:12:44

621.60

13

09:13:06

621.30

2,018

09:13:12

621.40

1,266

09:14:36

621.50

1,000

09:14:37

621.50

300

09:14:47

621.50

3,958

09:14:51

621.50

1,512

09:15:02

621.40

2,750

09:15:02

621.40

1,200

09:15:02

621.40

1,000

09:15:02

621.40

655

09:15:23

621.40

1,419

09:16:48

621.20

1,532

09:17:11

621.20

2,001

09:17:40

621.20

1,613

09:17:40

621.00

1,815

09:17:42

621.00

1,000

09:17:42

621.00

2,000

09:17:42

621.00

1,000

09:17:42

621.00

1,000

09:17:42

621.00

50

09:17:42

621.00

109

09:17:42

621.00

2,000

09:17:42

621.00

50

09:18:02

620.90

2,198

09:18:02

620.90

531

09:18:02

620.90

1,285

09:18:08

620.90

325

09:18:51

621.10

1,329

09:18:51

621.10

429

09:20:32

621.30

2,355

09:20:53

621.30

282

09:20:53

621.30

1,767

09:21:41

621.40

3,474

09:22:16

621.10

148

09:23:14

621.50

50

09:23:15

621.50

50

09:23:17

621.50

50

09:23:22

621.50

1,000

09:23:22

621.50

834

09:23:52

621.50

4,444

09:23:52

621.50

1,000

09:23:52

621.50

458

09:24:17

621.60

2,188

09:24:17

621.60

1,288

09:24:46

621.60

2,203

09:24:46

621.60

1,324

09:25:12

621.70

1,803

09:25:46

621.50

1,405

09:26:37

621.60

1,342

09:27:12

621.60

4,460

09:27:12

621.60

2,000

09:27:12

621.60

1,200

09:27:34

621.80

987

09:27:34

621.80

1,167

09:28:10

621.80

1,443

09:28:10

621.80

363

09:28:10

621.80

1,466

09:28:10

621.80

1,299

09:30:00

621.50

924

09:30:00

621.50

137

09:30:00

621.50

44

09:30:00

621.50

1,252

09:30:03

621.30

229

09:30:11

621.30

356

09:30:11

621.30

430

09:30:11

621.30

439

09:30:59

621.40

1,323

09:32:17

621.70

1,544

09:32:18

621.70

1,926

09:32:25

621.70

1,215

09:32:31

621.70

1,196

09:32:32

621.70

1,384

09:32:39

621.70

360

09:32:39

621.70

864

09:32:40

621.70

1,589

09:32:49

621.70

150

09:32:49

621.70

1,438

09:32:50

621.70

2,597

09:33:19

621.60

240

09:33:20

621.60

2,000

09:33:20

621.60

1,000

09:33:20

621.60

1,000

09:33:20

621.60

1,000

09:33:20

621.60

2,000

09:33:20

621.60

1,000

09:33:20

621.60

1,000

09:33:20

621.60

1,000

09:33:21

621.60

1,000

09:33:21

621.60

1,322

09:33:41

621.30

1,649

09:34:15

621.10

4,734

09:34:15

621.10

3,000

09:34:15

621.10

352

09:34:22

621.00

1,438

09:35:08

620.90

34

09:35:08

620.90

3,624

09:35:15

620.80

17

09:35:21

620.80

3,368

09:35:21

620.80

1,223

09:36:00

620.60

524

09:36:00

620.60

345

09:36:00

620.60

603

09:36:07

620.50

1,743

09:37:00

620.80

22

09:37:02

620.70

1,000

09:37:02

620.70

462

09:37:02

620.70

2,000

09:37:02

620.70

1,000

09:37:02

620.70

1,000

09:37:02

620.70

277

09:37:17

620.70

3,456

09:38:26

620.50

1,698

09:39:21

621.20

1,702

09:39:26

621.20

1,300

09:39:26

621.20

2,000

09:39:26

621.20

734

09:40:20

621.20

3,019

09:40:20

621.20

1,257

09:41:00

621.20

2,000

09:41:00

621.20

298

09:41:24

621.10

1,457

09:41:35

621.00

589

09:41:35

621.00

1,200

09:42:32

621.20

1,739

09:42:35

621.20

1,110

09:42:35

621.20

300

09:42:35

621.20

2,000

09:42:35

621.20

224

09:42:45

621.20

747

09:42:45

621.20

1,507

09:43:32

620.60

3,801

09:44:05

620.40

1,537

09:44:41

620.30

1,342

09:45:26

620.30

1,797

09:46:05

620.40

1,044

09:47:00

620.40

2,050

09:47:55

620.70

1,319

09:48:15

620.60

1,000

09:48:15

620.60

178

09:48:27

620.70

4,621

09:48:35

620.60

301

09:48:35

620.60

1,884

09:48:58

620.50

2,196

09:48:58

620.50

1,217

09:49:35

620.10

2,853

09:49:35

620.10

1,100

09:49:35

620.10

2,000

09:49:35

620.10

292

09:49:44

620.20

2,373

09:50:47

620.30

1,657

09:51:07

620.20

2,000

09:51:07

620.20

294

09:51:33

620.20

4,178

09:51:35

620.10

1,714

09:51:52

620.10

400

09:51:56

620.10

1,352

09:52:18

619.90

2,126

09:52:24

620.10

1,300

09:52:24

620.10

2,000

09:52:24

620.10

666

09:52:25

620.00

942

09:52:25

620.00

1,882

09:52:38

619.90

1,254

09:53:13

620.00

918

09:53:19

620.00

1,697

09:53:27

619.90

2,424

09:54:35

619.80

2,161

09:55:02

619.80

1,380

09:55:58

620.10

1,898

09:56:16

620.10

1,325

09:56:16

620.10

1,206

09:57:24

619.90

1,734

09:58:14

619.90

595

09:58:14

619.90

85

09:58:14

619.90

1,280

09:59:31

619.90

1,087

09:59:31

619.90

