Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

13th Sep 2016 18:00

RNS Number : 7490J

HSBC Holdings PLC

13 September 2016

HSBC HOLDINGS PLC

13 September 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:	13 September 2016

Number of ordinary shares of US$0.50 each purchased:	3,894,139

Highest price paid per share:	£5.6510

Lowest price paid per share:	£5.5650

Volume weighted average price paid per share:	£5.6017

Following the purchase of these shares, the Company holds 72,780,142 of its ordinary shares in treasury and has 19,852,709,076 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,852,709,076. 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
08:01:12	564.40	1,295
08:01:29	565.10	500
08:01:29	565.10	400
08:01:29	565.10	300
08:01:31	565.00	2,717
08:01:53	564.70	473
08:02:00	564.70	1,176
08:02:00	564.70	605
08:02:12	564.40	1,380
08:02:13	564.30	804
08:02:13	564.30	400
08:02:13	564.30	285
08:02:36	564.00	4,104
08:02:43	564.00	1,944
08:02:48	564.00	3,916
08:02:48	564.00	1,804
08:02:49	564.00	1,255
08:02:53	563.90	5,138
08:03:37	564.30	4,579
08:05:32	564.10	5,650
08:05:32	564.10	5,650
08:05:53	563.90	5,650
08:06:04	563.30	5,650
08:06:52	563.30	2,000
08:06:59	563.40	1,000
08:06:59	563.40	82
08:07:04	563.30	5,650
08:07:04	563.30	1,621
08:07:05	563.30	5,650
08:07:05	563.30	1,917
08:07:05	563.30	1,892
08:07:33	563.50	1,496
08:07:33	563.50	865
08:07:33	563.50	270
08:07:33	563.50	245
08:07:33	563.50	107
08:07:55	563.30	947
08:07:55	563.30	542
08:08:00	563.20	3,400
08:08:02	563.20	5,581
08:08:02	563.20	1,236
08:08:21	563.10	5,118
08:08:38	562.90	4,324
08:08:38	562.90	1,326
08:08:38	562.90	1,248
08:09:00	562.90	5,198
08:09:11	563.00	4,922
08:09:31	562.90	2,089
08:09:31	562.90	544
08:09:34	562.90	2,933
08:10:00	563.30	5,650
08:10:11	563.00	3,400
08:10:11	563.00	1,649
08:10:11	563.00	601
08:10:39	562.40	4,490
08:10:39	562.40	1,160
08:10:53	562.10	5,650
08:11:07	561.90	5,650
08:11:33	561.60	5,606
08:11:43	561.50	2,000
08:11:43	561.50	1,145
08:11:46	561.50	2,505
08:13:18	562.60	5,650
08:13:18	562.60	5,650
08:13:18	562.70	1,260
08:13:20	562.00	5,650
08:13:20	562.00	1,816
08:13:44	561.80	1,700
08:13:44	561.80	1,336
08:14:02	561.80	5,157
08:14:02	561.80	493
08:14:24	562.00	500
08:14:39	562.10	3,847
08:14:39	562.10	1,803
08:15:01	562.10	4,072
08:15:01	562.10	1,578
08:15:41	562.40	4,721
08:15:47	562.40	3,311
08:15:47	562.40	1,157
08:15:48	562.40	779
08:15:48	562.40	402
08:16:11	563.00	5,152
08:16:37	562.50	4,352
08:16:37	562.50	1,298
08:16:39	562.50	1,358
08:16:57	562.30	4,923
08:17:30	562.90	5,650
08:17:45	562.80	3,068
08:17:45	562.80	2,472
08:18:20	562.70	5,650
08:18:47	562.90	2,668
08:18:47	562.90	674
08:18:52	562.90	2,092
08:18:52	562.90	522
08:19:02	562.70	5,650
08:19:17	562.40	895
08:19:40	562.60	4,650
08:19:40	562.60	1,000
08:19:40	562.60	300
08:19:41	562.50	4,740
08:20:06	562.60	2,839
08:20:10	562.60	392
08:20:11	562.60	1,164
08:20:11	562.60	712
08:20:24	562.50	5,569
08:20:52	562.30	5,650
08:21:20	562.30	3,000
08:21:20	562.30	162
08:21:25	562.20	1,497
08:21:25	562.20	856
08:21:25	562.20	190
08:21:35	562.20	5,650
08:21:57	562.30	4,196
08:21:57	562.30	1,454
08:22:24	562.30	2,865
08:22:24	562.30	1,884
08:22:24	562.30	1,300
08:22:24	562.30	208
08:22:42	562.20	5,238
08:22:54	562.20	5,602
08:23:23	562.10	5,603
08:23:45	562.10	5,602
08:24:30	562.30	3,248
08:24:30	562.30	3,000
08:24:35	562.30	3,000
08:24:35	562.30	1,915
08:24:35	562.30	826
08:24:54	562.30	3,000
08:24:54	562.30	1,318
08:24:54	562.30	856
08:24:54	562.30	33
08:25:16	562.30	3,000
08:25:16	562.30	2,390
08:25:25	562.40	900
08:25:25	562.40	900
08:25:25	562.40	600
08:25:25	562.40	600
08:25:25	562.40	500
08:25:25	562.40	159
08:25:26	562.40	1,923
08:26:37	562.50	2,715
08:26:37	562.50	800
08:26:37	562.50	700
08:26:37	562.50	600
08:26:37	562.50	600
08:26:37	562.50	600
08:26:37	562.50	189
08:26:59	562.50	3,000
08:26:59	562.50	2,440
08:27:18	562.40	5,348
08:27:45	562.50	3,000
08:27:45	562.50	1,990
08:28:02	563.10	5,511
08:28:30	562.60	5,650
08:29:06	562.40	3,712
08:29:06	562.40	1,169
08:29:06	562.40	470
08:29:31	561.90	2,659
08:29:31	561.90	2,086
08:29:31	562.00	943
08:29:36	562.00	1,234
08:29:36	562.00	343
08:29:47	562.00	3,557
08:29:47	562.00	2,093
08:30:13	562.00	971
08:30:18	562.00	1,538
08:30:18	562.00	971
08:30:23	562.10	2,081
08:30:29	562.00	2,902
08:30:29	562.00	2,748
08:30:29	562.00	2,527
08:30:55	562.00	2,321
08:30:55	562.00	325
08:31:07	562.20	5,650
08:31:42	562.10	5,265
08:31:42	562.10	385
08:32:14	562.10	4,621
08:32:36	562.10	1,000
08:32:36	562.10	971
08:33:06	562.20	971
08:33:06	562.20	872
08:33:19	562.20	1,100
08:33:42	562.20	5,650
08:34:29	562.50	5,650
08:35:22	562.60	958
08:35:22	562.60	875
08:35:22	562.60	478
08:35:27	562.50	1,300
08:35:27	562.50	1,200
08:35:27	562.50	1,000
08:35:27	562.50	971
08:35:27	562.50	951
08:35:39	562.50	100
08:35:41	562.50	1,078
08:35:42	562.50	4,544
08:35:42	562.50	4,472
08:35:59	562.50	2,594
08:35:59	562.50	1,166
08:35:59	562.50	1,000
08:36:25	562.10	4,583
08:36:25	562.10	1,039
08:36:49	562.00	5,647
08:37:14	561.80	1,158
08:37:14	561.80	650
08:37:17	561.80	1,809
08:37:17	561.80	1,042
08:37:17	561.80	809
08:37:17	561.80	167
08:37:46	561.80	5,650
08:38:23	561.90	5,650
08:39:13	562.20	1,741
08:39:13	562.20	1,000
08:39:13	562.20	681
08:39:13	562.20	680
08:39:13	562.20	354
08:39:13	562.20	269
08:39:32	562.20	354
08:39:34	562.20	1,299
08:39:42	562.20	3,718
08:39:42	562.20	1,000
08:39:42	562.20	456
08:39:47	562.20	1,734
08:39:47	562.20	1,004
08:40:04	562.30	800
08:40:46	562.50	3,019
08:40:46	562.50	2,839
08:40:47	562.40	3,084
08:40:47	562.40	1,545
08:40:47	562.40	1,200
08:40:48	562.40	2,541
08:41:17	562.10	2,762
08:41:47	562.00	175
08:41:57	562.00	830
08:41:58	562.00	1,579
08:42:04	561.90	2,017
08:42:08	561.60	4,821
08:42:08	561.60	1,000
08:42:08	561.60	829
08:42:08	561.60	225
08:42:38	561.40	449
08:43:00	561.60	2,000
08:43:09	561.50	1,866
08:43:50	561.70	5,650
08:43:50	561.70	3,650
08:43:50	561.70	2,000
08:43:56	561.70	1,000
08:44:03	561.60	5,650
08:44:43	561.60	1,903
08:44:43	561.60	1,602
08:44:44	561.60	911
08:44:44	561.60	911
08:44:44	561.60	323
08:44:59	561.60	4,761
08:44:59	561.60	889
08:45:28	561.50	5,650
08:46:03	561.20	123
08:46:05	561.20	4,370
08:46:05	561.20	1,157
08:47:18	561.50	2,760
08:47:18	561.50	1,099
08:47:18	561.50	1,000
08:47:18	561.50	791
