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

1st Dec 2016 17:50

RNS Number : 7610Q

HSBC Holdings PLC

01 December 2016

HSBC HOLDINGS PLC

1 December 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:	1 December 2016
Number of ordinary shares of US$0.50 each purchased:	4,145,455

Highest price paid per share:	£6.3190

Lowest price paid per share:	£6.2140

Volume weighted average price paid per share:	£6.2618

Following the purchase of these shares, the Company holds 275,037,031 of its ordinary shares in treasury and has 19,793,122,776 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,793,122,776. 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
08:01:00	628.90	2,223
08:01:12	629.10	1,101
08:01:12	629.10	92
08:02:23	629.50	2,100
08:02:39	629.20	3,927
08:02:39	629.20	308
08:02:39	629.20	927
08:02:51	629.10	3,632
08:02:51	629.00	1,236
08:02:52	629.00	4,492
08:02:55	629.30	31
08:02:55	629.40	1,300
08:02:55	629.40	888
08:02:57	628.90	4,400
08:03:12	629.30	1,463
08:03:15	629.30	1,670
08:03:23	629.70	1,578
08:03:23	629.70	51
08:03:32	629.40	86
08:03:32	629.40	1,171
08:03:32	629.40	1,812
08:03:54	629.00	281
08:03:54	629.00	1,654
08:03:55	629.00	817
08:03:55	629.00	829
08:03:55	629.00	829
08:03:55	629.00	247
08:03:55	629.10	1,200
08:03:55	629.10	1,300
08:03:55	629.10	1,200
08:03:56	628.70	1,171
08:04:12	628.30	1,278
08:04:12	628.30	130
08:04:33	628.60	528
08:04:33	628.60	994
08:04:33	628.60	953
08:04:33	628.60	944
08:04:33	628.30	863
08:04:46	628.90	1,991
08:04:47	628.90	944
08:04:49	628.90	944
08:04:49	628.90	313
08:04:49	628.90	555
08:04:51	628.90	185
08:04:51	628.90	1,823
08:05:01	628.90	2,652
08:05:02	628.80	1,409
08:05:09	628.10	2,059
08:05:22	627.90	702
08:05:23	627.90	944
08:05:23	627.90	1,224
08:05:39	628.00	944
08:05:39	628.10	1,867
08:05:49	627.80	2,212
08:05:49	627.80	1,630
08:05:51	627.30	1,647
08:05:52	627.20	2,426
08:06:19	628.00	79
08:06:22	628.60	3,018
08:06:24	628.50	834
08:06:24	628.50	944
08:06:26	628.40	1,263
08:06:55	628.40	4,184
08:07:24	629.20	3,514
08:07:24	629.20	7,046
08:07:24	629.10	1,774
08:07:24	629.10	3,209
08:07:47	628.60	643
08:07:53	628.50	3,344
08:07:53	628.50	14
08:07:53	628.50	1,120
08:07:53	628.50	643
08:07:53	628.50	1,253
08:08:00	628.30	916
08:08:00	628.30	289
08:08:15	628.80	492
08:08:15	628.80	212
08:08:27	628.70	1,094
08:08:27	628.70	1,820
08:08:27	628.70	2,000
08:08:27	628.70	674
08:08:27	628.70	240
08:08:33	628.50	686
08:08:36	628.50	812
08:08:37	628.40	1,166
08:08:37	628.50	900
08:08:58	628.80	2,122
08:08:58	628.80	1,112
08:09:03	628.80	1,280
08:09:03	628.80	214
08:09:04	628.80	1,593
08:09:09	628.80	2,940
08:09:09	628.70	590
08:09:09	628.70	546
08:09:16	628.70	952
08:09:16	628.70	1,052
08:09:27	628.60	1,455
08:09:39	628.60	1,507
08:09:50	628.40	1,484
08:09:50	628.40	930
08:10:05	628.50	1,129
08:10:07	628.50	1,932
08:10:14	628.80	558
08:10:14	628.80	1,524
08:10:28	628.80	3,653
08:10:35	628.70	370
08:10:35	628.70	789
08:10:47	628.70	2,019
08:10:47	628.70	384