1,661

09:59:31

619.90

1,200

09:59:31

619.90

1,100

09:59:31

619.90

3

10:00:32

619.80

2,377

10:00:51

620.00

3,975

10:00:51

620.00

1,359

10:00:57

619.90

1,401

10:01:51

619.90

820

10:01:51

619.90

750

10:02:16

620.00

1,961

10:03:16

619.80

98

10:03:16

619.80

225

10:03:34

619.80

267

10:03:35

619.80

637

10:04:30

619.60

2,513

10:04:33

619.70

2,517

10:04:33

619.70

716

10:04:57

619.30

2,182

10:06:13

619.40

4,609

10:06:24

619.40

500

10:06:24

619.40

2,000

10:06:24

619.40

500

10:06:24

619.40

1,543

10:06:24

619.40

60

10:06:24

619.40

5

10:06:24

619.40

500

10:06:53

619.30

500

10:06:53

619.30

2,000

10:06:53

619.30

500

10:06:53

619.30

500

10:06:53

619.30

2,000

10:06:53

619.30

500

10:06:53

619.30

218

10:07:03

619.30

1,937

10:07:17

619.20

1,249

10:08:14

619.10

4,376

10:08:14

619.10

500

10:08:14

619.10

1,081

10:08:14

619.10

588

10:08:48

619.30

1,338

10:08:48

619.30

1,426

10:08:48

619.30

500

10:08:48

619.30

766

10:08:55

619.30

258

10:08:55

619.30

1,395

10:09:02

619.20

1,566

10:09:44

619.10

486

10:09:44

619.10

154

10:10:49

619.30

4,755

10:10:52

619.30

1,892

10:11:07

619.30

982

10:11:48

619.20

1,130

10:11:48

619.20

1,706

10:13:10

619.30

2,473

10:13:23

619.20

1,949

10:13:23

619.10

1,564

10:13:45

619.10

1,536

10:14:02

619.00

2,677

10:14:02

619.00

83

10:14:02

619.00

2,000

10:14:02

619.00

1,840

10:14:15

618.90

1,848

10:14:23

618.80

940

10:15:01

618.80

134

10:15:02

618.80

1,293

10:15:45

618.70

218

10:15:47

618.70

909

10:15:52

618.70

1,392

10:16:54

618.80

2,862

10:17:10

618.70

1,371

10:17:20

618.70

1,901

10:17:29

618.50

1,213

10:17:42

618.30

1,453

10:18:40

618.30

3,460

10:18:40

618.30

1,780

10:19:10

618.20

2,267

10:19:32

618.30

119

10:19:32

618.30

1,359

10:20:06

618.10

1,362

10:20:06

618.10

66

10:22:07

618.10

1,248

10:22:29

618.10

820

10:22:29

618.10

271

10:22:40

618.40

1,177

10:22:48

618.40

971

10:22:48

618.40

324

10:22:51

618.40

492

10:23:07

618.50

1,100

10:23:07

618.50

2,000

10:23:07

618.50

500

10:23:07

618.50

1,321

10:23:14

618.50

1,921

10:24:50

618.90

1,200

10:24:50

618.90

209

10:24:50

618.90

1,091

10:24:50

618.90

2,000

10:24:50

618.90

1,339

10:25:18

619.10

1,286

10:25:21

619.00

1,361

10:25:21

619.00

2,000

10:25:21

619.00

1,200

10:25:21

619.00

274

10:26:28

619.00

3,440

10:26:32

618.90

3,646

10:26:32

618.90

784

10:26:35

618.80

3,752

10:27:10

618.80

2,054

10:27:25

618.70

1,632

10:27:25

618.70

1,338

10:27:52

618.90

4,117

10:28:21

618.90

1,682

10:28:40

618.80

2,382

10:28:40

618.80

2,000

10:28:40

618.80

500

10:28:47

618.80

1,579

10:28:47

618.80

971

10:28:58

618.80

989

10:30:34

619.10

5,334

10:30:34

619.10

2,471

10:30:38

619.00

346

10:30:38

619.00

1,687

10:30:38

619.00

902

10:31:03

618.80

2,321

10:32:45

618.90

1,156

10:32:45

618.90

1,236

10:33:18

619.00

957

10:33:18

619.00

274

10:33:18

619.00

390

10:34:06

619.00

1,100

10:34:06

619.00

627

10:34:26

619.00

517

10:34:26

619.00

517

10:34:26

619.00

731

10:34:26

619.00

1,323

10:35:16

619.00

224

10:35:16

619.00

150

10:35:16

619.00

951

10:35:38

619.00

933

10:35:38

619.00

377

10:36:29

619.10

1,251

10:37:02

619.00

4,307

10:37:02

619.00

164

10:37:37

618.90

38

10:37:37

618.90

4,005

10:37:40

618.80

1,236

10:38:25

618.80

1,251

10:39:33

619.00

4,024

10:39:34

619.00

2,691

10:39:36

618.90

529

10:39:36

618.90

1,547

10:39:51

618.90

954

10:39:51

618.90

56

10:39:51

618.90

359

10:39:51

618.90

56

10:40:17

618.90

334

10:40:27

618.90

1,186

10:41:51

618.70

500

10:41:51

618.70

752

10:43:30

618.70

2,621

10:43:48

618.60

1,380

10:44:08

618.50

1,043

10:44:08

618.50

732

10:47:00

618.60

2,211

10:47:43

618.50

2,011

10:47:43

618.50

27

10:48:10

618.20

2,694

10:54:39

619.30

1,859

10:54:52

619.30

2,513

10:55:30

619.30

2,861

10:58:54

619.50

4,574

10:58:57

619.50

3,860

10:59:01

619.50

1,258

10:59:09

619.50

2,789

11:00:03

619.40

1,277

11:00:03

619.40

965

11:00:35

619.20

2,894

11:02:19

619.20

450

11:02:19

619.20

454

11:02:19

619.20

546