08:47:40	561.60	5,650
08:48:09	561.20	4,564
08:48:09	561.20	1,086
08:48:50	561.10	8
08:49:04	561.30	1,924
08:49:04	561.30	706
08:49:04	561.30	450
08:49:05	561.30	5,650
08:49:21	561.00	5,461
08:49:41	561.10	2,000
08:49:41	561.10	960
08:50:26	561.20	496
08:50:26	561.20	326
08:50:31	561.20	2,000
08:50:31	561.20	268
08:50:43	561.30	1,400
08:50:43	561.30	1,000
08:50:43	561.30	296
08:50:52	561.20	472
08:50:55	561.10	3,837
08:51:07	561.10	5,650
08:51:59	561.20	3,292
08:51:59	561.20	2,358
08:52:17	561.30	1,080
08:52:17	561.30	224
08:52:26	561.40	5,650
08:52:38	561.20	4,352
08:53:19	561.10	2,000
08:53:23	561.20	1,512
08:53:28	561.20	1,674
08:53:29	561.20	933
08:53:36	561.30	1,727
08:53:41	561.30	339
08:53:43	561.30	321
08:53:44	561.30	2,000
08:53:55	561.10	1,354
08:54:01	561.00	5,650
08:54:29	560.80	5,091
08:54:29	560.80	64
08:54:47	560.90	1,240
08:54:48	560.90	800
08:54:48	560.90	700
08:54:49	560.90	700
08:54:49	560.90	700
08:54:49	560.90	500
08:54:49	560.90	500
08:54:49	560.90	500
08:55:36	561.40	938
08:55:47	561.40	1,000
08:55:56	561.40	1,000
08:56:31	561.60	4,469
08:56:31	561.60	996
08:56:31	561.60	178
08:56:57	561.50	5,650
08:57:22	561.10	4,236
08:57:40	561.40	1,451
08:57:40	561.50	134
08:58:10	561.60	700
08:58:27	561.70	1,712
08:58:27	561.70	818
08:58:27	561.70	324
08:58:32	561.80	1,014
08:58:32	561.80	1,000
08:58:39	561.80	1,882
08:58:39	561.80	1,348
08:58:39	561.80	805
08:58:39	561.80	564
08:58:48	561.90	1,652
08:58:48	561.90	260
08:58:53	561.80	2,275
08:58:53	561.80	2,266
08:58:53	561.80	1,109
08:59:33	561.60	1,200
08:59:33	561.60	1,196
08:59:33	561.60	1,006
08:59:33	561.60	1,000
08:59:33	561.60	861
09:00:02	561.70	923
09:00:07	561.70	2,175
09:00:12	561.70	181
09:01:05	561.70	2,000
09:01:05	561.70	1,200
09:01:05	561.70	1,139
09:01:05	561.70	1,100
09:01:05	561.70	1,000
09:01:25	561.50	4,884
09:01:52	561.30	2,400
09:01:55	561.30	3,200
09:01:55	561.30	50
09:02:29	561.30	1,185
09:02:41	561.30	5,650
09:03:16	561.20	678
09:03:30	561.20	2,651
09:03:30	561.20	1,478
09:03:31	561.20	159
09:03:36	561.20	4,013
09:03:36	561.20	2,000
09:03:36	561.20	176
09:04:07	561.10	4,636
09:05:02	560.80	2,650
09:05:02	560.80	2,242
09:05:02	560.80	2,122
09:05:02	560.80	2,000
09:05:02	560.80	1,142
09:05:02	560.80	1,000
09:05:02	560.80	129
09:05:53	560.90	2,000
09:05:53	560.90	1,000
09:05:55	560.70	235
09:06:09	560.60	1,559
09:06:09	560.60	1,368
09:06:09	560.60	500
09:06:10	560.60	1,550
09:06:10	560.60	672
09:06:55	560.80	4,205
09:06:55	560.80	787
09:06:55	560.80	658
09:07:08	560.60	1,359
09:07:19	560.60	4,291
09:08:04	560.50	1,092
09:08:04	560.60	1,000
09:08:04	560.60	284
09:08:13	560.50	2,826
09:08:13	560.50	2,300
09:08:14	560.50	524
09:08:15	560.50	5,431
09:08:15	560.50	131
09:08:46	560.40	1,792
09:08:46	560.40	1,641
09:09:04	560.30	2,000
09:09:04	560.30	1,999
09:09:04	560.30	1,651
09:09:33	560.20	5,650
09:10:07	560.40	5,650
09:10:27	560.30	5,650
09:11:00	560.30	5,650
09:12:02	560.50	4,317
09:12:02	560.50	1,600
09:12:02	560.50	1,300
09:12:02	560.50	1,100
09:12:02	560.50	1,000
09:12:02	560.50	245
09:12:23	560.50	241
09:12:28	560.70	1,000
09:12:28	560.70	543
09:12:38	560.60	5,645
09:13:27	560.40	1,752
09:13:27	560.40	1,244
09:13:27	560.40	1,200
09:13:27	560.40	991
09:13:27	560.40	790
09:13:27	560.40	375
09:13:27	560.40	302
09:13:59	560.40	1,453
09:13:59	560.40	1,300
09:13:59	560.40	1,077
09:13:59	560.40	280
09:13:59	560.40	5
09:14:16	560.10	378
09:14:27	560.10	80
09:14:34	560.10	4,594
09:14:57	560.10	5,650
09:15:24	559.90	5,650
09:15:24	559.90	1,942
09:16:10	559.70	1,000
09:16:17	559.70	2,688
09:16:17	559.70	1,200
09:16:17	559.70	1,200
09:16:17	559.70	1,200
09:16:17	559.70	560
09:16:29	559.60	2,619
09:17:01	559.40	5,650
09:17:45	559.40	515
09:17:58	559.40	5,730
09:18:13	559.30	5,102
09:18:55	559.40	5,650
09:19:08	559.30	4,366
09:19:08	559.30	1,138
09:19:49	559.20	74
09:20:38	559.40	5,648
09:21:12	559.10	1,165
09:21:39	559.10	562
09:21:39	559.10	200
09:21:54	559.10	5,650
09:21:54	559.10	2,171
09:21:54	559.10	423
09:22:02	559.10	1,267
09:22:39	559.20	4,345
09:22:47	559.30	1,722
09:22:55	559.20	3,998
09:22:55	559.20	1,652
09:23:34	559.30	607
09:23:59	559.50	5,650
09:23:59	559.50	1,974
09:23:59	559.50	1,600
09:23:59	559.50	1,000
09:23:59	559.50	555
09:23:59	559.50	521
09:24:24	559.30	575
09:24:27	559.30	308
09:24:36	559.30	3,669
09:25:02	559.30	1,104
09:25:17	559.40	325
09:25:17	559.40	154
09:25:22	559.40	334
09:25:25	559.30	2,623
09:25:31	559.20	2,159
09:25:53	559.20	3,531
09:25:53	559.20	1,000
09:25:53	559.20	626
09:25:53	559.20	34
09:26:06	559.10	5,023
09:27:29	559.60	5,196
09:27:29	559.60	4,050
09:27:29	559.60	1,600
09:27:29	559.60	454
09:28:06	559.40	5,650
09:28:41	559.50	3,184
09:28:41	559.50	1,318
09:28:41	559.50	1,148
09:29:13	559.60	537
09:29:14	559.60	3,979
09:29:16	559.60	1,127
09:29:48	559.00	2,723
09:29:49	559.00	1,000
09:29:50	559.00	1,778
09:29:50	559.00	136
09:30:35	559.00	5,650
09:30:57	559.00	3,437
09:30:57	559.00	1,145
09:30:57	559.00	562
09:30:57	559.00	506
09:31:35	558.90	418
09:31:36	559.00	2,000
09:31:42	559.00	431
09:31:47	559.00	309
09:31:49	559.00	5,434
09:31:49	559.00	216
09:31:52	559.00	3,088
09:31:52	559.00	491
09:32:16	558.50	4,553
09:32:55	558.30	5,650
09:33:28	558.00	3,015
09:33:28	558.00	2,635
09:34:11	558.20	4,514
09:34:19	558.20	5,650
09:34:19	558.20	1,121
09:34:19	558.20	1,000
09:35:09	558.00	2,500
09:35:09	558.00	998
09:35:26	557.50	1,620
09:35:50	557.70	2,000
09:35:50	557.70	1,000
09:35:50	557.70	623
09:35:50	557.70	425
09:36:06	557.30	1,896
09:36:12	557.30	3,193
09:36:12	557.30	561
09:36:13	557.30	1,362
09:36:13	557.30	200
09:36:13	557.30	198
09:37:02	557.10	3,621
09:37:02	557.10	1,470
09:37:35	557.00	4,883
09:37:35	557.00	767
09:38:23	556.80	5,650
09:38:45	556.60	3,828
09:38:45	556.60	1,319
09:38:45	556.60	420
09:39:26	556.80	1,638
09:39:31	556.80	4,012
09:40:30	557.20	2,393
09:40:30	557.20	1,236
09:40:30	557.20	859
09:40:54	557.00	4,185
09:40:54	557.00	1,465
09:41:25	557.00	4,156
09:41:25	557.00	1,494
09:41:26	557.00	340
09:42:01	557.00	5,186
09:42:01	557.00	1,848
09:42:01	557.00	464
09:42:01	557.00	336
09:43:00	557.20	2,000
09:43:00	557.20	754
09:43:00	557.20	504
09:43:19	557.00	3,396
09:43:19	557.00	2,254
09:43:19	557.00	46
09:43:28	557.00	1,900
09:43:28	557.00	312
09:43:58	557.00	2,633
09:43:58	557.00	1,807
09:45:34	557.10	4,842
09:45:34	557.10	2,000
09:45:34	557.10	1,269