08:10:49	628.70	2,419
08:11:05	628.90	1,140
08:11:09	628.80	2,281
08:11:09	628.70	1,886
08:11:11	628.50	355
08:11:11	628.50	1,802
08:11:32	628.50	431
08:11:34	628.50	840
08:11:34	628.50	1,998
08:11:46	628.40	1,286
08:11:47	628.40	431
08:11:48	628.40	842
08:11:48	628.40	282
08:11:56	628.50	2,000
08:11:56	628.50	255
08:12:01	628.50	431
08:12:06	628.50	153
08:12:12	628.60	778
08:12:20	628.50	3,691
08:12:21	628.50	765
08:12:21	628.50	401
08:12:21	628.50	2,969
08:12:37	628.80	401
08:12:42	628.80	401
08:12:47	628.80	401
08:12:47	628.80	776
08:13:13	628.90	899
08:13:13	628.90	900
08:13:13	628.90	50
08:13:14	628.90	490
08:13:14	628.90	1,310
08:13:14	628.90	1,200
08:13:15	628.90	490
08:13:15	628.90	490
08:13:27	629.10	1,658
08:13:27	629.10	6,196
08:13:28	629.10	490
08:13:45	629.10	640
08:13:45	629.20	738
08:13:45	629.20	2,222
08:13:45	629.20	1,769
08:13:51	629.20	1,265
08:13:56	629.20	34
08:13:56	629.20	1,215
08:13:59	629.20	1,360
08:14:04	629.20	1,360
08:14:09	629.20	1,359
08:14:13	629.30	1,000
08:14:17	629.30	1,000
08:14:17	629.30	120
08:14:20	629.30	2,000
08:14:37	629.50	831
08:14:40	629.50	295
08:14:40	629.60	3,559
08:14:43	629.60	1,354
08:14:45	629.50	400
08:14:51	629.60	2,509
08:14:54	629.50	2,520
08:15:10	629.40	500
08:15:12	629.50	480
08:15:14	629.50	480
08:15:25	629.50	440
08:15:25	629.50	3,603
08:15:32	629.50	4,259
08:15:53	629.60	673
08:15:57	629.60	480
08:16:01	629.60	410
08:16:01	629.60	819
08:16:07	629.60	410
08:16:07	629.60	803
08:16:07	629.60	742
08:16:07	629.60	785
08:16:07	629.60	450
08:16:10	629.60	410
08:16:10	629.60	1,430
08:16:10	629.60	473
08:16:13	629.80	410
08:16:14	629.80	410
08:16:18	629.90	406
08:16:18	629.90	1,338
08:16:19	629.80	410
08:16:20	629.80	79
08:16:21	629.80	410
08:16:22	629.80	410
08:16:22	629.80	757
08:16:23	629.80	410
08:16:24	629.80	410
08:16:25	629.80	410
08:16:26	629.80	410
08:16:27	629.80	410
08:16:29	629.80	771
08:16:29	629.80	410
08:16:29	629.80	1,111
08:16:34	629.80	2,164
08:16:46	629.90	2,791
08:16:51	629.90	1,531
08:16:54	629.90	1,225
08:16:59	629.90	1,532
08:16:59	629.80	500
08:17:03	629.80	1,154
08:17:03	629.80	1,200
08:17:03	629.80	1,200
08:17:03	629.80	928
08:17:13	629.70	300
08:17:30	629.80	3,252
08:17:30	629.80	1,312
08:17:30	629.80	120
08:17:30	629.80	485
08:17:30	629.80	305
08:17:35	629.80	1,742
08:17:44	629.90	2,983
08:17:49	629.80	800
08:17:49	629.80	400
08:17:49	629.80	1,446
08:17:53	629.80	200
08:18:09	629.80	893
08:18:09	629.80	1,303
08:18:14	629.90	1,169
08:18:29	630.00	229
08:18:34	630.20	335
08:18:34	630.20	1,058
08:18:34	630.20	251
08:18:34	630.20	1,200
08:18:34	630.20	5,965
08:18:34	630.00	50
08:18:34	630.00	4,297
08:18:35	629.80	3,836
08:19:45	629.80	1,559
08:19:47	629.80	650
08:19:47	629.80	450
08:19:48	629.80	450
08:19:50	629.80	450
08:19:50	629.80	1,814
08:19:50	629.80	460
08:19:56	629.90	623
08:19:56	629.90	463
08:19:56	629.90	1,200
08:19:56	629.90	1,344
08:19:57	629.90	1,233
08:20:03	629.80	1,415
08:20:03	629.90	428
08:20:03	629.90	960
08:20:03	629.90	1,200