11:02:19

619.20

321

11:04:11

619.60

1,479

11:05:40

619.90

1,355

11:05:40

619.90

1,345

11:06:06

619.90

1,249

11:06:30

619.80

294

11:06:30

619.80

457

11:06:30

619.80

2,028

11:09:44

620.20

3,100

11:09:44

620.20

22

11:11:56

620.20

214

11:11:56

620.20

1,842

11:11:56

620.10

500

11:11:56

620.10

650

11:11:56

620.10

394

11:15:06

620.00

1,924

11:17:59

620.10

1,918

11:19:30

620.10

1,315

11:21:41

620.40

45

11:21:45

620.40

4,430

11:21:49

620.40

300

11:21:49

620.40

1,688

11:22:12

620.40

2,000

11:22:45

620.50

1,289

11:22:45

620.50

1,100

11:22:55

620.50

200

11:23:16

620.50

4,262

11:23:24

620.50

62

11:24:04

620.80

1,043

11:24:04

620.80

549

11:24:04

620.80

3,158

11:24:04

620.80

1,418

11:24:21

620.80

1,200

11:24:21

620.80

1,418

11:24:21

620.80

1,716

11:24:52

620.90

1,463

11:25:00

620.90

47

11:25:00

620.90

279

11:25:00

620.90

56

11:25:00

620.90

105

11:25:00

620.90

98

11:25:00

620.90

996

11:25:00

620.90

2,500

11:25:00

620.90

223

11:25:00

620.90

1,659

11:25:29

620.80

1,500

11:26:44

621.00

914

11:26:44

621.00

811

11:26:44

621.00

1,767

11:27:30

621.10

1,222

11:28:54

621.00

200

11:28:55

621.00

1,615

11:29:13

621.00

1,284

11:29:25

620.90

3,060

11:29:49

621.00

1,550

11:29:49

621.00

326

11:29:56

620.90

1,903

11:30:21

620.90

1,404

11:31:11

621.00

795

11:31:11

621.00

748

11:31:11

621.00

2,000

11:31:56

621.00

2,250

11:31:56

621.00

1,202

11:32:50

621.10

1,200

11:32:50

621.10

934

11:33:44

621.30

1,704

11:33:44

621.30

1,289

11:33:44

621.30

197

11:33:45

621.30

3

11:33:45

621.30

1

11:33:45

621.30

438

11:34:26

621.30

2,905

11:35:28

621.20

1,418

11:36:37

621.30

2,780

11:36:37

621.30

1,254

11:38:39

621.40

1,300

11:38:39

621.40

999

11:38:55

621.40

600

11:39:35

621.50

100

11:39:41

621.50

3,806

11:39:41

621.50

225

11:39:41

621.50

1,000

11:41:35

621.80

348

11:41:52

621.90

800

11:41:52

621.90

3,306

11:41:52

621.90

1,379

11:41:53

621.90

109

11:43:00

621.80

1,600

11:43:00

621.80

1,372

11:44:11

621.70

2,907

11:44:11

621.70

226

11:44:11

621.70

432

11:44:25

621.70

921

11:44:42

621.70

1,458

11:45:50

621.70

1,755

11:47:14

621.70

641

11:47:14

621.70

831

11:48:57

621.70

1,374

11:49:25

621.60

400

11:49:33

621.60

2,520

11:53:01

621.60

1,400

11:57:03

621.60

513

11:58:24

621.60

2,032

11:58:24

621.60

1,371

11:58:24

621.60

140

11:58:30

621.50

1,658

11:58:30

621.50

1,658

11:58:37

621.50

371

11:59:09

621.60

1,454

11:59:51

621.40

206

11:59:51

621.40

136

12:02:56

621.70

1,172

12:03:07

621.90

1,737

12:03:17

622.00

1,448

12:03:20

621.90

814

12:03:20

621.90

1,759

12:03:21

621.90

1,222

12:03:30

621.90

1,154

12:03:43

621.90

500

12:03:46

621.80

1,247

12:03:50

621.80

500

12:03:50

621.80

1,000

12:03:50

621.80

1,000

12:03:50

621.80

287

12:05:11

622.00

1,694

12:05:23

622.00

1,204

12:05:25

622.00

796

12:05:25

622.00

724

12:05:29

621.90

324

12:05:29

621.90

129

12:05:29

621.90

2,812

12:05:29

621.90

198

12:05:29

621.90

1,608

12:06:48

621.60

2,309

12:06:48

621.60

730

12:06:48

621.60

520

12:07:07

621.40

1,230

12:07:18

621.40

1,394

12:07:50

621.30

300

12:09:37

621.50

1,100

12:09:37

621.50

1,615

12:11:22

621.20

215

12:11:22

621.20

1,390

12:12:08

621.20

249

12:12:08

621.20

1,894

12:12:12

621.20

1,234

12:12:53

621.20

4,495

12:12:53

621.20

1,200

12:12:53

621.20

345

12:13:02

621.20

1,936

12:13:55

621.10

1,212

12:13:55

621.10

808

12:14:54

621.30

1,200

12:14:58

621.30

929

12:14:58

621.30

66

12:15:09

621.30

158

12:15:09

621.30

1,015

12:15:09

621.30

956

12:18:20

621.30

2,012

12:19:51

621.30

1,247

12:20:24

621.30

572

12:20:25

621.30

648

12:21:34

621.30

863

12:21:34

621.30

3,338

12:22:01

621.10

2,000

12:22:01

621.10

500

12:22:01

621.10

1,405

12:22:01

621.10

1,000

12:22:01

621.10

339

12:22:06

621.00

545

12:22:06

621.00

955

12:24:00

621.40

13

12:24:07

621.50

1,120

12:24:07

621.50

69

12:24:38

621.40

2,724

12:24:45

621.40

3,781

12:25:00

621.40

563

12:25:00

621.40

200

12:25:00

621.40

2,439

12:27:04

621.60