09:45:34	557.10	1,000
09:45:34	557.10	808
09:45:34	557.10	338
09:45:43	557.00	5,650
09:45:43	557.00	1,471
09:46:21	556.90	3,505
09:46:21	556.90	1,651
09:46:55	556.70	627
09:46:58	556.70	5,023
09:47:40	556.50	1,610
09:48:00	556.60	2,020
09:48:00	556.60	1,260
09:48:00	556.60	1,000
09:48:07	556.50	5,332
09:48:07	556.50	97
09:49:47	556.80	5,650
09:50:36	556.80	348
09:50:37	556.80	3,474
09:50:37	556.80	758
09:50:45	556.80	93
09:50:52	556.80	1,064
09:50:52	556.80	346
09:51:07	556.70	4,001
09:51:07	556.70	1,649
09:51:24	556.60	2,779
09:51:25	556.60	1,391
09:51:25	556.60	1,054
09:52:15	556.70	5,650
09:52:58	556.80	1,000
09:52:58	556.80	522
09:52:58	556.80	497
09:52:58	556.80	454
09:53:03	556.80	235
09:53:11	556.90	1,000
09:53:11	556.90	991
09:53:11	556.90	680
09:53:11	556.90	610
09:53:24	556.80	4,610
09:53:24	556.80	1,040
09:54:40	557.20	2,000
09:54:40	557.20	1,000
09:54:42	557.10	5,650
09:54:43	557.10	2,220
09:54:43	557.10	1,485
09:54:43	557.10	1,317
09:54:43	557.10	130
09:55:11	557.00	2,826
09:56:32	557.10	4,450
09:56:32	557.10	1,200
09:56:39	557.00	216
09:56:43	557.00	2,000
09:56:43	557.00	1,000
09:57:30	557.30	2,000
09:57:30	557.30	1,162
09:57:30	557.30	1,000
09:57:35	557.30	1,783
09:58:01	557.20	4,209
09:58:01	557.20	1,175
09:59:13	557.30	3,687
09:59:13	557.30	1,956
10:00:00	557.30	5,650
10:00:44	557.50	5,650
10:01:29	557.80	2,000
10:01:29	557.80	1,550
10:01:29	557.80	1,037
10:02:10	557.50	288
10:02:12	557.50	239
10:02:23	557.60	5,650
10:02:25	557.60	5,650
10:03:51	557.60	1,000
10:05:00	558.00	1,870
10:05:00	558.00	1,094
10:05:00	558.00	1,000
10:05:00	558.00	240
10:05:00	558.00	130
10:05:05	558.00	1,369
10:05:32	558.40	2,000
10:05:32	558.40	1,000
10:06:03	558.50	5,650
10:06:19	558.50	1,501
10:06:44	558.80	2,000
10:06:44	558.80	1,000
10:06:44	558.80	130
10:06:47	558.70	2,500
10:07:12	558.60	5,328
10:07:12	558.60	218
10:07:12	558.60	104
10:07:43	558.50	5,650
10:07:43	558.50	1,200
10:09:16	558.40	5,650
10:09:16	558.40	2,883
10:09:16	558.40	1,591
10:09:17	558.40	2,932
10:09:17	558.40	1,498
10:09:17	558.40	1,220
10:09:42	558.30	2,000
10:09:42	558.30	1,220
10:09:42	558.30	1,185
10:09:42	558.30	1,000
10:09:42	558.30	245
10:10:44	558.90	5,644
10:11:20	558.80	2,035
10:12:08	559.00	5,650
10:12:50	558.90	5,650
10:13:39	558.70	1,006
10:13:39	558.70	874
10:13:56	558.90	5,650
10:13:56	558.90	2,703
10:13:56	558.90	1,570
10:13:56	558.90	130
10:14:49	558.90	5,031
10:15:26	558.70	5,650
10:15:47	559.00	5,650
10:16:44	558.80	2,000
10:16:44	558.80	1,173
10:16:44	558.80	1,134
10:16:44	558.80	1,000
10:16:44	558.80	420
10:16:44	558.80	243
10:16:44	558.80	178
10:17:20	558.90	1,000
10:17:20	558.90	750
10:17:25	558.90	1,095
10:17:26	558.90	1,215
10:17:49	559.00	1,836
10:17:56	559.00	1,197
10:17:56	559.00	1,000
10:18:01	559.00	2,000
10:18:01	559.00	1,000
10:18:18	558.90	4,139
10:18:18	558.90	1,259
10:19:03	558.90	4,373
10:19:03	558.90	1,277
10:20:38	559.40	2,010
10:20:38	559.40	1,334
10:20:58	559.40	1,000
10:21:03	559.50	2,976
10:21:03	559.50	1,000
10:21:03	559.50	807
10:21:06	559.40	4,122
10:21:06	559.40	1,000
10:21:06	559.40	907
10:21:06	559.40	650
10:21:17	559.20	1,165
10:21:27	559.20	1,123
10:21:46	559.30	111
10:21:51	559.30	1,000
10:21:56	559.30	2,000
10:21:56	559.30	1,769
10:22:14	559.20	2,000
10:22:23	559.20	2,000
10:22:23	559.20	1,000
10:22:23	559.20	318
10:22:42	559.20	2,943
10:22:42	559.20	1,107
10:22:42	559.20	989
10:22:42	559.20	809
10:22:42	559.20	574
10:23:18	559.20	2,000
10:23:18	559.20	1,993
10:23:18	559.20	1,069
10:23:18	559.20	515
10:23:18	559.20	161
10:23:36	558.90	3,598
10:23:36	558.90	1,232
10:24:13	558.90	3,000
10:24:13	558.90	2,595
10:24:55	558.90	146
10:25:09	559.10	4,365
10:25:35	559.20	2,400
10:25:36	559.20	3,250
10:25:36	559.20	1,160
10:26:17	559.20	1,419
10:26:18	559.20	4,164
10:26:45	559.10	3,779
10:26:45	559.10	1,871
10:27:48	559.00	1,955
10:27:48	559.00	1,356
10:27:48	559.00	1,192
10:27:48	559.00	1,047
10:27:48	559.00	162
10:28:15	559.00	2,359
10:28:15	559.00	1,290
10:28:15	559.00	1,148
10:28:15	559.00	971
10:28:54	559.00	2,469
10:28:54	559.00	2,000
10:28:54	559.00	1,698
10:28:54	559.00	200
10:29:36	559.10	1,512
10:29:36	559.10	1,168
10:29:36	559.10	1,018
10:29:54	559.10	1,937
10:30:11	559.00	4,214
10:30:11	559.00	1,436
10:30:38	558.90	1,745
10:30:38	558.90	1,635
10:30:38	558.90	1,633
10:31:14	559.00	2,264
10:31:14	559.00	91
10:33:05	559.30	5,650
10:33:07	559.40	1,937
10:33:14	559.50	2,111
10:33:16	559.50	5,650
10:33:57	559.10	22
10:34:01	559.10	479
10:34:02	559.10	482
10:34:33	559.10	461
10:34:45	559.10	889
10:34:59	559.10	838
10:35:18	559.20	2,385
10:35:40	559.30	1,668
10:35:40	559.30	1,262
10:35:45	559.30	1,085
10:35:45	559.30	1,000
10:35:45	559.30	278
10:35:45	559.30	250
10:35:55	559.30	1,092
10:36:00	559.30	1,000
10:36:00	559.30	992
10:36:05	559.30	1,949
10:36:13	559.30	1,497
10:36:18	559.30	4,153
10:36:18	559.30	2,666
10:37:20	559.60	1,058
10:37:20	559.60	1,000
10:37:20	559.60	984
10:37:49	559.40	5,252
10:37:49	559.40	398
10:38:22	559.20	4,361
10:38:22	559.20	1,045
10:39:00	559.10	658
10:39:10	559.10	2,912
10:39:10	559.10	2,080
10:39:56	559.10	954
10:39:56	559.10	645
10:39:57	559.10	3,242
10:39:57	559.10	799
10:40:19	559.20	5,650
10:41:26	558.90	1,870
10:42:20	559.00	3,077
10:42:20	559.00	1,450
10:42:20	559.00	650
10:42:20	559.00	270
10:42:20	559.00	203
10:42:21	559.00	2,000
10:42:21	559.00	728
10:42:25	558.90	24
10:42:26	558.90	5,366
10:42:26	558.90	260
10:42:31	558.80	1,587
10:42:31	558.80	61
10:43:26	558.70	3,210
10:43:26	558.70	2,081
10:44:14	558.60	3,505
10:44:14	558.60	1,568
10:44:14	558.60	874
10:44:56	558.60	4,444
10:44:56	558.60	1,595
10:45:24	558.50	4,785
10:46:28	558.30	1,288
10:46:40	558.40	997
10:46:40	558.40	930
10:46:44	558.40	1,285
10:47:01	558.30	2,980
10:47:01	558.30	2,296
10:47:01	558.30	1,666
10:47:01	558.30	374
10:47:39	557.80	5,099
10:48:56	557.80	4,565
10:49:43	557.90	2,727
10:49:43	557.90	1,812
10:49:44	557.90	2,000
10:49:44	557.90	491
10:49:58	557.90	5,264
10:49:58	557.90	98
10:50:41	557.90	4,340
10:50:41	557.90	1,310
10:51:42	558.40	94
10:51:43	558.40	5,556
10:52:24	558.30	5,290
10:52:24	558.30	334
10:53:26	558.30	2,000
10:53:26	558.30	1,634
10:53:26	558.30	1,000
10:53:41	558.20	3,233
10:53:41	558.20	2,417
10:54:04	558.20	1,577
10:54:04	558.20	440
10:54:46	558.60	2,000
10:54:46	558.60	1,869
10:54:46	558.60	1,218
10:54:46	558.60	53
