HSBC HOLDINGS PLC
25 November 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: |
25 November 2016 |
Number of ordinary shares of US$0.50 each purchased: |
1,843,078 |
|
|
Highest price paid per share: |
£6.4230 |
|
|
Lowest price paid per share: |
£6.3900 |
|
|
Volume weighted average price paid per share: |
£6.4054 |
Following the purchase of these shares, the Company holds 262,861,789 of its ordinary shares in treasury and has 19,805,049,722 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,805,049,722. This figure for the total number of voting rights may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, HSBC Holdings plc under the FCA's Disclosure Guidance and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a schedule of individual trades by Goldman Sachs is set out below.
Schedule of purchases - individual transactions
Time |
Price (p) |
Quantity |
08:01:11 |
640.10 |
55 |
08:01:11 |
640.10 |
225 |
08:01:11 |
640.10 |
121 |
08:01:11 |
640.10 |
132 |
08:01:28 |
640.20 |
1,446 |
08:03:15 |
640.50 |
1,662 |
08:03:57 |
640.00 |
1,271 |
08:04:04 |
640.00 |
1,321 |
08:04:27 |
640.30 |
2,235 |
08:04:27 |
640.00 |
1,155 |
08:05:13 |
640.10 |
3,436 |
08:05:13 |
640.00 |
1,363 |
08:05:14 |
640.00 |
2,500 |
08:05:14 |
640.00 |
951 |
08:05:16 |
639.90 |
1,929 |
08:05:17 |
639.90 |
925 |
08:05:17 |
639.90 |
312 |
08:05:27 |
639.90 |
1,775 |
08:05:27 |
639.90 |
18 |
08:05:36 |
639.60 |
1,247 |
08:05:36 |
639.50 |
1,372 |
08:05:37 |
639.50 |
1,876 |
08:05:39 |
639.50 |
1,612 |
08:05:39 |
639.50 |
1,400 |
08:05:39 |
639.50 |
952 |
08:05:43 |
639.50 |
2,500 |
08:05:43 |
639.50 |
1,096 |
08:06:35 |
639.90 |
300 |
08:06:40 |
639.90 |
300 |
08:06:40 |
639.90 |
441 |
08:06:45 |
639.90 |
200 |
08:06:49 |
639.90 |
201 |
08:06:54 |
639.90 |
202 |
08:06:59 |
639.90 |
101 |
08:07:04 |
639.90 |
100 |
08:07:09 |
639.90 |
100 |
08:07:11 |
639.70 |
1,848 |
08:07:11 |
639.60 |
2,585 |
08:07:12 |
639.60 |
1,415 |
08:07:29 |
640.00 |
1,216 |
08:07:31 |
640.00 |
1,991 |
08:07:33 |
640.00 |
1,394 |
08:08:03 |
640.00 |
836 |
08:08:03 |
640.00 |
434 |
08:08:06 |
640.00 |
2,987 |
08:08:06 |
640.00 |
919 |
08:08:06 |
640.00 |
442 |
08:08:19 |
640.20 |
565 |
08:08:36 |
641.00 |
959 |
08:08:37 |
640.90 |
1,577 |
08:08:49 |
641.10 |
2,662 |
08:08:49 |
641.10 |
1,100 |
08:08:49 |
641.10 |
644 |
08:09:23 |
640.80 |
2,902 |
08:09:54 |
640.80 |
4,191 |
08:09:54 |
640.80 |
2,000 |
08:09:54 |
640.90 |
928 |
08:09:57 |
640.50 |
2,066 |
08:09:58 |
640.50 |
1,429 |
08:10:30 |
640.80 |
3,012 |
08:10:30 |
640.70 |
3,480 |
08:10:46 |
640.70 |
1,292 |
08:11:06 |
640.70 |
1,186 |
08:11:06 |
640.70 |
1,833 |
08:11:08 |
640.70 |
149 |
08:11:08 |
640.70 |
1,043 |
08:11:13 |
640.80 |
1,792 |
08:11:13 |
640.80 |
187 |
08:11:13 |
640.80 |
1,602 |
08:11:25 |
640.90 |
2,291 |
08:11:30 |
640.80 |
1,298 |
08:11:30 |
640.80 |
56 |
08:11:42 |
640.90 |
3,297 |
08:11:42 |
640.80 |
1,250 |
08:11:43 |
640.70 |
1,620 |
08:12:03 |
640.90 |
2,276 |
08:12:03 |
640.90 |
882 |
08:12:03 |
640.90 |
690 |
08:12:09 |
640.90 |
1,549 |
08:12:09 |
640.90 |
129 |
08:12:35 |
641.00 |
2,000 |
08:12:35 |
641.00 |
217 |
08:12:43 |
641.00 |
1,235 |
08:12:43 |
641.00 |
945 |
08:12:43 |
641.00 |
591 |
08:12:43 |
640.90 |
2,000 |
08:12:43 |
640.90 |
622 |
08:12:44 |
640.90 |
7 |
08:12:44 |
640.90 |
1,336 |
08:12:46 |
640.90 |
2,274 |
08:12:51 |
640.80 |
371 |
08:12:58 |
640.70 |
1,371 |
08:13:20 |
641.10 |
2,000 |
08:13:20 |
641.10 |
377 |
08:13:20 |
641.10 |
136 |
08:13:28 |
641.00 |
2,377 |
08:13:32 |
641.00 |
1,158 |
08:14:16 |
641.30 |
552 |
08:14:16 |
641.30 |
1,641 |
08:14:26 |
641.30 |
500 |
08:14:26 |
641.30 |
1,008 |
08:14:26 |
641.30 |
1,327 |
08:14:29 |
641.30 |
249 |
08:14:29 |
641.30 |
1,383 |
08:14:42 |
641.30 |
1,257 |
08:14:42 |
641.30 |
1,321 |
08:14:52 |
641.20 |
1,782 |
08:15:04 |
641.10 |
2,850 |
08:15:04 |
641.10 |
1,124 |
08:15:04 |
641.10 |
1,012 |
08:15:13 |
641.10 |
2,005 |
08:15:13 |
641.10 |
1,099 |
08:16:12 |
641.50 |
1,851 |
08:16:12 |
641.50 |
500 |
08:16:12 |
641.50 |
258 |
08:16:18 |
641.50 |
2,882 |
08:16:18 |
641.50 |
1,665 |
08:16:20 |
641.50 |
1,485 |
08:16:26 |
641.40 |
2,858 |
08:16:27 |
641.40 |
945 |
08:16:27 |
641.30 |
333 |
08:16:27 |
641.30 |
745 |
08:16:27 |
641.30 |
515 |
08:16:39 |
641.20 |
160 |
08:16:39 |
641.20 |
2,728 |
08:16:39 |
641.20 |
1,298 |
08:16:39 |
641.20 |
1,872 |
08:16:45 |
641.10 |
1,578 |
08:16:53 |
641.00 |
1,453 |
08:17:03 |
640.70 |
1,422 |
08:17:16 |
640.70 |
3,199 |
08:17:28 |
640.60 |
1,688 |
08:18:13 |
640.50 |
1,336 |
08:18:27 |
640.60 |
2,345 |
08:19:08 |
640.30 |
1,173 |
08:19:11 |
640.30 |
1,274 |
08:19:32 |
640.60 |
3,910 |
08:19:32 |
640.60 |
1,600 |
08:19:32 |
640.60 |
249 |
08:19:35 |
640.30 |
1,777 |
08:20:02 |
640.30 |
1,245 |
08:20:03 |
640.10 |