482

12:27:04

621.60

1,084

12:27:55

621.60

1,721

12:28:18

621.50

1,263

12:29:43

621.50

4,123

12:31:57

621.20

800

12:31:57

621.20

329

12:31:58

621.20

3,000

12:32:17

621.20

1,132

12:33:50

621.30

4,607

12:34:15

621.30

3,796

12:34:58

621.10

3,497

12:35:01

620.90

1,173

12:35:01

620.90

1,188

12:35:38

620.90

1,922

12:36:40

620.60

2,301

12:36:57

620.70

1,657

12:39:48

620.90

1,739

12:39:48

620.90

26

12:46:23

621.30

2,998

12:52:15

621.40

2,000

12:52:15

621.40

500

12:52:15

621.40

1,100

12:52:15

621.40

656

12:54:41

621.60

1,252

12:54:41

621.60

1,239

12:54:42

621.60

1,208

12:54:58

621.60

724

12:54:58

621.60

757

12:55:38

621.80

1,611

12:55:38

621.80

2,891

12:55:38

621.80

2,000

12:55:38

621.80

1,491

12:55:38

621.80

789

12:57:54

621.80

3,152

12:57:54

621.80

1,331

12:59:12

621.80

3,270

13:01:00

621.70

1,619

13:03:51

621.90

4,384

13:03:51

621.90

1,153

13:03:51

621.90

2,249

13:03:51

621.90

325

13:05:47

622.00

1,197

13:05:50

622.00

1,180

13:05:50

621.90

3,913

13:05:50

621.90

1,620

13:06:06

621.90

33

13:06:29

621.90

341

13:06:44

621.90

2,781

13:06:44

621.90

500

13:06:44

621.90

1,100

13:06:44

621.90

452

13:07:08

621.90

1,963

13:09:35

621.80

2,127

13:11:17

621.90

2,588

13:11:17

621.90

1,200

13:11:17

621.90

607

13:12:10

622.00

781

13:12:10

622.00

2,843

13:13:11

621.80

1,043

13:13:11

621.80

2,861

13:13:38

621.80

459

13:13:38

621.80

2,123

13:15:29

621.90

3,647

13:16:14

621.90

1,511

13:16:46

622.00

1,778

13:16:50

622.00

1,299

13:16:52

622.00

1,407

13:17:08

622.00

282

13:17:20

622.00

4,510

13:17:44

622.00

4,208

13:18:14

621.90

3,103

13:19:28

622.20

500

13:19:28

622.20

698

13:19:44

622.30

2,290

13:19:52

622.30

3,663

13:19:52

622.30

500

13:19:52

622.30

500

13:19:52

622.30

500

13:19:52

622.30

1,137

13:22:37

622.70

2,809

13:23:45

622.80

1,876

13:23:45

622.80

200

13:24:47

622.80

576

13:24:47

622.80

599

13:24:47

622.80

475

13:25:32

622.80

600

13:25:32

622.80

800

13:26:01

622.80

1,527

13:27:28

622.70

935

13:27:28

622.70

1,650

13:27:28

622.70

1,569

13:27:28

622.70

283

13:27:29

622.70

1,200

13:27:29

622.70

736

13:28:53

622.80

1,590

13:29:31

622.80

2,245

13:29:31

622.80

1,412

13:30:00

622.60

500

13:30:00

622.60

2,320

13:30:16

622.50

1,848

13:30:45

622.70

244

13:30:45

622.70

1,806

13:30:45

622.70

789

13:32:20

622.80

1,300

13:32:20

622.80

100

13:32:20

622.80

885

13:32:51

622.80

100

13:32:51

622.80

1,186

13:33:24

622.80

1,325

13:35:17

623.00

1,237

13:35:33

623.00

400

13:35:33

623.00

2,000

13:35:44

623.00

500

13:35:44

623.00

2,000

13:35:44

623.00

500

13:35:54

623.00

920

13:36:20

623.00

260

13:36:23

623.00

1,800

13:36:26

623.00

500

13:36:26

623.00

1,292

13:37:36

623.10

4,677

13:37:36

623.10

1,077

13:37:36

623.10

1,200

13:37:36

623.10

592

13:38:33

623.00

4,137

13:38:33

623.00

60

13:39:02

622.90

2,989

13:39:26

622.80

1,280

13:39:53

622.70

1,175

13:39:53

622.70

2,316

13:39:53

622.70

1,274

13:41:04

622.80

4,239

13:41:04

622.80

500

13:41:04

622.80

440

13:41:04

622.80

1,156

13:42:19

622.80

1,894

13:42:19

622.80

873

13:42:22

622.80

1,632

13:44:36

623.00

777

13:44:42

623.00

2,000

13:44:44

623.00

5,085

13:44:44

623.00

2,000

13:44:44

623.00

205

13:44:46

623.00

2,000

13:44:48

623.00

571

13:44:50

623.00

4,967

13:44:51

623.00

2,000

13:44:51

623.00

983

13:44:53

623.00

2,411

13:45:10

623.20

517

13:45:10

623.20

775

13:45:33

623.40

95

13:46:09

623.40

3,188

13:46:09

623.40

551

13:46:09

623.40

1,600

13:46:09

623.40

1,694

13:46:09

623.40

500

13:46:09

623.40

624

13:46:14

623.30

2,548

13:48:14

623.50

1,705

13:48:48

623.50

4,629

13:49:27

623.50

2,289

13:49:33

623.50

524

13:49:54

623.60

485

13:49:54

623.60

81

13:49:54

623.60

1,228

13:49:54

623.60

1,553

13:51:03

623.50

4,369

13:51:24

623.50

1,214

13:51:33

623.60

2,596

13:51:33

623.60

700

13:52:33

623.60

1,528

13:53:34

623.40

921

13:53:34

623.40

2,715

13:55:01

623.40

727

13:55:01

623.40

568

13:55:41

623.30

330

13:55:56

623.30

936

13:56:27