10:54:46	558.60	52
10:55:31	558.60	3,250
10:55:31	558.60	957
10:56:09	558.50	5,650
10:56:09	558.50	1,328
10:56:09	558.50	818
10:56:46	558.20	4,236
10:56:46	558.20	338
10:57:41	558.20	5,650
10:58:27	558.30	4,982
10:58:27	558.30	668
10:59:21	558.50	1,870
10:59:26	558.60	3,250
10:59:26	558.60	993
11:00:00	558.50	4,631
11:00:00	558.50	412
11:00:43	558.90	1,869
11:00:43	558.90	1,182
11:00:43	558.90	1,000
11:00:43	558.90	199
11:00:48	558.90	1,260
11:00:48	558.90	151
11:01:24	559.00	1,106
11:01:24	559.00	732
11:01:24	559.00	286
11:01:29	559.00	1,061
11:01:29	559.00	1,000
11:01:29	559.00	816
11:01:29	559.00	365
11:02:01	559.10	1,847
11:02:01	559.10	1,269
11:02:01	559.10	1,154
11:02:01	559.10	887
11:02:01	559.10	820
11:02:01	559.10	731
11:02:22	559.20	2,916
11:02:22	559.20	1,935
11:02:57	559.20	3,363
11:03:37	559.30	5,650
11:03:37	559.30	2,371
11:03:37	559.30	193
11:04:51	558.90	4,336
11:04:51	559.00	3,053
11:04:51	559.00	1,401
11:04:51	559.00	1,200
11:04:59	558.80	1,169
11:05:46	558.50	4,493
11:06:26	558.20	329
11:06:30	558.30	1,162
11:06:30	558.30	3
11:06:34	558.20	5,321
11:07:22	558.40	3,613
11:07:22	558.40	2,000
11:07:22	558.40	37
11:08:07	558.00	4,188
11:08:07	558.00	1,309
11:08:52	557.90	2,878
11:09:52	557.90	2,252
11:09:52	558.00	2,000
11:09:52	558.00	1,000
11:09:57	558.00	1,000
11:09:57	558.00	304
11:10:02	558.00	2,000
11:10:02	558.00	287
11:10:39	558.00	1,144
11:10:39	558.00	1,000
11:10:39	558.00	954
11:11:37	557.90	4,880
11:11:37	557.90	2,634
11:11:37	557.90	770
11:11:39	557.80	4,025
11:11:39	557.80	1,213
11:12:50	557.90	1,012
11:12:50	557.90	936
11:13:49	557.80	2,294
11:13:49	557.80	1,017
11:13:49	557.80	1,016
11:13:49	557.80	939
11:14:09	557.80	54
11:15:14	558.10	1,300
11:15:14	558.10	1,000
11:15:14	558.10	250
11:15:14	558.10	130
11:15:20	558.10	1,000
11:15:28	558.10	1,000
11:15:28	558.10	130
11:15:41	558.10	1,388
11:16:13	558.40	1,000
11:16:13	558.40	750
11:16:28	558.30	2,612
11:16:30	558.20	1,365
11:16:30	558.20	917
11:17:05	558.20	3,403
11:17:22	558.20	3,783
11:17:22	558.20	1,318
11:17:27	558.20	1,867
11:18:33	558.10	2,000
11:19:00	558.10	1,970
11:19:00	558.10	312
11:20:09	558.30	1,000
11:20:09	558.30	626
11:20:10	558.30	1,823
11:20:10	558.30	575
11:20:13	558.20	4,431
11:20:13	558.20	813
11:21:40	558.60	2,000
11:21:45	558.50	3,327
11:21:45	558.60	2,000
11:21:45	558.50	1,596
11:21:45	558.60	1,366
11:21:45	558.60	1,208
11:21:45	558.60	1,000
11:21:45	558.60	235
11:21:50	558.50	1,000
11:21:50	558.50	871
11:22:47	558.60	386
11:22:48	558.60	1,000
11:22:48	558.60	26
11:22:52	558.60	2,000
11:22:52	558.60	352
11:23:18	558.60	2,000
11:23:18	558.60	1,000
11:23:18	558.60	130
11:23:18	558.60	130
11:23:58	558.60	2,952
11:23:58	558.60	1,565
11:23:58	558.60	1,095
11:24:31	558.80	1,269
11:24:31	558.80	1,000
11:25:00	558.80	2,213
11:25:00	558.80	1,237
11:25:00	558.80	1,200
11:25:00	558.80	1,000
11:25:20	558.80	1,924
11:25:20	558.80	1,522
11:28:33	559.40	1,008
11:28:33	559.40	1,000
11:28:33	559.40	750
11:28:38	559.40	2,596
11:28:38	559.40	1,000
11:28:38	559.40	347
11:28:42	559.30	57
11:28:53	559.40	2,000
11:28:58	559.30	2,345
11:28:58	559.30	1,000
11:29:03	559.30	1,000
11:29:03	559.30	397
11:29:06	559.30	1,132
11:29:07	559.30	5,557
11:29:07	559.30	3,568
11:29:07	559.30	950
11:29:07	559.30	93
11:29:08	559.30	1,879
11:29:20	559.30	2,540
11:29:20	559.30	276
11:29:25	559.30	1,740
11:29:25	559.30	1,281
11:29:25	559.30	330
11:29:54	559.20	4,151
11:29:54	559.20	999
11:30:58	559.30	1,164
11:30:58	559.30	1,132
11:30:58	559.30	906
11:30:58	559.30	231
11:30:58	559.30	177
11:31:03	559.30	2,001
11:31:24	559.20	4,779
11:31:24	559.20	854
11:32:32	559.40	2,842
11:32:32	559.40	2,000
11:33:11	559.40	5,650
11:34:21	559.40	500
11:34:22	559.40	3,300
11:34:22	559.40	1,511
11:35:22	559.50	2,000
11:35:27	559.50	1,121
11:35:39	559.50	811
11:35:44	559.50	1,526
11:35:46	559.50	1,269
11:35:46	559.50	200
11:35:53	559.40	4,482
11:35:53	559.40	1,168
11:36:57	559.70	1,000
11:36:57	559.70	138
11:37:02	559.70	1,271
11:37:07	559.70	1,220
11:37:07	559.70	153
11:37:07	559.70	127
11:37:48	559.60	4,450
11:37:48	559.60	1,200
11:37:53	559.60	1,683
11:38:21	559.40	5,501
11:38:55	559.40	350
11:39:19	559.60	1,148
11:39:19	559.60	1,000
11:39:19	559.60	794
11:39:24	559.50	1,000
11:39:24	559.50	794
11:39:24	559.50	631
11:39:24	559.50	130
11:40:07	559.40	2,342
11:40:07	559.40	952
11:40:12	559.40	2,671
11:40:53	559.40	1,944
11:40:53	559.40	1,000
11:41:31	559.50	5,650
11:42:10	559.50	1,905
11:42:10	559.50	1,289
11:43:33	559.70	1,729
11:43:33	559.70	1,564
11:43:33	559.70	1,062
11:43:33	559.70	858
11:43:38	559.70	2,350
11:43:38	559.70	1,100
11:43:38	559.70	1,000
11:43:38	559.70	396
11:43:38	559.70	349
11:43:59	559.70	1,317
11:43:59	559.70	567
11:43:59	559.70	220
11:44:04	559.70	1,317
11:44:04	559.70	760
11:44:10	559.70	1,317
11:44:10	559.70	39
11:44:53	559.70	3,284
11:44:53	559.70	1,293
11:44:53	559.70	130
11:45:33	559.70	1,007
11:45:33	559.70	982
11:45:33	559.70	663
11:45:33	559.70	371
11:45:38	559.70	1,924
11:45:38	559.70	1,162
11:46:42	559.60	136
11:46:49	559.60	4,214
11:46:49	559.60	1,300
11:46:49	559.60	1,200
11:46:49	559.60	800
11:46:49	559.60	315
11:46:51	559.60	2,830
11:46:51	559.60	1,620
11:47:55	559.80	5,650
11:48:47	559.70	1,109
11:48:47	559.70	1,000
11:48:47	559.70	750
11:49:00	559.70	1,000
11:49:00	559.70	336
11:49:00	559.70	130
11:49:01	559.70	260
11:49:36	559.80	750
11:49:36	559.80	471
11:49:36	559.80	451
11:50:02	559.90	5,650
11:50:02	560.00	4,688
11:50:04	559.90	300
11:50:15	559.90	1,233
11:50:15	559.90	1,000
11:50:55	560.00	3,227
11:51:44	560.00	5,236
11:52:21	560.00	5,495
11:52:21	560.00	149
11:53:29	559.90	2,726
11:53:29	559.90	1,823
11:53:29	559.90	1,101
11:55:23	560.10	4,333
11:55:23	560.10	1,317
11:55:31	560.10	1,637
11:55:31	560.10	1,000
11:55:34	560.00	5,650
11:55:34	560.00	1,937
11:55:34	560.00	1,310
11:55:34	560.00	1,006
11:55:34	560.00	1,000
11:55:34	560.00	267
11:55:34	560.00	130
11:56:10	559.70	2,415
11:56:10	559.70	983
11:56:39	559.60	61
11:56:55	559.70	5,272
11:57:50	559.90	4,372
11:58:44	560.20	1,000
11:58:44	560.20	750
11:58:49	560.20	1,061
11:58:49	560.20	1,000
11:58:49	560.20	750
11:58:49	560.20	130
11:58:54	560.20	1,000
11:58:54	560.20	750
11:58:57	560.10	2,000
11:58:57	560.10	1,397
11:58:57	560.10	1,394
11:58:57	560.10	1,256
11:58:57	560.10	1,000
11:59:53	560.20	2,627
11:59:53	560.20	1,530