641 |
08:20:08 |
640.10 |
2,526 |
08:20:26 |
640.30 |
918 |
08:20:26 |
640.30 |
1,068 |
08:21:37 |
640.40 |
3,886 |
08:21:37 |
640.40 |
1,350 |
08:21:38 |
640.30 |
1,315 |
08:21:38 |
640.30 |
8 |
08:21:53 |
640.20 |
1,543 |
08:22:57 |
640.10 |
1,971 |
08:23:08 |
639.90 |
2,054 |
08:23:10 |
639.70 |
1,241 |
08:25:28 |
640.00 |
3,828 |
08:25:28 |
640.00 |
2,100 |
08:25:28 |
640.00 |
288 |
08:25:29 |
639.90 |
2,337 |
08:25:54 |
640.20 |
1,179 |
08:26:28 |
640.20 |
3,791 |
08:26:28 |
640.10 |
1,195 |
08:26:28 |
640.20 |
974 |
08:26:45 |
640.00 |
1,477 |
08:26:46 |
640.00 |
1,361 |
08:27:09 |
639.90 |
2,616 |
08:27:09 |
639.90 |
1,000 |
08:27:09 |
639.90 |
70 |
08:27:09 |
639.90 |
164 |
08:27:14 |
639.70 |
995 |
08:27:14 |
639.70 |
726 |
08:27:14 |
639.70 |
1,991 |
08:27:50 |
640.00 |
1,371 |
08:28:06 |
640.10 |
3,335 |
08:28:06 |
640.10 |
582 |
08:28:45 |
640.20 |
2,776 |
08:29:09 |
640.20 |
2,986 |
08:29:46 |
640.10 |
2,106 |
08:30:30 |
640.10 |
2,281 |
08:30:33 |
640.20 |
2,774 |
08:30:50 |
639.80 |
1,815 |
08:31:47 |
639.90 |
1,614 |
08:32:34 |
640.20 |
1,290 |
08:32:34 |
640.20 |
2,000 |
08:32:34 |
640.20 |
737 |
08:32:34 |
640.20 |
441 |
08:32:34 |
640.20 |
750 |
08:33:04 |
640.40 |
1,436 |
08:33:10 |
640.30 |
2,090 |
08:34:18 |
640.10 |
1,411 |
08:34:40 |
640.00 |
552 |
08:34:40 |
640.00 |
1,025 |
08:35:33 |
640.30 |
1,233 |
08:35:50 |
640.20 |
1,737 |
08:35:50 |
640.20 |
197 |
08:35:52 |
640.00 |
808 |
08:35:52 |
640.00 |
1,393 |
08:35:52 |
640.00 |
1,292 |
08:35:57 |
640.00 |
1,608 |
08:36:44 |
640.20 |
1,285 |
08:37:19 |
640.30 |
598 |
08:37:25 |
640.30 |
3,663 |
08:37:26 |
640.30 |
839 |
08:37:26 |
640.30 |
397 |
08:37:35 |
640.30 |
1,301 |
08:37:35 |
640.20 |
1,136 |
08:37:52 |
640.00 |
2,818 |
08:37:52 |
640.00 |
1,184 |
08:37:53 |
639.90 |
1,345 |
08:37:53 |
639.90 |
211 |
08:37:57 |
639.90 |
1,377 |
08:38:18 |
640.00 |
3,486 |
08:38:18 |
639.90 |
1,370 |
08:38:33 |
639.90 |
1,322 |
08:39:07 |
640.10 |
2,286 |
08:40:25 |
640.20 |
203 |
08:40:25 |
640.20 |
1,676 |
08:40:25 |
640.20 |
1,186 |
08:41:25 |
640.30 |
1,184 |
08:41:25 |
640.20 |
1,788 |
08:42:50 |
640.10 |
2,975 |
08:42:50 |
640.10 |
375 |
08:43:24 |
640.00 |
1,889 |
08:43:38 |
639.90 |
1,339 |
08:43:39 |
639.90 |
1,137 |
08:44:05 |
639.70 |
1,153 |
08:45:28 |
640.10 |
1,375 |
08:45:48 |
640.00 |
1,218 |
08:46:06 |
639.90 |
1,255 |
08:47:23 |
640.20 |
1,881 |
08:47:23 |
640.20 |
1 |
08:47:46 |
640.30 |
2,148 |
08:49:01 |
640.50 |
1,361 |
08:49:01 |
640.50 |
1,847 |
08:49:23 |
640.50 |
243 |
08:49:23 |
640.50 |
1,388 |
08:49:35 |
640.30 |
1,200 |
08:49:35 |
640.30 |
385 |
08:50:18 |
640.40 |
1,311 |
08:51:27 |
640.30 |
1,289 |
08:51:39 |
640.10 |
1,339 |
08:52:30 |
640.20 |
2,534 |
08:52:30 |
640.20 |
1,997 |
08:52:30 |
640.20 |
1,500 |
08:52:30 |
640.20 |
623 |
08:53:52 |
640.30 |
713 |
08:53:52 |
640.30 |
553 |
08:53:52 |
640.30 |
1,306 |
08:53:52 |
640.20 |
1,262 |
08:53:52 |
640.20 |
245 |
08:53:52 |
640.20 |
68 |
08:54:59 |
640.00 |
204 |
08:54:59 |
640.00 |
1,329 |
08:55:17 |
640.00 |
1,781 |
08:55:17 |
640.00 |
44 |
08:55:47 |
640.20 |
4,050 |
08:55:47 |
640.10 |
1,100 |
08:55:47 |
640.10 |
288 |
08:55:48 |
640.00 |
1,353 |
08:56:03 |
640.00 |
2,047 |
08:56:03 |
639.90 |
1,242 |
08:56:03 |
639.90 |
968 |
08:56:52 |
639.80 |
2,736 |
08:56:52 |
639.80 |
810 |
08:58:24 |
640.10 |
1,136 |
08:58:24 |
640.10 |
2,031 |
08:58:24 |
640.10 |
1,372 |
08:58:25 |
640.10 |
1,700 |
08:58:25 |
640.10 |
481 |
08:58:46 |
640.00 |
1,228 |
08:59:35 |
639.90 |
1,229 |
09:00:18 |
639.50 |
1,304 |
09:00:42 |
639.80 |
1,531 |
09:01:04 |
639.70 |
1,186 |
09:01:04 |
639.70 |
2,664 |
09:02:44 |
639.70 |
1,074 |
09:02:44 |
639.70 |
252 |
09:03:40 |
639.70 |
1,181 |
09:03:44 |
639.60 |
1,420 |
09:04:52 |
640.10 |
884 |
09:04:52 |
640.10 |
2,215 |
09:04:53 |
640.10 |
1,164 |
09:04:55 |
640.00 |
1,216 |
09:05:23 |
639.90 |
3,558 |
09:05:23 |
639.90 |
1,376 |
09:05:32 |
639.60 |
2,393 |
09:05:41 |
639.70 |
2,635 |
09:05:58 |
639.70 |
1,187 |
09:08:27 |
640.00 |
1,748 |
09:08:28 |
640.00 |
1,395 |
09:09:44 |
640.40 |
1,250 |
09:10:04 |
640.40 |
638 |
09:10:04 |
640.40 |
3,474 |
09:10:05 |
640.40 |
1,417 |
09:10:05 |
640.40 |
389 |
09:10:38 |
640.40 |
1,360 |
09:10:38 |
640.30 |
1,800 |
09:11:41 |
640.30 |
1,500 |
09:11:41 |
640.30 |
110 |
09:13:02 |
640.50 |
1,598 |
09:13:27 |
640.40 |
1,911 |
09:13:27 |
640.40 |
365 |
09:13:28 |
640.30 |
1,117 |
09:13:28 |
640.30 |
1,379 |
09:13:56 |
640.40 |
1,202 |
09:13:56 |
640.40 |
1,211 |
09:14:30 |
640.40 |
1,508 |
09:14:53 |
640.30 |
1,100 |
09:14:53 |
640.30 |
38 |
09:15:23 |
640.40 |
1,155 |
09:15:45 |
640.30 |
1,255 |
09:16:35 |
640.20 |
1,294 |
09:17:38 |
640.10 |
590 |
09:17:38 |
640.10 |
1,342 |
09:17:38 |
640.10 |
190 |
09:18:15 |
640.20 |
1,241 |
09:18:47 |
640.30 |