623.30

1,100

13:56:27

623.30

127

13:57:24

623.20

479

13:57:24

623.20

1,347

13:58:06

623.10

1,332

13:59:40

623.20

3,978

13:59:41

623.20

1,400

13:59:41

623.20

164

14:00:02

623.10

840

14:00:02

623.10

577

14:00:02

623.10

2,311

14:00:02

623.10

519

14:00:30

623.20

1,220

14:00:30

623.20

756

14:01:02

623.00

4,562

14:01:02

623.00

2,000

14:01:02

623.00

1,100

14:01:02

623.00

1,421

14:02:14

623.00

319

14:03:14

623.10

4,615

14:04:34

623.00

2,715

14:04:41

623.00

598

14:04:41

623.00

2,004

14:05:30

623.00

1,362

14:05:30

623.00

504

14:05:30

623.00

1,045

14:05:37

623.00

2,689

14:05:37

623.00

1,444

14:08:25

622.90

1,000

14:08:25

622.90

769

14:08:57

622.80

135

14:08:57

622.80

446

14:08:57

622.80

283

14:08:57

622.80

372

14:09:37

622.90

40

14:09:39

622.90

1,543

14:10:17

622.70

365

14:12:24

622.70

4,525

14:12:24

622.70

2,000

14:12:24

622.70

1,300

14:12:24

622.70

11

14:13:35

622.70

1,000

14:13:41

622.70

4,284

14:13:44

622.60

1,603

14:13:50

622.50

1,000

14:14:33

622.60

411

14:14:33

622.60

784

14:14:44

622.50

4,465

14:14:44

622.50

2,000

14:14:45

622.50

1,330

14:15:22

622.40

371

14:16:22

622.50

1,285

14:17:41

622.50

531

14:17:41

622.50

511

14:17:41

622.50

3,225

14:17:41

622.50

1,294

14:18:04

622.50

2

14:18:04

622.50

174

14:18:04

622.50

777

14:18:04

622.50

253

14:18:04

622.50

453

14:20:45

622.60

1,014

14:21:32

622.60

2,000

14:21:32

622.60

159

14:23:17

622.40

1,236

14:23:41

622.30

1,896

14:23:41

622.30

2,107

14:23:41

622.30

2,000

14:23:41

622.30

554

14:25:00

622.30

3,747

14:25:01

622.30

3

14:25:04

622.30

1,220

14:25:04

622.30

1,263

14:25:04

622.30

110

14:27:51

622.20

2,302

14:27:51

622.20

1,128

14:28:15

622.30

167

14:28:15

622.30

3,017

14:29:54

622.40

511

14:29:54

622.40

1,098

14:30:02

622.40

163

14:30:02

622.40

1,000

14:30:02

622.40

57

14:30:06

622.40

416

14:30:18

622.50

136

14:30:18

622.50

3,644

14:31:13

622.80

1,302

14:31:13

622.80

713

14:31:13

622.80

812

14:31:32

622.80

3,497

14:31:45

622.70

3,486

14:31:47

622.70

2,206

14:31:47

622.70

395

14:31:48

622.80

1,600

14:31:48

622.80

1,000

14:31:48

622.90

558

14:31:48

622.90

863

14:31:50

622.90

1,137

14:31:50

622.90

500

14:31:50

622.90

1,129

14:31:50

622.90

1,059

14:31:51

622.80

1,307

14:31:53

622.80

225

14:31:53

622.80

278

14:32:16

622.90

180

14:32:16

622.90

1,000

14:32:16

622.90

3,097

14:33:18

623.10

4,557

14:34:04

622.90

2,000

14:34:04

622.90

498

14:34:06

622.90

1,442

14:34:07

622.90

1,240

14:34:14

622.80

229

14:34:14

622.80

3,451

14:34:19

622.80

972

14:34:19

622.80

1,174

14:34:47

622.90

4,060

14:34:47

622.90

1,810

14:34:54

622.90

2,446

14:36:19

623.30

1,749

14:36:23

623.20

3,834

14:36:38

623.20

2,022

14:36:44

623.10

1,742

14:36:48

623.20

217

14:36:48

623.20

970

14:36:48

623.20

1,780

14:37:46

623.10

791

14:37:46

623.10

798

14:38:14

623.10

2,383

14:38:27

623.10

2,115

14:38:59

623.00

4,192

14:39:03

623.00

1,722

14:39:11

623.10

1,200

14:39:31

623.00

156

14:39:31

623.00

893

14:39:31

623.00

366

14:40:09

623.20

1,442

14:40:09

623.20

783

14:40:16

623.20

432

14:40:22

623.20

1,792

14:41:07

623.20

1,425

14:41:57

623.00

3,003

14:41:58

623.00

167

14:41:58

623.00

1,180

14:41:58

623.00

913

14:41:59

623.00

834

14:41:59

623.00

194

14:42:00

623.00

57

14:42:00

623.00

509

14:42:00

623.00

1,195

14:42:00

623.00

179

14:42:00

623.00

261

14:42:00

623.00

69

14:42:04

622.90

2,477

14:43:17

623.00

4,469

14:43:17

623.00

1,340

14:43:17

623.00

841

14:43:23

623.00

1,628

14:44:15

622.90

1,269

14:44:21

622.90

893

14:44:21

622.90

296

14:44:21

622.90

1,015

14:45:22

622.70

2,000

14:45:22

622.70

368

14:45:29

622.70

873

14:45:29

622.70

246

14:45:31

622.70

3,390

14:45:32

622.70

1,200

14:45:32

622.70

1,400

14:45:32

622.70

326

14:45:36

622.70

1,248

14:46:16

622.60

592

14:46:16

622.60

606

14:46:46

622.50

895

14:46:46

622.50

390

14:46:55

622.50

100

14:46:55

622.50

1,429

14:47:40

622.50

100

14:47:40

622.50

3,373

14:47:41

622.50

100