12:02:31	560.40	3,789
12:02:31	560.40	1,228
12:02:31	560.40	602
12:03:29	560.50	5,042
12:04:30	560.60	5,145
12:04:32	560.60	1,141
12:05:18	560.50	2,005
12:05:58	560.50	2,477
12:05:58	560.50	142
12:06:07	560.50	2,919
12:06:07	560.50	526
12:06:12	560.50	2,000
12:06:12	560.50	143
12:06:41	560.50	1,731
12:06:41	560.50	1,112
12:06:41	560.50	1,000
12:06:41	560.50	732
12:06:41	560.50	549
12:06:41	560.50	431
12:07:17	560.50	4,854
12:07:19	560.50	1,886
12:07:49	560.70	2,612
12:07:49	560.70	2,000
12:08:10	560.70	855
12:08:10	560.70	317
12:08:56	560.50	5,289
12:09:35	560.50	2,525
12:09:35	560.50	2,303
12:09:55	560.50	5,351
12:09:55	560.50	299
12:10:33	560.70	2,718
12:10:34	560.70	998
12:10:55	560.70	2,000
12:10:55	560.70	1,021
12:11:17	560.60	3,537
12:11:17	560.60	1,075
12:11:17	560.60	529
12:12:05	560.50	1,338
12:12:15	560.50	2,424
12:12:41	560.50	1,367
12:14:03	560.50	2,973
12:14:03	560.50	2,650
12:14:13	560.50	4,582
12:14:30	560.60	3,004
12:14:30	560.60	1,683
12:14:32	560.60	2,000
12:14:32	560.60	940
12:15:10	560.50	2,038
12:15:32	560.50	1,480
12:15:32	560.50	873
12:15:32	560.50	831
12:15:54	560.50	3,303
12:16:13	560.50	1,365
12:16:16	560.50	1,000
12:16:24	560.20	2,214
12:16:24	560.20	135
12:16:38	560.10	1,185
12:17:50	560.00	1,872
12:18:09	559.90	2,970
12:18:12	559.90	1,087
12:18:40	559.80	1,000
12:18:40	559.80	262
12:19:22	559.50	1,303
12:20:14	559.40	1,515
12:20:14	559.40	664
12:20:14	559.40	21
12:20:36	559.20	1,204
12:21:00	559.30	406
12:21:05	559.30	2,000
12:21:05	559.30	327
12:21:32	559.30	2,167
12:22:18	559.30	1,493
12:23:11	559.40	328
12:23:11	559.40	261
12:23:12	559.40	750
12:25:32	559.50	2,751
12:25:32	559.50	1,000
12:25:32	559.50	302
12:25:49	559.40	1,000
12:25:49	559.40	273
12:26:36	559.40	400
12:27:20	559.50	1,303
12:27:20	559.50	1,208
12:27:20	559.50	1,000
12:28:18	559.50	1,621
12:28:18	559.50	472
12:28:18	559.50	451
12:28:18	559.50	216
12:30:20	559.70	365
12:30:28	559.70	2,547
12:30:28	559.70	886
12:31:55	559.60	1,900
12:31:55	559.60	1,716
12:31:55	559.60	254
12:31:59	559.60	500
12:34:08	559.90	1,264
12:34:08	559.90	37
12:35:04	559.80	2,460
12:35:04	559.80	1,195
12:35:11	559.90	2,581
12:36:00	559.80	2,106
12:36:00	559.80	858
12:36:06	559.90	2,424
12:37:26	559.90	2,452
12:37:26	559.90	1,235
12:37:29	559.90	842
12:37:29	559.90	300
12:38:23	560.10	1,208
12:38:23	560.10	795
12:39:33	559.90	1,684
12:40:20	560.30	2,416
12:40:49	560.20	595
12:40:49	560.20	130
12:41:48	560.00	2,169
12:41:49	560.00	1,368
12:41:49	560.00	1,168
12:42:57	559.90	1,726
12:44:59	560.00	3,508
12:46:58	560.20	295
12:47:03	560.20	1,240
12:47:36	560.30	3,487
12:47:37	560.30	1,000
12:47:42	560.20	1,000
12:47:44	560.20	2,365
12:50:27	560.20	1,394
12:50:27	560.20	1,317
12:50:27	560.20	51
12:50:28	560.20	1,797
12:50:42	560.00	1,365
12:51:18	559.90	1,202
12:51:26	559.90	633
12:51:26	559.90	581
12:52:02	559.90	1,223
12:52:16	560.10	1,154
12:52:30	560.10	2,274
12:52:31	560.10	1,232
12:55:49	560.20	2,746
12:55:49	560.20	2,000
12:55:57	560.20	1,000
12:55:57	560.20	572
12:55:57	560.20	130
12:56:32	560.10	2,652
12:56:51	560.00	1,002
12:56:51	560.00	126
12:56:51	560.00	72
12:57:42	560.00	617
12:57:47	560.00	2,020
12:58:00	560.00	1,000
12:58:00	560.00	164
12:59:42	559.60	778
12:59:42	559.60	521
12:59:53	559.80	1,181
13:00:02	559.80	1,844
13:00:02	559.80	1,043
13:00:16	559.60	1,280
13:00:45	559.50	1,456
13:01:46	559.50	1,026
13:01:46	559.50	116
13:02:55	559.40	2,236
13:03:15	559.60	1,962
13:03:35	559.70	1,233
13:04:07	559.90	1,000
13:04:07	559.90	552
13:04:12	559.90	1,473
13:04:12	559.90	1,244
13:04:12	559.90	1,000
13:04:12	559.90	775
13:04:12	559.90	750
13:04:12	559.90	252
13:04:12	559.90	130
13:05:20	560.00	1,174
13:05:20	560.00	322
13:05:21	560.00	1,062
13:05:21	560.00	491
13:05:37	559.90	1,276
13:05:49	559.90	692
13:05:50	559.90	476
13:05:53	559.90	985
13:06:39	559.90	1,242
13:06:39	559.90	1,077
13:06:39	559.90	154
13:08:12	560.20	1,285
13:08:12	560.20	472
13:08:23	560.10	1,446
13:08:45	560.10	829
13:09:52	560.10	1,337
13:10:21	559.90	1,329
13:13:56	560.10	110
13:14:11	560.20	2,663
13:14:11	560.20	939
13:14:12	560.30	1,948
13:14:15	560.30	2,478
13:14:19	560.30	1,548
13:14:34	560.40	1,018
13:14:53	560.30	2,158
13:14:53	560.30	1,000
13:14:53	560.30	130
13:14:53	560.30	60
13:15:29	560.20	1,283
13:15:32	560.20	1,514
13:15:53	560.20	2,367
13:17:59	560.30	1,179
13:17:59	560.30	299
13:18:00	560.30	1,254
13:19:16	560.30	2,092
13:19:29	560.20	2,470
13:19:32	560.20	1,131
13:20:12	560.30	3,539
13:20:12	560.30	1,329
13:20:12	560.30	1,257
13:20:21	560.10	1,666
13:20:26	560.10	2,416
13:21:09	560.20	130
13:21:14	560.20	1,742
13:21:42	560.20	1,314
13:24:29	560.80	1,200
13:24:29	560.80	750
13:24:34	560.80	1,877
13:25:01	560.80	2,668
13:25:01	560.80	1,169
13:25:26	560.90	1,007
13:25:26	560.90	330
13:25:42	560.70	1,138
13:25:42	560.70	1,109
13:26:02	560.70	950
13:26:02	560.70	189
13:26:31	560.60	1,576
13:26:49	560.60	1,484
13:28:07	560.80	1,437
13:28:18	560.70	1,188
13:28:28	560.70	1,264
13:28:36	560.70	1,750
13:28:42	560.70	2,319
13:29:10	560.70	1,211
13:29:15	560.70	1,377
13:29:42	560.60	2,363
13:29:58	560.60	3,230
13:30:11	560.60	2,893
13:30:12	560.60	2,208
13:30:29	560.70	1,606
13:30:40	560.60	2,058
13:30:41	560.60	1,027
13:30:41	560.60	442
13:31:04	560.60	2,450
13:31:04	560.60	596
13:31:13	560.60	1,449
13:31:37	560.50	1,269
13:31:37	560.50	907
13:31:37	560.50	130
13:31:37	560.50	130
13:31:45	560.50	68
13:31:51	560.50	1,100
13:31:51	560.50	284
13:32:17	560.50	1,940
13:32:19	560.50	1,385
13:33:23	560.60	2,716
13:33:23	560.60	1,000
13:33:23	560.60	330
13:33:23	560.60	130
13:34:07	560.50	2,000
13:34:07	560.50	183
13:35:25	560.50	2,037
13:35:25	560.50	1,404
13:36:13	560.40	650
13:36:13	560.40	382
13:36:13	560.40	198
13:36:13	560.40	170
13:36:30	560.30	1,868
13:37:00	560.00	1,231
13:37:42	560.10	2,436
13:37:50	560.10	1,540
13:37:54	560.00	1,607
13:37:55	559.80	1,000
13:37:55	559.90	736
13:37:56	559.90	377
13:37:56	559.90	264
13:38:31	560.00	2,358
13:38:31	560.00	2,301
13:38:32	560.00	1,093
13:38:54	560.00	1,171
13:40:08	560.00	1,464
13:40:08	560.00	734
13:40:08	560.00	128
13:40:08	560.00	128
13:40:49	560.00	1,273
13:42:37	560.00	1,481
13:43:06	559.80	1,608
13:43:06	559.80	974
13:43:19	559.70	750
13:43:19	559.70	40
13:43:24	559.70	1,000
13:43:24	559.70	750
13:43:24	559.70	50
13:43:29	559.70	520
13:43:29	559.70	50
13:43:30	559.70	1,284