1,209 |
09:18:47 |
640.20 |
1,311 |
09:19:03 |
640.10 |
1,282 |
09:20:07 |
640.10 |
112 |
09:20:56 |
640.20 |
2,000 |
09:20:56 |
640.20 |
393 |
09:21:06 |
640.10 |
1,226 |
09:22:00 |
640.20 |
1,232 |
09:22:00 |
640.20 |
161 |
09:22:42 |
640.20 |
1,779 |
09:22:42 |
640.20 |
536 |
09:22:45 |
640.20 |
1,736 |
09:22:53 |
640.20 |
1,392 |
09:24:18 |
640.10 |
320 |
09:24:18 |
640.10 |
896 |
09:24:50 |
640.10 |
1,204 |
09:24:50 |
640.10 |
90 |
09:25:46 |
640.20 |
3,077 |
09:25:46 |
640.20 |
1,504 |
09:26:30 |
640.40 |
1,287 |
09:26:30 |
640.40 |
1,249 |
09:27:01 |
640.60 |
2,000 |
09:27:01 |
640.60 |
697 |
09:27:06 |
640.60 |
1,155 |
09:27:10 |
640.60 |
1,000 |
09:27:37 |
640.70 |
2,081 |
09:28:30 |
640.80 |
1,549 |
09:28:30 |
640.80 |
1,580 |
09:28:57 |
640.80 |
1,991 |
09:28:57 |
640.70 |
2,000 |
09:28:57 |
640.70 |
205 |
09:29:30 |
640.80 |
2,809 |
09:29:34 |
640.80 |
684 |
09:29:34 |
640.80 |
470 |
09:29:37 |
640.70 |
1,188 |
09:30:11 |
640.70 |
4,057 |
09:30:12 |
640.70 |
1,200 |
09:30:12 |
640.70 |
813 |
09:30:21 |
640.50 |
1,401 |
09:31:00 |
640.70 |
3,779 |
09:31:01 |
640.60 |
1,370 |
09:31:01 |
640.60 |
1 |
09:31:23 |
640.50 |
1,000 |
09:31:23 |
640.50 |
340 |
09:32:38 |
640.60 |
866 |
09:33:59 |
640.60 |
82 |
09:34:03 |
640.60 |
453 |
09:34:03 |
640.60 |
1,621 |
09:34:37 |
640.60 |
102 |
09:34:37 |
640.60 |
1,384 |
09:35:22 |
640.60 |
1,225 |
09:37:23 |
640.50 |
1,498 |
09:37:23 |
640.50 |
2,800 |
09:37:23 |
640.50 |
1,271 |
09:37:58 |
640.60 |
1,391 |
09:40:03 |
641.10 |
1,762 |
09:40:03 |
641.10 |
1,900 |
09:40:03 |
641.10 |
2,000 |
09:40:03 |
641.10 |
366 |
09:40:23 |
641.00 |
1,361 |
09:40:23 |
641.00 |
1,215 |
09:40:58 |
641.00 |
2,540 |
09:41:06 |
640.90 |
1,970 |
09:41:06 |
640.90 |
1,692 |
09:42:41 |
641.00 |
3,979 |
09:42:41 |
641.00 |
2,166 |
09:43:06 |
641.00 |
2,749 |
09:43:06 |
641.00 |
1,284 |
09:45:23 |
640.70 |
295 |
09:45:23 |
640.70 |
1,437 |
09:46:17 |
640.60 |
876 |
09:46:17 |
640.60 |
409 |
09:46:37 |
640.60 |
599 |
09:46:41 |
640.60 |
1,096 |
09:47:01 |
640.60 |
1,135 |
09:47:40 |
640.50 |
110 |
09:47:40 |
640.50 |
2,485 |
09:48:40 |
640.50 |
1,132 |
09:48:40 |
640.50 |
1,863 |
09:49:26 |
640.50 |
902 |
09:49:26 |
640.50 |
238 |
09:49:26 |
640.50 |
1,300 |
09:49:26 |
640.50 |
606 |
09:50:08 |
640.40 |
1,300 |
09:50:32 |
640.40 |
102 |
09:50:32 |
640.40 |
1,282 |
09:52:11 |
640.40 |
1,223 |
09:53:44 |
640.10 |
1,313 |
09:56:15 |
640.30 |
174 |
09:56:17 |
640.30 |
1,028 |
09:57:36 |
640.40 |
1,900 |
09:57:36 |
640.40 |
1,591 |
09:57:49 |
640.40 |
338 |
10:02:45 |
640.80 |
927 |
10:02:45 |
640.80 |
2,150 |
10:04:50 |
640.80 |
3,428 |
10:04:51 |
640.80 |
1,459 |
10:06:52 |
640.80 |
450 |
10:06:52 |
640.80 |
2,621 |
10:06:53 |
640.70 |
367 |
10:06:53 |
640.70 |
1,003 |
10:06:56 |
640.60 |
1,336 |
10:06:56 |
640.60 |
214 |
10:07:55 |
640.60 |
1,933 |
10:07:55 |
640.60 |
1,362 |
10:08:47 |
640.60 |
1,647 |
10:10:26 |
640.40 |
110 |
10:10:26 |
640.40 |
1,176 |
10:10:50 |
640.20 |
1,301 |
10:13:31 |
640.00 |
1,975 |
10:17:15 |
640.20 |
17 |
10:17:15 |
640.20 |
1,173 |
10:21:57 |
640.60 |
2,629 |
10:21:57 |
640.60 |
1,421 |
10:22:28 |
640.60 |
1,756 |
10:22:51 |
640.40 |
1,349 |
10:23:45 |
640.50 |
2,534 |
10:23:45 |
640.50 |
1,113 |
10:24:23 |
640.50 |
248 |
10:24:23 |
640.50 |
643 |
10:24:24 |
640.50 |
2,103 |
10:24:24 |
640.50 |
1,184 |
10:29:29 |
640.50 |
1,150 |
10:30:41 |
640.80 |
1,300 |
10:30:41 |
640.80 |
308 |
10:30:48 |
640.80 |
188 |
10:30:48 |
640.80 |
969 |
10:30:51 |
640.80 |
513 |
10:31:01 |
640.80 |
253 |
10:31:09 |
640.80 |
2,409 |
10:31:09 |
640.80 |
548 |
10:31:18 |
640.70 |
539 |
10:34:03 |
640.80 |
3,881 |
10:34:03 |
640.80 |
1,417 |
10:34:43 |
640.90 |
1,177 |
10:35:43 |
640.80 |
1,152 |
10:35:49 |
640.60 |
2,244 |
10:36:30 |
640.70 |
1,520 |
10:39:13 |
640.70 |
3,051 |
10:39:13 |
640.70 |
1,125 |
10:39:28 |
640.60 |
2,477 |
10:39:49 |
640.40 |
1,334 |
10:40:46 |
640.30 |
67 |
10:40:46 |
640.30 |
1,404 |
10:41:50 |
640.20 |
448 |
10:41:53 |
640.20 |
1,453 |
10:42:48 |
639.70 |
2,564 |
10:45:01 |
640.10 |
1,512 |
10:45:57 |
640.40 |
203 |
10:45:57 |
640.40 |
763 |
10:45:57 |
640.40 |
1,027 |
10:45:57 |
640.40 |
1,623 |
10:46:54 |
640.50 |
1,514 |
10:47:10 |
640.30 |
488 |
10:47:10 |
640.30 |
1,050 |
10:48:38 |
640.30 |
1,513 |
10:48:38 |
640.30 |
1,301 |
10:51:55 |
640.40 |
704 |
10:51:55 |
640.40 |
565 |
10:53:56 |
640.30 |
2,306 |
10:54:03 |
640.20 |
365 |
10:54:03 |
640.20 |
1,081 |
10:54:50 |
640.00 |
1,573 |
10:55:00 |
640.00 |
1,204 |
10:55:00 |
640.00 |
99 |
10:55:56 |
640.20 |
1,690 |
10:58:09 |
640.20 |
1,349 |
10:58:33 |
640.20 |
3,723 |
10:58:34 |
640.20 |
1,624 |
11:00:16 |
640.20 |
1,651 |
11:00:16 |
640.00 |
245 |
11:00:16 |
640.00 |
1,138 |
11:00:20 |
640.10 |
1,900 |
11:00:20 |
640.10 |
50 |
11:00:20 |