14:47:41

622.50

740

14:47:41

622.50

415

14:47:58

622.50

2,006

14:48:05

622.40

748

14:48:06

622.40

54

14:48:06

622.40

1,345

14:48:06

622.40

94

14:48:18

622.50

2,168

14:48:22

622.50

1,201

14:48:32

622.60

2,457

14:49:25

622.80

2,500

14:49:25

622.80

2,261

14:49:56

622.90

2,352

14:49:57

622.90

2,000

14:49:57

622.90

2,000

14:49:57

622.90

45

14:50:08

622.90

1,396

14:51:03

622.80

1,852

14:51:09

622.80

1,200

14:51:31

622.90

2,525

14:51:31

622.90

1,289

14:51:31

622.90

48

14:52:14

623.30

2,885

14:52:14

623.30

1,423

14:52:16

623.30

1,300

14:52:21

623.30

43

14:52:21

623.30

652

14:52:21

623.30

730

14:52:28

623.30

2,442

14:52:32

623.30

53

14:52:32

623.30

980

14:52:32

623.30

48

14:52:54

623.30

2,000

14:53:17

623.40

4,745

14:53:44

623.30

3,800

14:53:44

623.30

603

14:53:45

623.30

1,862

14:55:14

623.50

176

14:55:14

623.50

121

14:55:25

623.50

411

14:55:25

623.50

2,025

14:55:25

623.50

470

14:55:26

623.50

528

14:55:26

623.50

38

14:55:26

623.50

353

14:55:34

623.50

233

14:55:34

623.50

635

14:55:41

623.40

979

14:56:18

623.20

1,834

14:56:22

623.10

2,963

14:57:06

623.10

1,622

14:58:13

623.30

1,000

14:58:13

623.30

1,988

14:58:39

623.30

665

14:58:39

623.30

2,662

14:58:45

623.30

1,205

14:59:06

623.40

352

14:59:06

623.40

1,590

14:59:58

623.50

1,777

14:59:58

623.50

302

15:00:04

623.60

500

15:00:04

623.60

1,436

15:00:04

623.60

500

15:00:05

623.60

500

15:00:15

623.80

2,000

15:00:15

623.80

993

15:00:18

623.80

1,299

15:00:20

623.80

500

15:00:23

623.80

1,543

15:00:30

623.70

4,466

15:00:31

623.70

1,233

15:00:31

623.70

470

15:00:31

623.70

392

15:01:00

623.50

557

15:01:21

623.70

1,721

15:01:21

623.70

2,952

15:01:21

623.70

1,163

15:01:21

623.70

1,000

15:01:21

623.70

5

15:01:37

623.70

212

15:01:38

623.70

408

15:01:59

623.70

776

15:02:23

623.70

324

15:02:24

623.70

669

15:02:52

623.80

1,917

15:02:58

623.80

1,281

15:02:59

623.80

1,576

15:02:59

623.80

2,000

15:02:59

623.80

408

15:02:59

623.80

1,886

15:03:18

623.70

2,155

15:03:18

623.70

573

15:03:48

623.70

1,657

15:04:26

624.00

2,000

15:04:26

624.00

2,620

15:04:33

623.90

4,604

15:04:40

623.80

3,537

15:04:47

623.70

1,999

15:04:51

623.70

1,541

15:05:07

623.70

1,164

15:05:46

623.70

1,382

15:06:51

623.90

2,000

15:06:51

623.90

1,300

15:06:51

623.90

1,405

15:06:51

623.90

3

15:07:03

623.80

1,746

15:07:08

623.70

86

15:07:17

623.70

2,165

15:07:17

623.70

561

15:07:18

623.70

455

15:07:26

623.70

2,323

15:07:40

623.50

116

15:07:40

623.50

86

15:07:40

623.50

93

15:07:40

623.50

1,161

15:07:40

623.50

890

15:08:00

623.50

1,556

15:09:05

623.60

4,445

15:09:05

623.60

421

15:09:05

623.60

816

15:09:25

623.50

3,580

15:09:48

623.60

24

15:09:49

623.60

2,058

15:10:18

623.70

1,476

15:10:40

623.80

2,935

15:11:10

623.60

409

15:11:11

623.60

192

15:11:11

623.60

134

15:11:12

623.60

58

15:11:12

623.60

36

15:11:12

623.60

127

15:11:12

623.60

901

15:11:12

623.60

398

15:13:08

624.00

1,590

15:13:21

624.00

4,635

15:13:25

624.00

2,752

15:13:33

624.00

1,586

15:14:32

624.00

4,566

15:14:33

624.00

1,000

15:14:33

624.00

619

15:14:42

624.00

4,618

15:14:45

624.10

186

15:14:45

624.10

2,341

15:14:46

624.10

2,341

15:14:46

624.10

1,938

15:14:50

624.00

2,345

15:14:52

624.10

1,609

15:15:02

624.10

1,176

15:15:14

624.10

1,179

15:15:14

624.10

2,046

15:15:16

624.10

2,341

15:15:16

624.10

1,835

15:15:50

624.10

2,341

15:15:50

624.10

2,139

15:16:51

624.30

1,000

15:16:51

624.30

1,000

15:16:51

624.30

1,791

15:16:57

624.30

500

15:16:57

624.30

676

15:17:05

624.20

3,689

15:17:13

624.00

1,600

15:17:13

624.00

867

15:17:30

623.80

4,559

15:17:30

623.80

1,600

15:17:31

623.80

178

15:17:34

623.80

759

15:17:34

623.80

521

15:17:34

623.80

406

15:18:04

623.90

3,829

15:18:04

623.90

1,200

15:18:04

623.90

349

15:18:12

623.70

1,373

15:18:36

623.70

2,451

15:19:10

623.80

1,389

15:20:16

623.80

981

15:20:16

623.80

58

15:20:16

623.80

639

15:20:25

623.80

1,262

15:20:48

623.70

27

15:20:49

623.70