13:43:30	559.70	973
13:43:30	559.70	97
13:44:31	559.70	2,156
13:45:01	559.70	1,253
13:47:09	559.80	4,420
13:47:09	559.80	1,012
13:47:35	559.80	2,988
13:48:58	559.80	2,531
13:49:33	559.70	1,000
13:50:49	559.80	2,529
13:52:09	560.00	2,460
13:52:24	560.00	1,000
13:52:24	560.00	526
13:53:15	560.10	1,693
13:53:44	560.20	2,000
13:53:49	560.20	50
13:54:12	560.30	1,763
13:54:12	560.30	950
13:55:22	560.30	589
13:55:22	560.30	588
13:55:22	560.30	305
13:55:51	560.30	1,378
13:55:52	560.30	258
13:57:15	560.30	130
13:57:22	560.30	20
13:57:55	560.70	1,974
13:58:01	560.70	1,655
13:58:01	560.70	465
13:58:50	560.70	1,000
13:58:50	560.70	290
13:59:45	560.80	569
14:00:02	560.90	1,686
14:00:18	560.90	2,044
14:00:18	560.90	2
14:00:31	560.90	1,233
14:00:36	560.90	380
14:00:59	560.90	678
14:02:23	560.90	681
14:02:23	560.90	627
14:02:26	560.90	2,054
14:03:20	561.30	2,174
14:03:20	561.30	1,704
14:03:20	561.30	1,000
14:03:25	561.30	194
14:03:25	561.30	171
14:03:25	561.30	50
14:03:37	561.40	2,000
14:03:37	561.40	1,465
14:03:37	561.40	1,000
14:03:37	561.40	450
14:03:37	561.40	433
14:03:37	561.40	375
14:03:40	561.30	3,104
14:03:40	561.30	2,897
14:03:40	561.30	1,208
14:03:40	561.30	360
14:03:40	561.30	162
14:03:50	561.10	1,281
14:03:50	561.10	171
14:03:50	561.10	130
14:04:52	561.00	1,056
14:04:52	561.00	360
14:04:53	561.00	970
14:05:00	561.00	1,186
14:05:02	560.90	1,288
14:05:30	560.90	2,266
14:05:38	560.90	1,360
14:05:38	560.90	333
14:06:52	560.90	1,285
14:06:52	560.90	132
14:06:52	560.90	70
14:08:21	560.80	2,000
14:08:21	560.80	1,485
14:08:21	560.80	1,000
14:08:21	560.80	241
14:08:30	560.80	2,136
14:09:22	560.90	1,183
14:09:24	560.90	1,755
14:10:30	561.40	836
14:10:30	561.40	459
14:11:34	561.30	1,883
14:11:34	561.30	62
14:11:40	561.20	1,694
14:12:45	561.40	1,098
14:12:52	561.40	1,138
14:12:56	561.30	1,257
14:13:32	561.50	1,138
14:14:01	561.50	1,287
14:14:02	561.40	2,000
14:14:02	561.40	1,000
14:14:02	561.50	476
14:14:37	561.70	5,650
14:14:42	561.70	3,295
14:14:42	561.70	500
14:15:54	561.90	1,345
14:15:54	561.90	1,001
14:15:54	561.90	1,000
14:15:54	561.90	193
14:15:54	561.90	130
14:16:19	561.80	812
14:16:19	561.80	339
14:16:44	561.60	1,000
14:18:02	561.90	1,503
14:18:02	561.90	1,157
14:18:22	561.90	2,978
14:18:22	561.90	1,672
14:18:22	561.90	1,000
14:19:02	562.00	5,650
14:19:18	562.00	1,727
14:19:22	562.00	2,000
14:19:22	562.00	130
14:19:27	562.00	2,000
14:19:27	562.00	1,000
14:19:27	562.00	814
14:19:27	562.00	389
14:19:27	562.00	352
14:19:37	562.00	1,554
14:19:51	562.00	1,514
14:20:11	561.90	1,629
14:20:11	561.90	1,000
14:20:11	561.90	250
14:20:24	562.00	1,295
14:20:33	562.00	1,474
14:20:46	562.00	1,468
14:20:46	562.00	1,354
14:21:00	561.90	836
14:21:00	561.90	490
14:21:37	562.00	1,181
14:21:41	562.00	1,605
14:22:33	562.00	1,295
14:22:48	561.80	2,565
14:22:48	561.80	1,456
14:22:53	561.70	1,226
14:24:14	562.00	1,854
14:24:14	562.00	1,462
14:24:38	562.00	1,142
14:24:47	562.00	1,258
14:25:22	561.80	1,929
14:26:51	561.60	1,332
14:27:43	561.80	1,137
14:28:00	561.60	1,144
14:28:53	561.90	3,913
14:28:53	561.90	1,591
14:30:07	561.60	3,802
14:30:09	561.60	1,674
14:30:50	561.70	4,643
14:30:50	561.70	2,054
14:30:50	561.70	1,293
14:30:50	561.70	376
14:31:34	562.00	5,130
14:31:53	562.10	5,039
14:32:07	562.10	2,000
14:32:12	562.20	2,000
14:32:17	562.20	2,000
14:32:22	562.20	441
14:32:25	562.10	3,663
14:32:25	562.10	3,324
14:32:25	562.10	1,654
14:32:25	562.10	713
14:32:25	562.10	129
14:32:26	562.10	1,900
14:32:26	562.10	360
14:32:55	561.90	660
14:33:10	561.90	2,862
14:33:11	561.90	1,586
14:33:11	561.90	400
14:34:11	561.90	3,077
14:34:11	561.90	725
14:34:21	562.10	1,934
14:35:15	562.10	4,485
14:35:32	561.80	4,380
14:35:32	561.80	895
14:35:32	561.80	545
14:35:32	561.80	130
14:35:58	561.80	1,183
14:36:51	561.50	1,341
14:36:51	561.50	1,341
14:36:51	561.50	1,228
14:36:51	561.50	821
14:37:49	561.40	3,784
14:37:49	561.40	1,723
14:38:19	561.50	2,144
14:38:19	561.50	1,680
14:38:19	561.50	1,417
14:38:20	561.50	3,020
14:38:20	561.50	1,383
14:38:20	561.50	475
14:38:20	561.50	422
14:38:45	561.50	1,206
14:39:08	561.70	3,085
14:39:08	561.70	1,035
14:39:09	561.80	1,097
14:39:09	561.80	500
14:39:36	561.80	2,470
14:39:36	561.80	1,607
14:39:39	561.80	1,702
14:40:31	562.00	3,650
14:40:31	562.00	2,000
14:40:35	562.00	3,213
14:40:35	562.00	2,000
14:40:40	562.00	1,237
14:40:40	562.00	62
14:40:45	562.00	2,811
14:40:45	562.00	2,020
14:40:45	562.00	2,000
14:40:45	562.00	530
14:40:50	562.00	5,216
14:40:50	562.00	2,000
14:40:50	562.00	1,024
14:40:50	562.00	388
14:41:07	561.90	3,470
14:41:09	562.00	2,000
14:41:09	562.00	2,000
14:41:09	562.00	1,000
14:41:19	562.00	2,042
14:41:46	562.10	467
14:41:57	562.10	1,807
14:42:00	562.10	3,076
14:42:00	562.10	111
14:42:04	562.20	2,000
14:42:04	562.20	1,269
14:42:04	562.20	1,163
14:42:04	562.20	1,000
14:42:04	562.20	756
14:42:04	562.20	347
14:42:04	562.20	24
14:42:15	562.00	2,646
14:42:15	562.00	1,306
14:42:15	562.00	500
14:42:21	562.00	1,269
14:42:21	562.00	428
14:42:21	562.00	87
14:42:34	561.90	3,343
14:42:34	561.90	736
14:42:37	561.90	1,192
14:43:02	561.80	3,500
14:43:02	561.80	300
14:43:02	561.80	41
14:43:23	561.80	1,207
14:43:23	561.80	547
14:43:23	561.80	500
14:43:23	561.80	130
14:43:59	561.80	2,000
14:43:59	561.80	1,000
14:44:04	561.80	231
14:44:09	561.80	566
14:44:14	561.80	998
14:44:14	561.80	288
14:44:35	561.70	3,094
14:44:39	561.70	1,235
14:44:39	561.70	381
14:45:29	561.30	1,067
14:45:56	561.60	2,367
14:45:56	561.60	2,152
14:46:49	561.60	2,000
14:46:54	561.60	2,000
14:47:09	561.60	2,067
14:47:50	561.60	4,821
14:47:51	561.60	1,281
14:47:51	561.60	503
14:47:51	561.60	285
14:48:41	561.60	3,350
14:48:41	561.60	900
14:48:41	561.60	750
14:49:03	561.50	1,578
14:49:03	561.50	1,000
14:49:08	561.50	376
14:49:08	561.50	336
14:49:09	561.50	1,000
14:49:13	561.50	1,100
14:49:13	561.50	135
14:49:14	561.50	56
14:50:11	561.80	1,073
14:50:11	561.80	884
14:50:11	561.80	841
14:50:11	561.80	804
14:50:11	561.80	130
14:50:12	561.80	2,000
14:50:12	561.80	2,000
14:50:12	561.80	1,000
14:50:33	561.60	991
14:50:33	561.60	243
14:50:45	561.50	1,142
14:51:26	561.20	4,500
14:51:26	561.20	1,317
14:51:26	561.20	360
14:52:01	560.80	3,462
14:52:01	560.70	1,233
14:52:45	560.40	4,580
14:52:45	560.40	1,869
14:53:09	560.40	1,650
14:53:09	560.40	1,269
14:53:09	560.40	1,000
14:53:09	560.40	649
14:53:30	560.60	2,584
14:53:30	560.60	2,170