640.10 |
50 |
11:00:20 |
640.10 |
50 |
11:00:20 |
640.10 |
1,550 |
11:00:33 |
640.10 |
667 |
11:00:33 |
640.10 |
2,125 |
11:02:34 |
640.10 |
3,316 |
11:02:34 |
640.10 |
1,084 |
11:02:34 |
640.10 |
261 |
11:03:00 |
639.90 |
2,815 |
11:03:00 |
639.90 |
1,106 |
11:03:00 |
639.90 |
160 |
11:03:38 |
640.00 |
2,891 |
11:04:27 |
639.90 |
63 |
11:05:04 |
639.90 |
2,007 |
11:05:05 |
639.80 |
188 |
11:05:05 |
639.80 |
702 |
11:05:05 |
639.80 |
299 |
11:05:10 |
639.80 |
1,563 |
11:05:28 |
639.80 |
1,585 |
11:05:38 |
639.60 |
1,979 |
11:05:38 |
639.50 |
1,300 |
11:05:38 |
639.50 |
105 |
11:06:04 |
639.60 |
722 |
11:06:04 |
639.60 |
50 |
11:06:04 |
639.60 |
50 |
11:06:04 |
639.60 |
50 |
11:06:04 |
639.60 |
3,505 |
11:06:04 |
639.60 |
134 |
11:06:08 |
639.50 |
2,856 |
11:06:08 |
639.50 |
1,201 |
11:06:16 |
639.50 |
3,049 |
11:06:25 |
639.60 |
3,330 |
11:06:25 |
639.60 |
1,463 |
11:06:43 |
639.60 |
452 |
11:06:43 |
639.60 |
200 |
11:06:43 |
639.60 |
535 |
11:07:35 |
639.40 |
1,074 |
11:07:35 |
639.40 |
150 |
11:08:39 |
639.30 |
813 |
11:08:39 |
639.30 |
1,302 |
11:09:13 |
639.10 |
1,142 |
11:09:33 |
639.00 |
1,206 |
11:11:04 |
639.10 |
1,142 |
11:13:43 |
639.40 |
2,896 |
11:14:12 |
639.40 |
1,224 |
11:14:15 |
639.30 |
2,464 |
11:15:00 |
639.50 |
24 |
11:15:00 |
639.50 |
454 |
11:15:00 |
639.50 |
1,466 |
11:15:42 |
639.60 |
1,357 |
11:15:56 |
639.50 |
1,341 |
11:16:12 |
639.50 |
1,280 |
11:17:12 |
639.50 |
979 |
11:17:12 |
639.50 |
349 |
11:18:43 |
639.70 |
510 |
11:18:54 |
639.80 |
2,795 |
11:18:55 |
639.80 |
1,339 |
11:20:22 |
639.90 |
3,847 |
11:23:21 |
640.00 |
1,188 |
11:23:21 |
640.00 |
1,860 |
11:24:41 |
640.20 |
2,383 |
11:24:41 |
640.20 |
1,827 |
11:24:55 |
640.20 |
2,031 |
11:26:30 |
640.20 |
1,325 |
11:27:45 |
640.10 |
1,266 |
11:29:08 |
640.20 |
1,220 |
11:29:09 |
640.20 |
1,381 |
11:29:35 |
640.10 |
400 |
11:29:46 |
640.10 |
761 |
11:29:47 |
640.10 |
500 |
11:31:40 |
640.10 |
1,261 |
11:31:40 |
640.10 |
67 |
11:31:58 |
640.00 |
2,251 |
11:32:38 |
639.90 |
1,300 |
11:33:56 |
640.00 |
1,398 |
11:36:12 |
640.00 |
1,375 |
11:37:49 |
639.70 |
2,078 |
11:37:54 |
639.80 |
400 |
11:37:54 |
639.80 |
1,807 |
11:37:54 |
639.80 |
766 |
11:37:54 |
639.80 |
50 |
11:37:54 |
639.80 |
50 |
11:37:54 |
639.80 |
50 |
11:37:54 |
639.80 |
1,136 |
11:40:16 |
639.80 |
1,854 |
11:41:18 |
639.90 |
4,342 |
11:41:18 |
639.90 |
1,807 |
11:41:18 |
639.90 |
544 |
11:41:59 |
639.90 |
2,684 |
11:42:25 |
640.00 |
3,421 |
11:42:25 |
640.00 |
1,608 |
11:42:55 |
640.00 |
1,493 |
11:42:55 |
640.00 |
668 |
11:43:16 |
639.90 |
1,786 |
11:44:33 |
639.90 |
3,007 |
11:44:33 |
639.90 |
144 |
11:44:33 |
639.90 |
1,159 |
11:44:33 |
639.90 |
13 |
11:44:43 |
639.80 |
1,232 |
11:44:59 |
639.70 |
948 |
11:44:59 |
639.70 |
432 |
11:45:53 |
639.70 |
352 |
11:45:53 |
639.70 |
901 |
11:45:53 |
639.60 |
1,301 |
11:46:22 |
639.50 |
1,187 |
11:46:22 |
639.50 |
277 |
11:47:56 |
639.60 |
3,325 |
11:47:56 |
639.60 |
1,527 |
11:50:44 |
639.70 |
1,487 |
11:50:45 |
639.70 |
1,362 |
11:50:49 |
639.60 |
562 |
11:51:10 |
639.70 |
261 |
11:52:10 |
639.80 |
621 |
11:54:09 |
640.00 |
781 |
11:54:09 |
640.00 |
160 |
11:54:40 |
640.00 |
1,283 |
11:54:40 |
640.00 |
717 |
11:56:09 |
640.20 |
187 |
11:56:09 |
640.20 |
1,064 |
11:56:16 |
640.10 |
2,885 |
11:56:17 |
640.00 |
1,968 |
11:58:34 |
640.10 |
3,431 |
11:59:58 |
640.10 |
1,339 |
12:03:30 |
639.90 |
407 |
12:03:30 |
639.90 |
441 |
12:03:30 |
639.90 |
50 |
12:03:30 |
639.90 |
50 |
12:03:30 |
639.90 |
50 |
12:03:30 |
639.90 |
849 |
12:03:30 |
639.90 |
142 |
12:03:30 |
639.90 |
21 |
12:03:30 |
639.90 |
1,684 |
12:04:05 |
639.80 |
832 |
12:04:05 |
639.80 |
545 |
12:05:20 |
639.80 |
3,715 |
12:06:35 |
639.70 |
2,066 |
12:06:45 |
639.70 |
2,179 |
12:07:59 |
639.90 |
4,135 |
12:08:10 |
640.00 |
2,000 |
12:08:10 |
640.00 |
816 |
12:08:15 |
640.00 |
1,229 |
12:08:44 |
639.90 |
1,201 |
12:09:56 |
640.00 |
2,034 |
12:11:19 |
639.80 |
1,947 |
12:11:19 |
639.80 |
700 |
12:11:19 |
639.80 |
672 |
12:11:19 |
639.80 |
20 |
12:11:19 |
639.80 |
89 |
12:11:36 |
639.80 |
1,662 |
12:11:36 |
639.80 |
636 |
12:11:36 |
639.80 |
666 |
12:11:36 |
639.80 |
246 |
12:12:17 |
639.70 |
1,197 |
12:13:59 |
639.70 |
405 |
12:13:59 |
639.70 |
1,609 |
12:14:56 |
639.90 |
1,928 |
12:17:08 |
639.80 |
3,089 |
12:18:01 |
639.90 |
278 |
12:18:01 |
639.90 |
1,007 |
12:20:09 |
640.10 |
1,567 |
12:20:09 |
640.10 |
458 |
12:21:04 |
640.00 |
3,100 |
12:21:05 |
640.00 |
1,339 |
12:21:29 |
640.10 |
1,232 |
12:22:10 |
640.10 |
78 |
12:22:17 |
640.10 |
1,377 |
12:22:20 |
640.10 |
1,330 |
12:22:20 |
640.10 |
176 |
12:22:51 |
640.10 |
1,003 |
12:24:06 |
640.10 |
720 |
12:24:06 |
640.10 |
500 |
12:24:06 |
640.10 |
376 |
12:24:10 |
640.00 |
1,188 |
12:25:25 |
640.00 |
1,343 |
12:26:01 |
640.10 |
2,975 |
12:26:58 |
639.90 |
306 |