1,813

15:20:49

623.60

257

15:20:49

623.60

1,170

15:20:50

623.60

913

15:20:50

623.60

2,000

15:20:50

623.60

1,000

15:20:50

623.60

7

15:21:09

623.60

2,018

15:21:09

623.60

947

15:21:09

623.60

100

15:21:09

623.60

73

15:21:54

623.80

1,709

15:22:08

623.80

3,699

15:22:11

623.80

1,227

15:24:08

623.90

2,896

15:24:09

623.90

1,290

15:24:09

623.90

341

15:24:32

623.90

1,164

15:24:55

624.00

4,270

15:24:55

624.00

2,000

15:24:55

624.00

119

15:25:01

624.00

1,731

15:25:31

624.00

1,200

15:25:35

624.00

1,205

15:25:57

624.00

1,208

15:25:57

624.00

1,200

15:26:09

623.90

2,817

15:26:21

624.00

2,766

15:26:31

624.00

1,561

15:26:36

623.90

1,462

15:26:55

624.00

1,166

15:27:15

624.00

1,167

15:27:15

624.00

203

15:27:34

623.90

2,245

15:27:52

624.00

4,733

15:27:54

624.00

3,078

15:28:08

624.00

3,240

15:28:19

624.00

3,889

15:28:20

624.00

183

15:28:20

624.00

1,211

15:28:38

624.00

132

15:28:38

624.00

739

15:28:38

624.00

753

15:29:04

624.00

1,165

15:29:05

623.90

2,000

15:29:05

624.00

1,500

15:29:05

624.00

5,207

15:29:06

623.90

2,000

15:29:12

623.90

3,901

15:29:12

623.90

672

15:29:13

623.90

2,181

15:29:46

624.00

4,714

15:29:47

624.00

3,586

15:29:52

624.00

1,466

15:29:56

624.00

1,317

15:29:56

624.00

3,156

15:30:04

624.00

1,513

15:30:07

624.00

6,920

15:30:08

624.00

1,842

15:30:21

624.10

2,000

15:30:21

624.10

969

15:30:21

624.10

147

15:30:29

624.10

124

15:30:52

624.20

1,050

15:30:52

624.20

3,727

15:31:14

624.30

1,429

15:31:19

624.30

3,395

15:31:47

624.20

2,851

15:31:47

624.20

775

15:31:48

624.20

55

15:31:48

624.20

2

15:31:48

624.20

544

15:31:50

624.10

1,143

15:31:50

624.10

35

15:31:50

624.10

356

15:32:10

624.20

4,318

15:32:10

624.20

2,000

15:32:10

624.20

615

15:32:26

624.10

283

15:32:26

624.10

2,017

15:32:45

624.10

1,647

15:33:30

624.10

3,385

15:33:57

623.80

1,656

15:34:03

623.90

1,818

15:34:41

623.90

1,067

15:34:49

623.90

3,480

15:35:16

623.90

859

15:35:30

623.90

2,638

15:35:41

623.90

1,483

15:36:19

624.00

2,971

15:36:48

624.00

2,438

15:37:25

624.10

2,723

15:37:25

624.10

1,200

15:37:25

624.10

557

15:38:22

624.20

3,866

15:39:43

624.30

1,191

15:40:20

624.40

1,000

15:40:20

624.40

1,328

15:40:20

624.40

1,000

15:40:20

624.40

2,000

15:40:20

624.40

1,649

15:40:25

624.40

1,325

15:41:00

624.40

115

15:41:00

624.40

1,353

15:41:00

624.40

2,000

15:41:00

624.40

1,000

15:41:00

624.40

1,000

15:41:00

624.40

479

15:41:08

624.30

1,813

15:41:08

624.30

2,599

15:41:19

624.30

2,338

15:41:19

624.30

876

15:41:37

624.30

2,000

15:41:45

624.30

1,299

15:41:48

624.30

937

15:41:48

624.30

399

15:42:06

624.30

1,284

15:42:23

624.40

3,188

15:42:23

624.40

1,117

15:42:48

624.30

2,506

15:42:56

624.30

3,048

15:42:57

624.30

1,713

15:42:57

624.30

1,360

15:43:06

624.20

2,877

15:43:06

624.20

350

15:43:06

624.20

1,204

15:43:34

624.20

1,446

15:43:56

624.20

1,299

15:43:57

624.30

25

15:43:57

624.30

2,000

15:43:57

624.30

755

15:44:15

624.50

2,000

15:44:15

624.50

3,912

15:44:15

624.50

337

15:44:15

624.50

1,000

15:44:15

624.50

1,748

15:44:17

624.50

4,968

15:44:17

624.50

162

15:44:50

624.50

4,488

15:44:50

624.50

1,198

15:44:50

624.50

1,149

15:45:09

624.70

1,996

15:45:35

624.90

1,321

15:45:35

624.90

1,000

15:45:35

624.90

725

15:45:45

624.90

2,320

15:45:57

625.00

3,126

15:45:57

625.00

23

15:46:00

625.00

2,729

15:46:00

625.00

2,200

15:46:00

625.00

4,418

15:46:00

625.00

2,329

15:46:01

625.00

797

15:46:01

625.00

1,426

15:46:06

625.00

3,658

15:46:08

625.00

1,414

15:46:08

625.00

1,252

15:46:10

625.00

1,582

15:46:10

625.00

1,958

15:46:18

625.00

1,766

15:46:20

625.00

2,064

15:46:25

625.00

1,516

15:46:26

625.00

2,475

15:46:27

625.00

1,453

15:46:27

625.00

100

15:46:30

625.00

1,640

15:46:32

625.00

1,177

15:46:52

625.10

1,374

15:47:11

625.00

102

15:47:11

625.00

4,352

15:47:11

625.00

1,453

15:47:25

624.90

1,331

15:47:26

624.90

821

15:47:27

624.80

1,000

15:47:27

624.80

836

15:47:30

624.70

1,677

15:47:48

625.00

1,000

15:47:48