14:54:01	561.20	162
14:54:03	561.20	1,900
14:54:03	561.20	1,807
14:54:03	561.20	420
14:54:04	561.20	1,360
14:54:04	561.20	279
14:54:32	561.30	3,392
14:54:32	561.20	920
14:54:32	561.20	697
14:55:07	561.20	4,000
14:55:07	561.20	721
14:55:17	561.20	1,000
14:55:17	561.20	500
14:55:17	561.20	75
14:55:32	561.10	1,951
14:55:33	561.10	997
14:55:33	561.10	905
14:55:49	561.00	773
14:55:49	561.00	554
14:56:04	560.90	1,900
14:56:04	560.90	1,000
14:56:04	560.90	635
14:56:04	560.90	134
14:56:11	560.80	1,349
14:56:21	561.00	1,341
14:56:21	561.00	220
14:56:21	561.00	47
14:56:24	561.10	1,259
14:56:30	561.10	2,096
14:56:30	561.10	1,239
14:58:21	560.50	4,797
14:58:58	560.50	1,068
14:58:58	560.50	435
14:58:58	560.50	382
14:59:03	560.40	2,175
14:59:03	560.40	918
14:59:03	560.40	880
14:59:48	560.30	3,030
15:00:01	560.60	605
15:00:06	560.60	520
15:00:13	560.60	522
15:00:14	560.60	1,900
15:00:21	560.60	563
15:00:28	560.60	552
15:00:29	560.60	2,391
15:00:29	560.60	988
15:00:54	560.50	2,279
15:00:54	560.50	1,655
15:00:54	560.50	1,600
15:00:54	560.50	1,056
15:01:18	560.10	4,175
15:01:18	560.10	1,288
15:01:36	559.90	4,864
15:01:49	559.60	987
15:01:49	559.60	174
15:01:54	559.60	2,538
15:01:54	559.60	2,076
15:01:54	559.60	1,000
15:01:54	559.60	826
15:01:59	559.50	2,000
15:02:06	559.50	1,764
15:02:14	559.50	2,000
15:02:16	559.50	3,650
15:02:18	559.40	4,249
15:02:18	559.40	1,365
15:02:41	559.60	5,650
15:02:46	559.60	2,000
15:02:46	559.60	225
15:03:01	559.40	491
15:03:03	559.50	1,293
15:03:03	559.50	1,000
15:03:03	559.50	442
15:03:10	559.60	220
15:03:15	559.60	438
15:03:15	559.60	93
15:03:51	559.60	329
15:04:55	560.20	4,129
15:04:55	560.20	3,138
15:04:55	560.20	1,679
15:04:55	560.20	1,521
15:04:55	560.20	34
15:05:13	560.30	1,151
15:05:40	560.50	301
15:05:42	560.50	200
15:05:45	560.50	4,103
15:05:54	560.70	200
15:05:54	560.70	200
15:06:01	560.70	3,101
15:06:01	560.70	1,998
15:06:01	560.70	200
15:06:01	560.70	31
15:07:01	561.10	655
15:07:08	561.10	4,154
15:07:15	561.10	2,972
15:07:15	561.10	1,409
15:07:15	561.10	1,169
15:07:15	561.10	100
15:07:24	560.90	3,032
15:07:24	561.00	2,000
15:07:24	561.00	2,000
15:07:24	561.00	1,000
15:07:24	561.00	130
15:07:33	561.00	980
15:07:41	560.90	1,972
15:07:41	560.90	200
15:07:41	560.90	56
15:09:22	560.70	1,900
15:09:23	560.70	2,868
15:09:29	560.60	821
15:10:55	559.80	584
15:11:25	560.30	400
15:11:30	560.40	2,000
15:11:33	560.30	1,873
15:11:33	560.30	1,314
15:11:33	560.30	872
15:11:39	560.30	2,866
15:11:39	560.30	1,335
15:11:39	560.30	1,232
15:11:39	560.30	1,226
15:11:39	560.30	794
15:11:47	560.10	2,134
15:12:30	560.40	2,607
15:12:30	560.40	750
15:12:30	560.40	703
15:12:41	560.30	1,100
15:12:41	560.30	510
15:14:04	559.80	2,400
15:14:04	559.80	1,900
15:14:05	559.70	1,486
15:15:20	559.50	1,269
15:15:22	559.50	4,335
15:15:22	559.50	3,365
15:15:22	559.40	1,284
15:15:22	559.50	1,062
15:15:22	559.50	253
15:15:47	559.50	3,820
15:16:26	559.70	3,593
15:16:26	559.70	1,239
15:16:51	559.60	2,428
15:16:51	559.60	1,220
15:16:51	559.60	1,000
15:16:51	559.60	877
15:16:51	559.60	478
15:16:51	559.60	386
15:17:53	559.30	3,972
15:17:53	559.30	1,248
15:17:53	559.30	950
15:18:42	559.30	3,674
15:18:42	559.30	194
15:18:46	559.30	1,199
15:20:00	559.10	5,212
15:20:14	559.00	4,907
15:20:23	558.90	820
15:20:23	558.90	292
15:20:23	558.90	130
15:21:24	559.20	4,356
15:21:25	559.20	1,239
15:21:26	559.20	1,158
15:23:45	559.60	2,000
15:23:45	559.60	1,208
15:23:45	559.60	1,000
15:23:45	559.60	130
15:23:45	559.60	78
15:25:01	559.60	2,524
15:25:01	559.60	2,000
15:25:06	559.50	1,462
15:25:06	559.50	398
15:26:34	560.10	4,721
15:26:43	560.10	2,000
15:26:43	560.10	1,000
15:26:43	560.10	130
15:26:48	560.00	1,012
15:26:48	560.00	931
15:27:02	560.00	617
15:27:36	560.00	4,062
15:27:36	560.00	1,106
15:27:37	560.00	1,626
15:27:37	560.00	78
15:28:16	560.00	2,000
15:28:16	560.00	2,000
15:28:16	560.00	163
15:29:14	560.00	5,650
15:30:39	560.00	4,312
15:30:39	560.00	1,540
15:30:39	560.00	103
15:31:17	559.60	2,378
15:31:17	559.60	1,650
15:31:17	559.60	813
15:32:27	559.50	4,494
15:32:27	559.50	1,257
15:32:27	559.50	41
15:33:00	559.70	2,309
15:33:00	559.70	2,017
15:33:01	559.70	1,098
15:33:01	559.70	310
15:34:16	559.70	2,086
15:34:16	559.70	1,994
15:34:16	559.70	727
15:34:16	559.70	439
15:34:46	559.50	4,973
15:34:46	559.50	745
15:34:46	559.50	243
15:35:19	559.50	2,000
15:35:19	559.50	1,394
15:35:19	559.50	1,317
15:35:19	559.50	1,000
15:35:19	559.50	710
15:35:19	559.50	130
15:35:49	559.50	3,283
15:35:50	559.60	1,301
15:36:49	559.70	978
15:37:02	560.00	2,000
15:37:02	560.00	1,640
15:37:02	560.00	1,280
15:37:02	560.00	517
15:37:02	560.00	213
15:37:33	560.20	5,650
15:37:33	560.20	2,327
15:37:33	560.20	1,269
15:37:33	560.20	1,211
15:37:33	560.20	559
15:37:33	560.20	284
15:37:45	560.30	2,753
15:37:57	560.40	2,000
15:38:02	560.30	2,326
15:38:02	560.30	1,585
15:38:02	560.30	1,281
15:38:02	560.30	831
15:38:02	560.30	715
15:38:03	560.30	3,041
15:38:03	560.30	1,163
15:38:03	560.30	724
15:38:03	560.30	510
15:38:29	560.40	3,051
15:38:29	560.40	688
15:38:29	560.40	100
15:38:40	560.50	2,000
15:38:40	560.50	581
15:38:54	560.30	1,115
15:38:54	560.30	865
15:38:57	560.30	1,220
15:38:57	560.30	885
15:38:57	560.30	651
15:39:14	560.40	3,103
15:39:14	560.40	1,243
15:39:45	560.40	1,548
15:39:45	560.40	1,283
15:39:52	560.60	2,000
15:39:52	560.60	1,373
15:40:31	560.60	3,038
15:40:31	560.60	1,257
15:40:36	560.70	1,211
15:40:36	560.70	530
15:40:36	560.70	278
15:41:17	560.90	4,526
15:41:17	560.90	1,364
15:41:17	560.90	967
15:41:17	560.90	287
15:41:17	560.90	2
15:42:23	560.90	1,600
15:42:23	560.90	1,125
15:42:23	560.90	894
15:42:23	560.90	312
15:43:18	561.00	2,056
15:43:18	561.00	1,782
15:43:18	561.00	921
15:43:20	561.00	372
15:43:42	561.00	5,556
15:43:42	561.00	2,000
15:43:42	561.00	1,000
15:43:42	561.00	888
15:43:43	561.00	1,395
15:43:43	561.00	1,000
15:43:43	561.00	410
15:43:43	561.00	289
15:43:51	560.90	4,051
15:45:01	560.80	3,300
15:45:01	560.80	2,122
15:45:39	560.90	4,048
15:45:39	560.90	479
15:45:40	560.90	1,389
15:45:40	560.90	784
15:46:34	560.80	3,636
15:46:35	560.80	1,474
15:47:21	560.80	2,000
15:47:26	560.80	191
15:47:47	561.00	1,379
15:47:47	561.00	1,241
15:47:47	561.00	701
15:47:56	561.00	2,452
15:47:56	561.00	2,000
15:48:01	561.00	1,965
15:48:41	560.80	2,000
15:48:41	560.80	1,202
15:48:41	560.80	1,045
15:48:41	560.80	1,000