12:27:14 |
639.90 |
416 |
12:27:29 |
639.90 |
925 |
12:28:29 |
639.90 |
1,436 |
12:28:45 |
639.90 |
1,262 |
12:30:11 |
639.90 |
2,272 |
12:30:11 |
639.90 |
1,207 |
12:31:00 |
640.00 |
1,277 |
12:31:34 |
640.00 |
501 |
12:31:34 |
640.00 |
926 |
12:33:51 |
639.80 |
764 |
12:34:55 |
640.00 |
1,528 |
12:34:55 |
640.00 |
50 |
12:34:55 |
640.00 |
50 |
12:34:55 |
640.00 |
50 |
12:34:55 |
640.00 |
1,270 |
12:37:01 |
640.30 |
1,404 |
12:37:06 |
640.20 |
2,776 |
12:37:06 |
640.20 |
1,268 |
12:37:07 |
640.10 |
1,224 |
12:39:53 |
640.30 |
2,993 |
12:41:07 |
640.20 |
1,407 |
12:41:09 |
640.20 |
1,329 |
12:41:30 |
640.10 |
1,366 |
12:41:37 |
640.10 |
2,206 |
12:42:05 |
640.00 |
1,188 |
12:44:54 |
639.70 |
424 |
12:45:21 |
639.70 |
1,212 |
12:46:41 |
639.60 |
2,306 |
12:48:53 |
639.70 |
183 |
12:50:04 |
640.00 |
1,377 |
12:50:04 |
640.00 |
480 |
12:50:04 |
640.00 |
2,000 |
12:50:04 |
640.00 |
1,901 |
12:51:32 |
640.00 |
2,706 |
12:51:32 |
640.00 |
790 |
12:54:47 |
640.90 |
1,308 |
12:54:59 |
640.90 |
3,469 |
12:54:59 |
640.90 |
5,599 |
12:55:05 |
640.90 |
2,484 |
12:55:16 |
640.90 |
3,152 |
12:55:16 |
640.90 |
1,274 |
12:56:19 |
641.10 |
2,000 |
12:57:12 |
641.10 |
493 |
12:57:12 |
641.10 |
4,737 |
12:57:13 |
641.10 |
501 |
12:57:13 |
641.10 |
2,000 |
12:57:13 |
641.10 |
2,761 |
12:57:13 |
641.10 |
25 |
12:57:14 |
641.10 |
235 |
12:57:35 |
641.10 |
1,623 |
12:57:35 |
641.10 |
2,741 |
12:57:35 |
641.10 |
459 |
12:58:32 |
641.20 |
4,327 |
12:58:37 |
641.10 |
2,660 |
12:58:41 |
641.10 |
412 |
12:58:41 |
641.10 |
353 |
12:59:04 |
641.10 |
412 |
12:59:19 |
641.00 |
2,858 |
13:00:11 |
640.90 |
2,502 |
13:00:11 |
640.90 |
19 |
13:00:41 |
640.90 |
2,566 |
13:00:41 |
640.90 |
133 |
13:00:45 |
640.90 |
626 |
13:00:45 |
640.90 |
1,360 |
13:01:52 |
640.80 |
515 |
13:01:52 |
640.80 |
1,229 |
13:02:28 |
640.50 |
456 |
13:03:26 |
640.80 |
1,740 |
13:03:29 |
640.80 |
274 |
13:03:29 |
640.80 |
1,208 |
13:03:29 |
640.80 |
327 |
13:04:35 |
640.70 |
3,117 |
13:08:08 |
640.80 |
296 |
13:08:08 |
640.80 |
1,158 |
13:08:33 |
640.70 |
3,193 |
13:08:46 |
640.70 |
390 |
13:08:46 |
640.70 |
1,606 |
13:09:37 |
640.70 |
4,565 |
13:10:09 |
640.80 |
2,635 |
13:10:09 |
640.80 |
702 |
13:10:35 |
640.70 |
1,575 |
13:10:51 |
640.70 |
2,171 |
13:10:51 |
640.70 |
2,000 |
13:10:51 |
640.70 |
1,931 |
13:11:04 |
640.80 |
2,000 |
13:11:04 |
640.80 |
1,750 |
13:11:08 |
640.90 |
557 |
13:11:08 |
640.90 |
2,979 |
13:11:08 |
640.90 |
850 |
13:11:08 |
640.90 |
2,338 |
13:11:08 |
640.90 |
2,730 |
13:11:08 |
640.90 |
3,105 |
13:11:08 |
640.90 |
1,138 |
13:11:08 |
640.90 |
1,543 |
13:11:09 |
640.90 |
1,624 |
13:11:09 |
640.90 |
1,434 |
13:11:10 |
640.90 |
566 |
13:11:10 |
640.90 |
1,138 |
13:11:10 |
640.90 |
146 |
13:12:16 |
640.80 |
4,269 |
13:12:17 |
640.80 |
2,212 |
13:13:00 |
640.80 |
1,366 |
13:13:10 |
640.80 |
1,467 |
13:13:32 |
640.70 |
1,493 |
13:13:47 |
640.80 |
1,691 |
13:13:47 |
640.80 |
3,136 |
13:14:28 |
640.80 |
1,053 |
13:14:28 |
640.80 |
3,434 |
13:16:10 |
640.90 |
4,591 |
13:17:00 |
640.80 |
2,155 |
13:17:00 |
640.80 |
1,266 |
13:17:00 |
640.80 |
1,332 |
13:17:00 |
640.80 |
463 |
13:18:18 |
640.60 |
1,402 |
13:18:58 |
640.70 |
837 |
13:18:58 |
640.70 |
1,200 |
13:19:12 |
640.70 |
1,074 |
13:19:12 |
640.70 |
2,000 |
13:20:04 |
640.70 |
5,456 |
13:20:04 |
640.60 |
1,760 |
13:20:11 |
640.60 |
2,508 |
13:20:24 |
640.70 |
2,976 |
13:21:14 |
640.50 |
1,363 |
13:22:04 |
640.50 |
3,988 |
13:22:04 |
640.50 |
2,000 |
13:22:04 |
640.50 |
1,880 |
13:22:32 |
640.40 |
397 |
13:22:32 |
640.40 |
1,010 |
13:22:33 |
640.30 |
1,545 |
13:22:33 |
640.30 |
935 |
13:25:24 |
640.30 |
3,625 |
13:25:24 |
640.30 |
2,000 |
13:25:24 |
640.30 |
1,084 |
13:25:24 |
640.30 |
206 |
13:26:29 |
640.40 |
2,621 |
13:27:49 |
640.30 |
956 |
13:27:49 |
640.30 |
415 |
13:30:50 |
640.50 |
2,014 |
13:30:51 |
640.50 |
2,100 |
13:30:51 |
640.50 |
1,300 |
13:30:51 |
640.50 |
362 |
13:31:17 |
640.50 |
723 |
13:31:28 |
640.50 |
1,134 |
13:32:10 |
640.40 |
1,146 |
13:32:34 |
640.40 |
794 |
13:32:34 |
640.40 |
443 |
13:34:03 |
640.30 |
1,700 |
13:34:03 |
640.30 |
1,388 |
13:34:23 |
640.20 |
2,862 |
13:34:23 |
640.20 |
1,159 |
13:34:23 |
640.20 |
838 |
13:34:25 |
640.10 |
1,255 |
13:34:25 |
640.10 |
1,807 |
13:34:25 |
640.10 |
2,563 |
13:34:43 |
640.20 |
1,888 |
13:34:44 |
640.20 |
1,377 |
13:35:25 |
640.20 |
485 |
13:36:10 |
640.10 |
192 |
13:36:12 |
640.10 |
326 |
13:36:18 |
640.10 |
690 |
13:37:16 |
640.20 |
809 |
13:38:26 |
640.20 |
184 |
13:38:26 |
640.20 |
1,325 |
13:38:35 |
640.30 |
31 |
13:39:08 |
640.30 |
2,374 |
13:40:09 |
640.30 |
500 |
13:40:20 |
640.30 |
4,477 |
13:40:39 |
640.20 |
1,996 |
13:40:39 |
640.20 |
1,109 |
13:41:51 |
640.40 |
2,396 |
13:42:50 |
640.50 |
4,452 |
13:42:50 |
640.50 |
2,100 |
13:42:50 |
640.50 |
204 |
13:42:51 |