625.00

479

15:47:48

625.00

323

15:48:07

625.00

2,214

15:48:15

625.00

1,000

15:48:15

625.00

289

15:48:56

625.20

1,851

15:48:57

625.20

1,950

15:49:16

625.00

213

15:49:16

625.00

929

15:49:44

625.10

1,000

15:49:44

625.10

1,000

15:49:44

625.10

749

15:49:48

625.10

166

15:49:48

625.10

1,058

15:49:51

625.10

1,224

15:50:09

625.00

3,131

15:50:09

625.00

1,258

15:50:21

624.90

2,981

15:50:42

624.90

3,101

15:51:10

624.90

535

15:51:10

624.90

1,277

15:51:54

624.80

750

15:51:54

624.90

1,957

15:51:54

624.90

1,000

15:51:54

624.90

919

15:52:30

624.80

1,836

15:52:30

624.80

2,438

15:52:36

624.80

918

15:52:36

624.80

1,862

15:53:06

624.90

1,725

15:53:06

624.90

61

15:53:23

624.90

788

15:53:26

624.90

2,506

15:53:26

624.90

1,225

15:53:39

624.70

389

15:53:39

624.70

2,854

15:53:39

624.70

548

15:53:40

624.70

946

15:53:40

624.70

438

15:53:52

624.70

2,090

15:54:09

624.70

914

15:54:09

624.70

336

15:54:09

624.70

54

15:54:15

624.80

1,000

15:54:15

624.80

356

15:54:47

624.90

1,000

15:54:47

624.90

1,100

15:54:47

624.90

2,000

15:54:47

624.90

506

15:55:01

624.90

4,420

15:55:30

625.10

413

15:55:30

625.10

1,600

15:55:30

625.10

621

15:55:31

625.10

408

15:55:31

625.10

347

15:55:31

625.10

2,907

15:55:53

625.10

974

15:55:53

625.10

2,499

15:55:53

625.10

1,200

15:55:53

625.10

530

15:56:19

625.10

1,472

15:57:40

625.40

608

15:57:40

625.40

922

15:57:46

625.40

1,230

15:57:55

625.20

1,687

15:58:01

625.10

2,886

15:58:17

625.20

4,237

15:58:25

625.00

25

15:58:25

625.00

27

15:58:25

625.00

2,838

15:59:24

625.10

2,810

15:59:54

625.30

1,855

16:00:47

625.30

1,361

16:00:47

625.30

2,000

16:00:47

625.30

651

16:01:04

625.20

2,589

16:01:25

625.20

3,721

16:01:25

625.20

1,198

16:01:37

625.20

5

16:01:37

625.20

3,906

16:01:38

625.20

2,000

16:01:38

625.20

1,211

16:02:14

625.20

3,691

16:02:15

625.20

391

16:02:15

625.20

1,040

16:02:27

625.20

4,461

16:02:28

625.10

3,575

16:02:33

625.00

1,406

16:03:40

625.10

2,356

16:03:55

625.10

2,296

16:03:55

625.10

670

16:03:58

625.10

532

16:03:58

625.10

550

16:04:00

625.10

1,643

16:04:19

625.10

1,469

16:04:19

625.10

214

16:04:25

625.10

781

16:05:33

625.00

1,584

16:06:54

625.40

1,741

16:06:54

625.40

1,000

16:06:54

625.40

446

16:07:10

625.30

416

16:07:10

625.30

1,086

16:07:10

625.30

12

16:07:10

625.30

144

16:07:10

625.30

425

16:07:10

625.30

923

16:07:10

625.30

281

16:07:10

625.30

970

16:07:40

625.40

1,110

16:07:40

625.40

2,786

16:08:30

625.20

2,994

16:08:30

625.20

860

16:08:41

625.20

33

16:08:41

625.20

462

16:08:52

625.20

152

16:08:52

625.20

847

16:08:52

625.20

46

16:08:52

625.20

475

16:08:52

625.20

126

16:08:52

625.20

813

16:08:52

625.20

447

16:09:02

625.10

943

16:09:08

625.10

54

16:09:08

625.10

1,409

16:09:09

625.10

180

16:09:09

625.10

914

16:09:14

625.10

892

16:09:29

625.10

855

16:09:54

625.20

1,307

16:09:54

625.20

1,341

16:09:54

625.20

1,608

16:11:04

625.10

136

16:11:06

625.10

2,129

16:11:06

625.10

1,197

16:11:06

625.10

1,000

16:11:06

625.10

162

16:11:09

625.00

2,193

16:11:09

625.00

1,495

16:11:26

624.80

2,965

16:11:26

624.80

1,606

16:11:26

624.80

1,280

16:11:50

624.80

4,526

16:11:54

624.80

4,237

16:12:05

624.60

2,000

16:12:09

624.60

4,598

16:12:31

624.60

727

16:12:31

624.60

1,709

16:12:37

624.50

3,694

16:12:37

624.50

138

16:13:39

624.30

3,754

16:13:41

624.20

2,602

16:13:41

624.20

1,024

16:13:46

624.20

1,617

16:14:11

624.30

3,524

16:14:11

624.30

1

16:15:27

624.10

3,061

16:15:52

623.90

4,287

16:16:00

623.90

2,011

16:16:42

623.90

1,262

16:16:47

623.80

2,158

16:17:00

623.90

3,191

16:18:55

624.00

588

16:19:16

624.00

3,133

16:19:16

624.00

364

16:19:16

624.00

1,690

16:19:17

624.00

1,000

16:19:17

624.00

411

16:19:17

624.00

416

16:19:17

624.00

2,014

16:19:17

624.00

1,132

16:19:49

624.00

3,965

16:19:58

624.00

2,717

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
 
 
POSAKCDQABDDAKD

Related Charts

HSBC Holdings (HSBA)

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