15:48:55	560.70	4,046
15:49:00	560.70	1,384
15:49:33	560.50	3,156
15:49:33	560.50	1,073
15:49:34	560.50	1,000
15:49:34	560.50	203
15:49:39	560.40	1,335
15:49:47	560.10	2,860
15:49:47	560.10	1,800
15:50:15	559.90	5,103
15:50:39	560.10	3,640
15:50:39	560.10	2,010
15:50:48	560.10	2,890
15:50:48	560.10	1,430
15:50:48	560.10	195
15:50:49	560.10	1,138
15:50:49	560.10	1,135
15:51:01	560.00	1,959
15:51:08	560.10	2,975
15:51:08	560.10	2,675
15:51:13	560.10	5,339
15:51:13	560.10	1,329
15:51:13	560.10	478
15:51:13	560.10	311
15:51:18	560.10	1,329
15:51:18	560.10	279
15:51:18	560.10	219
15:51:37	560.10	1,151
15:51:38	560.10	428
15:51:44	560.10	691
15:51:49	560.10	2,116
15:51:59	560.20	2,587
15:51:59	560.20	400
15:51:59	560.20	129
15:52:04	560.20	305
15:52:08	560.20	2,254
15:52:15	560.10	1,575
15:52:16	560.10	3,101
15:52:16	560.10	770
15:52:17	560.10	1,305
15:52:39	560.30	3,473
15:52:39	560.30	1,195
15:52:39	560.30	884
15:54:03	560.10	3,246
15:54:03	560.10	1,073
15:54:03	560.10	240
15:54:22	560.10	1,595
15:54:22	560.10	125
15:54:23	560.10	2,000
15:54:23	560.10	200
15:54:24	560.10	1,730
15:54:24	560.10	1,257
15:54:25	560.10	525
15:54:38	560.00	1,489
15:54:38	560.00	1,430
15:54:38	560.00	782
15:55:01	560.00	1,255
15:56:43	560.30	60
15:56:49	560.30	4,245
15:56:49	560.30	2,860
15:56:49	560.30	696
15:56:50	560.30	1,300
15:57:02	560.30	1,204
15:57:14	560.30	1,000
15:57:14	560.30	474
15:58:01	560.30	2,302
15:58:01	560.30	1,211
15:58:01	560.30	1,000
15:58:01	560.30	397
15:59:03	560.40	4,611
15:59:09	560.40	4,298
15:59:09	560.40	1,558
15:59:16	560.40	1,000
16:01:24	560.60	2,377
16:01:28	560.60	2,647
16:02:04	560.90	1,536
16:02:04	560.90	156
16:02:11	560.90	3,598
16:03:02	560.90	2,000
16:03:02	560.90	1,207
16:03:02	560.90	1,000
16:03:02	560.90	646
16:03:09	560.80	1,200
16:03:09	560.80	465
16:03:41	560.40	1,556
16:03:41	560.40	1,100
16:03:41	560.40	389
16:03:44	560.40	1,228
16:04:08	560.30	618
16:05:08	560.30	4,243
16:05:20	560.40	907
16:05:20	560.40	907
16:06:02	560.50	1,314
16:06:02	560.50	1,100
16:06:02	560.50	1,000
16:06:02	560.50	1,000
16:06:02	560.50	863
16:06:02	560.50	240
16:06:20	560.60	475
16:06:21	560.60	860
16:06:25	560.50	1,485
16:06:25	560.50	123
16:06:28	560.50	2,000
16:06:28	560.50	1,400
16:06:28	560.50	1,200
16:06:28	560.50	550
16:06:28	560.50	500
16:06:30	560.40	2,554
16:06:30	560.40	2,480
16:06:30	560.40	1,232
16:06:39	560.40	447
16:06:40	560.40	1,139
16:06:50	560.20	2,522
16:06:50	560.20	955
16:06:50	560.20	400
16:06:51	560.20	1,343
16:06:57	560.10	1,028
16:08:01	559.90	3,443
16:08:01	559.90	1,410
16:08:09	560.00	1,170
16:08:09	560.00	326
16:08:16	559.80	1,600
16:08:16	559.80	1,200
16:08:16	559.80	1,129
16:08:20	559.70	1,691
16:08:44	559.40	4,451
16:09:05	559.30	2,000
16:09:05	559.30	1,717
16:09:05	559.30	1,200
16:09:05	559.30	1,000
16:09:05	559.30	668
16:09:22	559.30	4,132
16:09:22	559.30	1,221
16:09:42	559.50	1,450
16:09:43	559.50	2,869
16:09:43	559.50	1,440
16:09:43	559.50	1,300
16:09:43	559.50	1,000
16:09:43	559.50	950
16:09:53	559.40	107
16:09:57	559.30	636
16:09:57	559.30	508
16:10:20	559.10	3,070
16:10:20	559.10	2,000
16:10:20	559.10	1,200
16:10:20	559.10	403
16:10:20	559.10	237
16:11:08	559.00	4,730
16:11:13	559.00	5,208
16:11:17	558.90	1,263
16:11:29	558.90	2,695
16:11:29	558.90	1,200
16:11:29	558.90	1,100
16:11:29	558.90	306
16:11:54	558.60	3,733
16:11:54	558.60	950
16:12:09	558.60	1,679
16:12:45	558.80	706
16:12:46	558.80	5,650
16:12:46	558.80	4,944
16:12:54	558.70	4,823
16:13:11	558.90	1,800
16:13:11	558.90	186
16:13:26	558.90	2,940
16:13:26	558.90	412
16:13:27	558.90	1,393
16:13:34	558.90	905
16:13:39	558.90	3,433
16:13:39	558.90	2,000
16:13:39	558.90	1,385
16:13:39	558.90	1,000
16:13:39	558.90	1,000
16:13:39	558.90	265
16:13:44	558.90	2,000
16:13:44	558.90	772
16:14:10	559.00	2,000
16:14:10	559.00	1,305
16:14:10	559.00	933
16:14:10	559.00	542
16:14:12	558.90	1,305
16:14:12	558.90	1,200
16:14:12	558.90	950
16:14:12	558.90	233
16:14:25	558.90	2,000
16:14:25	558.90	1,300
16:14:25	558.90	1,200
16:14:25	558.90	1,150
16:14:58	558.90	1,200
16:15:02	558.90	4,045
16:15:02	558.90	1,281
16:15:02	558.90	1,200
16:15:07	558.90	2,752
16:15:08	558.90	2,000
16:15:08	558.90	1,406
16:15:08	558.90	1,100
16:15:08	558.90	1,030
16:15:10	558.80	1,850
16:15:13	558.80	4,584
16:15:13	558.80	1,861
16:15:13	558.80	1,281
16:15:13	558.80	1,066
16:15:36	558.70	1,000
16:15:36	558.70	900
16:15:56	558.50	3,600
16:15:56	558.50	645
16:16:08	558.60	4,054
16:16:08	558.60	1,596
16:16:09	558.60	1,000
16:16:09	558.60	289
16:16:30	558.60	4,349
16:16:38	558.50	3,942
16:16:39	558.50	121
16:16:41	558.50	5,650
16:16:41	558.50	1,587
16:16:44	558.50	2,643
16:16:46	558.50	2,940
16:16:52	558.50	3,671
16:16:52	558.50	1,870
16:17:09	558.60	1,000
16:17:09	558.60	566
16:17:21	558.80	31
16:17:33	558.90	4,076
16:18:36	559.10	1,200
16:18:38	559.10	2,000
16:18:38	559.10	1,200
16:18:42	559.10	2,000
16:18:42	559.10	1,400
16:18:43	559.10	2,000
16:18:50	559.10	2,000
16:18:50	559.10	1,208
16:18:50	559.10	1,200
16:18:50	559.10	1,100
16:18:50	559.10	1,000
16:18:50	559.10	1,000
16:18:51	559.10	1,465
16:18:51	559.10	1,208
16:18:51	559.10	1,100
16:18:52	559.10	2,000
16:18:52	559.10	1,200
16:18:52	559.10	490
16:18:52	559.10	437
16:18:52	559.10	140
16:18:52	559.10	93
16:18:53	559.10	17
16:19:07	559.10	3
16:19:08	559.10	2,000
16:19:08	559.10	32
16:19:12	559.10	386
16:19:13	559.10	73
16:19:13	559.10	14
16:19:21	559.10	505
16:19:21	559.10	283
16:19:21	559.10	133
16:19:21	559.10	132
16:19:21	559.10	62
16:19:25	559.10	1,000
16:19:25	559.10	208
16:19:25	559.10	40
16:19:31	559.10	2,000
16:19:31	559.10	1,000
16:19:31	559.10	843
16:19:32	559.10	400
16:19:34	559.10	2,000
16:19:35	559.10	800
16:19:36	559.10	1,192
16:19:39	559.10	430
16:19:39	559.10	385
16:19:39	559.10	89
16:19:39	559.10	82
16:19:57	559.00	2,658
16:19:57	559.00	2,000
16:19:57	559.00	1,293
16:19:57	559.00	1,130
16:19:57	559.00	1,100
16:19:57	559.00	253
16:19:57	559.00	230
16:19:57	559.00	215
16:19:58	559.00	48
16:19:58	559.00	41
16:19:58	559.00	17

This announcement will also be available on HSBC's website at www.hsbc.com/sea

Enquiries to:

Loren Wulfsohn

Shareholder Services Team

+ 44 (0) 207 991 8918

This information is provided by RNS

The company news service from the London Stock Exchange

END

POSAKNDPABKDNCD

Related Shares:

FTSE 100 Latest

Value8,832.28

Change-5.63