640.50 |
1,000 |
13:42:51 |
640.50 |
829 |
13:45:11 |
640.40 |
349 |
13:45:11 |
640.40 |
438 |
13:45:11 |
640.40 |
717 |
13:45:58 |
640.30 |
1,465 |
13:45:59 |
640.30 |
1,775 |
13:46:41 |
640.10 |
1,289 |
13:47:15 |
640.10 |
2 |
13:47:18 |
640.10 |
915 |
13:47:21 |
640.10 |
2,978 |
13:47:21 |
640.10 |
1,155 |
13:47:43 |
640.00 |
2,000 |
13:47:43 |
640.00 |
180 |
13:47:48 |
640.00 |
2,334 |
13:47:54 |
640.00 |
1,191 |
13:48:41 |
640.00 |
3,335 |
13:49:28 |
640.00 |
1,324 |
13:50:13 |
640.00 |
1,148 |
13:51:02 |
640.00 |
565 |
13:51:02 |
640.00 |
243 |
13:51:03 |
640.00 |
948 |
13:51:46 |
640.10 |
2,444 |
13:57:01 |
640.80 |
1,617 |
13:57:07 |
640.80 |
500 |
13:57:07 |
640.80 |
141 |
13:57:07 |
640.80 |
599 |
13:57:16 |
640.80 |
1,008 |
13:57:16 |
640.80 |
187 |
13:57:21 |
640.70 |
1,756 |
13:57:25 |
640.70 |
848 |
13:57:25 |
640.70 |
878 |
13:58:50 |
640.80 |
1,970 |
13:58:50 |
640.80 |
1,470 |
13:58:50 |
640.80 |
495 |
13:59:26 |
640.80 |
2,032 |
13:59:26 |
640.80 |
432 |
14:00:01 |
640.90 |
2,191 |
14:00:03 |
640.90 |
1,200 |
14:01:03 |
640.80 |
1,149 |
14:01:03 |
640.80 |
646 |
14:02:15 |
640.70 |
1,305 |
14:02:40 |
640.60 |
65 |
14:03:09 |
640.70 |
1,047 |
14:03:09 |
640.70 |
2,517 |
14:04:24 |
640.60 |
1,805 |
14:06:26 |
640.30 |
1,391 |
14:06:26 |
640.30 |
500 |
14:06:26 |
640.30 |
3,085 |
14:06:33 |
640.20 |
1,960 |
14:07:22 |
640.10 |
1,348 |
14:07:23 |
640.10 |
1,354 |
14:07:51 |
640.20 |
2,711 |
14:08:28 |
640.00 |
681 |
14:08:28 |
640.00 |
491 |
14:09:08 |
640.10 |
3,764 |
14:09:08 |
640.10 |
1,406 |
14:12:12 |
640.10 |
1,321 |
14:12:35 |
640.10 |
1,821 |
14:13:02 |
640.00 |
1,231 |
14:14:49 |
640.10 |
500 |
14:14:49 |
640.10 |
500 |
14:14:59 |
640.10 |
297 |
14:14:59 |
640.10 |
1,770 |
14:14:59 |
640.10 |
91 |
14:19:07 |
640.30 |
1,789 |
14:19:47 |
640.30 |
2,100 |
14:19:47 |
640.30 |
1,251 |
14:20:01 |
640.30 |
1,215 |
14:21:54 |
640.20 |
1,376 |
14:23:28 |
640.60 |
4,430 |
14:24:12 |
640.70 |
249 |
14:24:12 |
640.70 |
1,866 |
14:26:19 |
640.70 |
1,945 |
14:28:12 |
640.60 |
1,318 |
14:28:16 |
640.60 |
1,367 |
14:28:40 |
640.60 |
845 |
14:30:03 |
640.70 |
300 |
14:30:03 |
640.70 |
500 |
14:30:04 |
640.70 |
1,000 |
14:30:04 |
640.70 |
2,213 |
14:30:14 |
640.60 |
718 |
14:30:34 |
640.80 |
1,033 |
14:30:34 |
640.80 |
4 |
14:30:34 |
640.80 |
2,036 |
14:30:56 |
640.70 |
1,500 |
14:31:02 |
640.70 |
950 |
14:31:28 |
640.80 |
45 |
14:31:28 |
640.80 |
2,337 |
14:31:31 |
640.70 |
1,000 |
14:31:31 |
640.70 |
257 |
14:32:10 |
640.90 |
1,234 |
14:32:40 |
640.80 |
1,192 |
14:33:05 |
640.80 |
1,173 |
14:33:05 |
640.80 |
1,253 |
14:33:56 |
640.60 |
639 |
14:33:56 |
640.60 |
85 |
14:33:56 |
640.60 |
1,013 |
14:33:56 |
640.60 |
2,592 |
14:34:27 |
640.60 |
1,762 |
14:34:34 |
640.50 |
400 |
14:34:34 |
640.50 |
794 |
14:35:07 |
640.50 |
573 |
14:35:07 |
640.50 |
533 |
14:35:07 |
640.50 |
261 |
14:35:16 |
640.30 |
2,036 |
14:36:11 |
640.30 |
753 |
14:36:11 |
640.30 |
480 |
14:36:19 |
640.10 |
1,289 |
14:36:33 |
640.00 |
1,354 |
14:36:34 |
640.00 |
1,213 |
14:36:39 |
640.00 |
92 |
14:36:39 |
640.00 |
3,694 |
14:37:01 |
639.90 |
1,281 |
14:37:56 |
639.90 |
3,343 |
14:38:44 |
640.10 |
2,071 |
14:39:09 |
640.00 |
2,217 |
14:39:14 |
640.00 |
2,007 |
14:39:14 |
640.00 |
1,193 |
14:40:30 |
639.90 |
3,836 |
14:40:39 |
639.90 |
1,160 |
14:40:42 |
639.80 |
2,425 |
14:40:46 |
639.80 |
1,886 |
14:40:49 |
639.80 |
1,912 |
14:40:49 |
639.80 |
1,582 |
14:40:59 |
639.70 |
52 |
14:40:59 |
639.70 |
181 |
14:40:59 |
639.70 |
1,100 |
14:40:59 |
639.70 |
45 |
14:40:59 |
639.70 |
1,422 |
14:41:21 |
639.60 |
392 |
14:41:21 |
639.60 |
1,092 |
14:41:51 |
639.50 |
900 |
14:41:51 |
639.50 |
1,734 |
14:42:23 |
639.60 |
433 |
14:42:23 |
639.60 |
1,096 |
14:43:34 |
640.10 |
1,254 |
14:44:21 |
640.10 |
4,260 |
14:44:21 |
640.10 |
1,900 |
14:44:21 |
640.10 |
487 |
14:44:39 |
640.10 |
3,162 |
14:44:45 |
640.10 |
2,394 |
14:45:13 |
640.00 |
1,471 |
14:45:14 |
640.00 |
1,357 |
14:45:33 |
640.00 |
2,345 |
14:45:37 |
639.80 |
1,751 |
14:45:51 |
639.80 |
2,339 |
14:46:27 |
639.70 |
1,292 |
14:46:27 |
639.70 |
1,269 |
14:46:46 |
639.60 |
1,353 |
14:47:35 |
639.60 |
2,822 |
14:48:58 |
639.90 |
1,682 |
14:49:27 |
639.90 |
1,190 |
14:49:27 |
639.90 |
584 |
14:49:27 |
639.90 |
1,325 |
14:49:33 |
639.80 |
2,147 |
14:49:57 |
639.90 |
1,000 |
14:51:10 |
640.20 |
4,004 |
14:51:27 |
640.20 |
3,652 |
14:51:41 |
640.20 |
1,399 |
14:52:06 |
640.10 |
1,193 |
14:53:19 |
640.30 |
2,223 |
14:53:22 |
640.30 |
712 |
14:54:14 |
640.50 |
2,427 |
14:55:06 |
640.50 |
3,516 |
14:56:04 |
640.60 |
800 |
14:56:04 |
640.60 |
1,286 |
14:56:10 |
640.60 |
1,200 |
14:56:10 |
640.60 |
1,100 |
14:56:10 |
640.60 |
1,938 |
14:57:10 |
640.80 |
3,110 |
14:57:10 |
640.80 |
686 |
14:57:10 |
640.80 |
535 |
14:57:10 |
640.80 |
1,096 |
14:57:47 |
641.00 |
1,370 |
14:57:55 |
641.10 |
1,370 |
14:58:20 |
641.00 |
2,336 |
14:58:20 |
641.00 |
1,426 |
14:58:21 |
640.90 |
2,000 |
14:58:21 |
640.90 |
1,005 |
14:58:21 |
640.90 |
499 |
14:58:24 |
640.90 |
575 |
14:58:24 |
640.90 |
1,951 |
14:58:24 |
640.90 |
1,400 |
14:58:24 |
640.90 |
1,504 |
14:58:24 |
640.90 |
249 |
14:58:26 |
640.90 |
2,206 |
14:58:26 |
640.90 |
1,055 |
14:58:40 |
641.10 |
435 |
14:58:54 |
641.30 |
454 |
14:58:55 |
641.30 |
1,978 |
14:59:00 |
641.20 |
1,660 |
14:59:01 |
641.10 |
2,730 |
14:59:01 |
641.10 |
450 |
14:59:16 |
641.20 |
550 |
14:59:16 |
641.20 |
1,095 |
14:59:16 |
641.20 |
2,000 |
14:59:16 |
641.20 |
85 |
14:59:40 |
641.30 |
2,722 |
15:00:46 |
641.50 |
1,183 |
15:00:46 |
641.50 |
320 |
15:00:46 |
641.40 |
2,309 |
15:00:52 |
641.30 |
2,723 |
15:00:55 |
641.20 |
1,430 |
15:01:18 |
641.20 |
1,325 |
15:02:23 |
641.30 |
1,944 |
15:03:00 |
641.30 |
326 |
15:03:00 |
641.30 |
1,004 |
15:03:36 |
641.40 |
1,686 |
15:05:04 |
641.80 |
1,738 |
15:05:04 |
641.80 |
1,697 |
15:06:11 |
642.20 |
1,603 |
15:06:40 |
642.20 |
5,017 |
15:06:40 |
642.20 |
1,600 |
15:06:40 |
642.20 |
442 |
15:06:40 |
642.20 |
2,000 |
15:06:58 |
642.20 |
2,380 |
15:08:20 |
642.00 |
1,000 |
15:08:20 |
642.00 |
1,039 |
15:08:20 |
642.00 |
1,899 |
15:09:01 |
642.10 |
2,179 |
15:09:54 |
642.30 |
2,323 |
15:10:18 |
642.20 |
2,027 |
15:10:18 |
642.20 |
2,220 |
15:10:23 |
642.10 |
524 |
15:10:23 |
642.10 |
727 |
15:11:03 |
641.90 |
1,148 |
15:11:32 |
641.90 |
1,474 |
15:12:57 |
642.00 |
499 |
15:12:57 |
642.00 |
932 |
15:13:38 |
641.90 |
1,137 |
15:13:56 |
641.80 |
1,468 |
15:13:56 |
641.80 |
1,765 |
15:13:57 |
641.80 |
969 |
15:13:57 |
641.80 |
268 |
15:14:26 |
641.70 |
1,312 |
15:14:26 |
641.70 |
580 |
15:14:26 |
641.70 |
499 |
15:14:26 |
641.70 |
481 |
15:14:46 |
641.60 |
2,364 |
15:14:59 |
641.60 |
1,486 |
15:15:19 |
641.60 |
262 |
15:15:19 |
641.60 |
899 |
15:15:19 |
641.60 |
1,226 |
15:16:04 |
641.70 |
641 |
15:16:13 |
641.70 |
1,326 |
15:16:13 |
641.70 |
633 |
15:16:13 |
641.70 |
578 |
15:16:51 |
641.50 |
2,688 |
15:16:51 |
641.50 |
1,532 |
15:17:02 |
641.50 |
500 |
15:17:02 |
641.50 |
1,762 |
15:17:52 |
641.40 |
1,201 |
15:18:05 |
641.40 |
562 |
15:18:05 |
641.40 |
900 |
15:18:23 |
641.40 |
1,012 |
15:18:23 |
641.40 |
1,497 |
15:18:39 |
641.30 |
186 |
15:18:39 |
641.30 |
2,945 |
15:18:39 |
641.30 |
1,149 |
15:18:39 |
641.30 |
45 |
15:18:52 |
641.20 |
1,188 |
15:18:52 |
641.20 |
267 |
15:18:57 |
641.00 |
1,060 |
15:18:57 |
641.00 |
209 |
15:19:40 |
640.90 |
1,327 |
15:20:07 |
640.70 |
1,145 |
15:20:44 |
640.70 |
2,253 |
15:20:44 |
640.70 |
41 |
15:21:06 |
640.80 |
544 |
15:22:05 |
640.90 |
4,407 |
15:22:05 |
640.90 |
719 |
15:22:05 |
640.90 |
970 |
15:22:14 |
640.80 |
1,628 |
15:22:14 |
640.80 |
1,218 |
15:22:43 |
640.80 |
1,529 |
15:23:15 |
640.80 |
1,407 |
15:24:36 |
640.80 |
513 |
15:24:36 |
640.80 |
1,484 |
15:24:36 |
640.80 |
167 |
15:24:50 |
640.80 |
1,441 |
15:24:51 |
640.80 |
1,477 |
15:25:06 |
640.90 |
147 |
15:25:06 |
640.90 |
1,696 |
15:25:07 |
640.90 |
500 |
15:25:14 |
640.90 |
871 |
15:25:14 |
640.90 |
1,649 |
15:25:19 |
640.90 |
88 |
15:25:20 |
640.90 |
1,000 |
15:25:20 |
640.90 |
355 |
15:25:29 |
640.80 |
1,282 |
15:26:01 |
640.90 |
196 |
15:26:02 |
640.90 |
156 |
15:26:10 |
641.00 |
1,656 |
15:26:41 |
640.90 |
133 |
15:26:41 |
640.90 |
200 |
15:26:41 |
640.90 |
2,092 |
15:26:42 |
640.90 |
1,156 |
15:27:42 |
640.90 |
1,460 |
15:27:43 |
640.90 |
1,261 |
15:28:02 |
640.90 |
1,588 |
15:28:41 |
640.80 |
1,327 |
15:29:52 |
640.80 |
1,481 |
15:30:29 |
640.90 |
2,555 |
15:30:50 |
640.90 |
1,473 |
15:31:41 |
641.00 |
300 |
15:31:41 |
641.00 |
500 |
15:31:41 |
641.00 |
526 |
15:31:46 |
641.00 |
1,493 |
15:31:49 |
640.90 |
1,755 |
15:32:06 |
640.90 |
1,250 |
15:32:13 |
640.80 |
1,328 |
15:32:53 |
640.80 |
1,495 |
15:33:12 |
640.80 |
1,252 |
15:33:12 |
640.80 |
315 |
15:34:30 |
641.10 |
1,216 |
15:34:33 |
641.10 |
1,016 |
15:34:33 |
641.10 |
317 |
15:34:43 |
641.10 |
4,161 |
15:34:53 |
641.00 |
2,416 |
15:34:53 |
641.00 |
1,527 |
15:35:15 |
641.00 |
1,000 |
15:35:15 |
641.00 |
2,302 |
15:35:16 |
641.00 |
1,515 |
15:35:30 |
641.00 |
3,273 |
15:36:25 |
641.20 |
4,132 |
15:36:34 |
641.10 |
4,480 |
15:36:34 |
641.10 |
1,600 |
15:36:34 |
641.10 |
584 |
15:36:40 |
641.00 |
1,224 |
15:37:30 |
641.10 |
1,761 |
15:37:30 |
641.10 |
1,273 |
15:38:36 |
641.00 |
800 |
15:38:36 |
641.00 |
1,284 |
15:39:11 |
641.00 |
1,164 |
15:39:54 |
641.00 |
153 |
15:39:54 |
641.00 |
2,434 |
15:40:13 |
640.90 |
1,463 |
15:40:34 |
640.70 |
616 |
15:40:34 |
640.70 |
582 |
15:41:00 |
640.70 |
169 |
15:41:00 |
640.70 |
1,094 |
15:41:21 |
640.60 |
1,708 |
15:41:21 |
640.60 |
682 |
15:43:06 |
640.70 |
4,108 |
15:43:06 |
640.70 |
1,095 |
15:43:06 |
640.70 |
805 |
15:43:31 |
640.70 |
600 |
15:43:31 |
640.70 |
400 |
15:43:31 |
640.70 |
100 |
15:43:31 |
640.70 |
600 |
15:43:31 |
640.80 |
669 |
15:43:46 |
640.80 |
1,135 |
15:45:00 |
640.80 |
1,145 |
15:45:00 |
640.80 |
681 |
15:45:00 |
640.80 |
465 |
15:45:02 |
640.80 |
1,807 |
15:45:02 |
640.80 |
499 |
15:45:02 |
640.80 |
625 |
15:45:02 |
640.80 |
208 |
15:45:07 |
640.70 |
4,565 |
15:46:08 |
640.80 |
3,420 |
15:46:08 |
640.80 |
1,368 |
15:46:41 |
641.00 |
1,399 |
15:46:42 |
641.00 |
2,000 |
15:46:42 |
641.00 |
1,314 |
15:47:28 |
641.00 |
28 |
15:47:28 |
641.00 |
625 |
15:47:28 |
641.00 |
625 |
15:48:24 |
641.20 |
1,214 |
15:49:56 |
641.70 |
1,756 |
15:50:00 |
641.90 |
1,276 |
15:50:00 |
641.90 |
3,016 |
15:50:09 |
641.90 |
2,000 |
15:50:09 |
641.90 |
322 |
15:50:35 |
641.80 |
2,506 |
15:50:55 |
641.90 |
144 |
15:50:55 |
641.90 |
4,316 |
15:51:07 |
641.90 |
596 |
15:51:08 |
641.90 |
1,000 |
15:51:09 |
641.90 |
489 |
15:51:09 |
641.90 |
1,921 |
15:51:09 |
641.90 |
833 |
15:52:46 |
641.80 |
966 |
15:52:46 |
641.80 |
955 |
15:52:46 |
641.80 |
771 |
15:52:46 |
641.80 |
408 |
15:53:09 |
642.00 |
391 |
15:53:10 |
642.00 |
1,500 |
15:53:12 |
642.00 |
570 |
15:53:13 |
642.00 |
1,226 |
15:53:34 |
641.90 |
3,725 |
15:53:34 |
641.90 |
373 |
15:53:34 |
641.90 |
2,000 |
15:53:34 |
641.90 |
394 |
15:53:36 |
641.90 |
1,494 |
15:54:08 |
641.90 |
218 |
15:54:08 |
641.90 |
950 |
15:54:20 |
641.80 |
1,095 |
15:54:20 |
641.80 |
135 |
15:54:37 |
641.60 |
1,986 |
15:55:13 |
641.50 |
1,000 |
15:56:06 |
641.50 |
321 |
15:56:06 |
641.50 |
321 |
15:56:06 |
641.50 |
550 |
15:56:38 |
641.50 |
2,537 |
15:56:38 |
641.50 |
109 |
15:56:39 |
641.50 |
997 |
15:56:42 |
641.50 |
25 |
15:56:42 |
641.50 |
1,110 |
15:56:42 |
641.50 |
1,328 |
15:57:17 |
641.50 |
1,176 |
15:57:28 |
641.40 |
1,296 |
15:58:09 |
641.30 |
1,727 |
15:58:35 |
641.30 |
2,722 |
16:00:00 |
641.20 |
2,213 |
16:00:06 |
641.10 |
1,879 |
16:00:06 |
641.10 |
1,146 |
16:00:26 |
641.20 |
1,854 |
16:00:26 |
641.20 |
2,673 |
16:00:30 |
641.10 |
1,276 |
16:00:30 |
641.10 |
1,381 |
16:00:37 |
641.00 |
1,200 |
16:00:37 |
641.00 |
32 |
16:00:40 |
640.90 |
1,220 |
16:01:06 |
641.20 |
1,127 |
16:01:06 |
641.20 |
32 |
16:01:09 |
641.10 |
3,848 |
16:01:09 |
641.10 |
1,600 |
16:01:09 |
641.10 |
597 |
16:01:16 |
641.00 |
1,880 |
16:01:17 |
641.00 |
1,500 |
16:01:17 |
641.00 |
154 |
16:01:55 |
640.90 |
1,750 |
16:02:00 |
640.80 |
341 |
16:02:00 |
640.80 |
893 |
16:03:19 |
640.60 |
2,730 |
16:03:26 |
640.60 |
1,256 |
16:03:40 |
640.70 |
277 |
16:03:40 |
640.70 |
566 |
16:03:40 |
640.70 |
384 |
16:04:09 |
640.80 |
3,208 |
16:04:09 |
640.80 |
124 |
16:04:15 |
640.80 |
1,345 |
16:04:15 |
640.80 |
1,200 |
16:04:15 |
640.80 |
372 |
16:04:48 |
640.70 |
1,330 |
16:05:10 |
640.80 |
684 |
16:05:10 |
640.80 |
3,587 |
16:05:10 |
640.80 |
267 |
16:05:46 |
640.70 |
3,088 |
16:05:47 |
640.70 |
1,253 |
16:05:47 |
640.70 |
131 |
16:05:47 |
640.70 |
123 |
16:05:47 |
640.70 |
500 |
16:06:09 |
640.80 |
2,452 |
16:06:33 |
640.70 |
1,708 |
16:09:03 |
641.20 |
2,000 |
16:09:03 |
641.20 |
1,807 |
16:09:03 |
641.20 |
229 |
16:09:04 |
641.10 |
1,753 |
16:09:04 |
641.10 |
1,255 |
16:09:05 |
641.10 |
2,000 |
16:09:05 |
641.10 |
1,472 |
16:09:05 |
641.10 |
143 |
16:09:41 |
641.10 |
3,096 |
16:09:42 |
641.10 |
1,233 |
16:09:43 |
641.10 |
516 |
16:10:00 |
641.30 |
1,362 |
16:10:01 |
641.30 |
1,146 |
16:10:01 |
641.30 |
445 |
16:10:01 |
641.20 |
2,360 |
16:10:01 |
641.20 |
1,189 |
16:10:01 |
641.20 |
1,600 |
16:10:01 |
641.20 |
549 |
16:10:06 |
641.10 |
1,600 |
16:10:07 |
641.10 |
761 |
16:10:07 |
641.10 |
437 |
16:11:17 |
641.20 |
2,950 |
16:11:17 |
641.20 |
1,204 |
16:11:30 |
641.20 |
382 |
16:11:30 |
641.20 |
1,241 |
16:12:07 |
641.00 |
711 |
16:12:07 |
641.00 |
615 |
16:12:09 |
640.90 |
1,225 |
16:12:40 |
640.90 |
1,702 |
16:12:59 |
640.80 |
1,041 |
16:12:59 |
640.80 |
1,066 |
16:14:09 |
641.00 |
2,174 |
16:14:10 |
641.00 |
2,271 |
16:14:59 |
641.10 |
2,525 |
16:14:59 |
641.10 |
2,089 |
16:15:01 |
641.10 |
3,577 |
16:15:02 |
641.10 |
2,100 |
16:16:16 |
641.10 |
3,538 |
16:16:17 |
641.10 |
1,445 |
16:16:29 |
641.10 |
1,351 |
16:17:00 |
641.10 |
1,419 |
16:17:00 |
641.10 |
1,434 |
16:17:00 |
641.10 |
801 |
16:17:00 |
641.10 |
1,058 |
16:17:20 |
641.10 |
1,655 |
16:17:25 |
641.10 |
842 |
16:17:25 |
641.10 |
1,974 |
16:17:52 |
641.00 |
1,961 |
16:17:52 |
641.00 |
1,251 |
16:18:03 |
641.00 |
2,458 |
16:18:20 |
641.00 |
2,340 |
16:18:20 |
641.00 |
224 |
16:18:21 |
641.00 |
1,597 |
16:19:02 |
641.00 |
1,992 |
16:19:06 |
640.90 |
1,622 |
16:19:06 |
640.90 |
1,954 |
16:19:15 |
640.80 |
2,070 |
16:19:15 |
640.80 |
1,669 |
16:19:19 |
640.70 |
1,713 |
16:19:19 |
640.70 |
2,116 |
This announcement will also be available on HSBC's website at www.hsbc.com/sea
Enquiries to:
Jodie Bending
Shareholder Services Team
+ 44 (0) 207 992 5784