08:20:03	629.90	1,404
08:20:03	629.90	189
08:20:03	629.90	1,419
08:20:04	629.90	428
08:20:05	629.90	428
08:20:08	630.00	428
08:20:09	630.00	428
08:20:10	630.00	428
08:20:11	630.00	428
08:20:12	630.00	428
08:20:12	630.00	856
08:20:16	630.00	3,961
08:20:16	630.00	195
08:20:18	630.00	428
08:20:21	630.10	239
08:20:27	630.20	1,740
08:20:30	630.20	1,295
08:20:34	630.20	1,366
08:20:47	630.30	428
08:20:47	630.30	856
08:20:47	630.30	1,541
08:21:21	630.50	290
08:21:21	630.50	580
08:21:31	630.60	561
08:21:31	630.60	962
08:21:31	630.60	2,955
08:21:36	630.50	956
08:21:40	630.50	969
08:21:40	630.60	2,106
08:21:40	630.60	3,005
08:21:52	630.60	1,260
08:21:56	630.50	948
08:21:59	630.40	3,660
08:21:59	630.40	859
08:22:00	630.40	2,650
08:22:25	630.30	396
08:22:25	630.30	1,599
08:22:39	630.20	1,471
08:22:39	630.20	1,184
08:22:44	630.40	1,786
08:23:13	630.80	25
08:23:13	630.80	278
08:23:24	630.70	3,970
08:23:24	630.70	412
08:23:24	630.70	3,125
08:23:27	630.60	896
08:23:51	630.60	1,290
08:24:13	630.40	736
08:24:13	630.40	457
08:24:13	630.40	849
08:24:58	630.50	1,554
08:25:01	630.40	3,456
08:25:01	630.40	460
08:25:01	630.40	15
08:25:01	630.40	2,284
08:25:17	630.20	1,975
08:25:20	630.10	1,384
08:25:24	630.10	1,818
08:25:27	630.00	1,389
08:25:31	629.90	1,235
08:25:32	629.90	1,574
08:25:45	629.80	1,475
08:25:45	629.90	1,131
08:25:56	629.90	1,966
08:26:03	629.90	1,364
08:26:03	629.90	1,311
08:26:03	629.90	1,242
08:26:06	629.80	1,200
08:26:48	630.80	343
08:26:48	630.80	1,400
08:26:50	630.90	2,591
08:26:55	630.80	400
08:27:22	631.40	4,130
08:27:23	631.40	1,200
08:27:23	631.40	666
08:27:23	631.40	2,732
08:27:50	631.30	400
08:27:50	631.30	2,184
08:28:07	631.40	1,642
08:28:07	631.40	2,500
08:28:07	631.40	1,295
08:28:09	631.50	203
08:28:09	631.50	2,155
08:28:09	631.50	1,209
08:28:09	631.50	1,628
08:28:10	631.50	2,155
08:28:10	631.50	56
08:28:14	631.50	800
08:28:14	631.50	886
08:28:21	631.50	4,047
08:28:22	631.50	1,251
08:28:22	631.50	1,705
08:28:27	631.40	2,558
08:28:32	631.10	2,979
08:28:32	631.10	739
08:28:45	631.30	4,639
08:28:59	631.30	406
08:28:59	631.30	2,234
08:29:04	631.10	2,220
08:29:10	631.00	1,275
08:29:21	631.30	357
08:29:22	631.30	1,246
08:29:22	631.20	1,848
08:29:29	631.10	1,201
08:29:34	631.40	1,415
08:29:35	631.40	2,371
08:29:49	631.90	1,303
08:29:52	631.90	1,478
08:29:56	631.80	2,038
08:29:58	631.80	510
08:30:00	631.70	2,450
08:30:09	631.70	3,426
08:30:13	631.50	2,039
08:30:13	631.50	647
08:30:16	631.40	420
08:30:16	631.40	1,619
08:30:30	631.30	1,170
08:30:40	631.10	3,433
08:30:44	631.10	1,225
08:30:46	631.00	1,654
08:32:04	631.60	420
08:32:04	631.60	1,041
08:32:04	631.60	3,138
08:32:22	631.60	2,585
08:32:22	631.60	2,109
08:32:24	631.70	1,196
08:32:24	631.70	474
08:32:24	631.70	3,895
08:32:29	631.60	2,789
08:33:21	631.40	1,344
08:34:42	631.40	1,682
08:34:44	631.40	1,132
08:34:46	631.20	1,844
08:34:56	630.80	1,295
08:35:22	630.90	1,186
08:35:22	630.90	2,664
08:35:26	630.90	423
08:35:29	630.90	463
08:35:33	630.80	2,386
08:36:23	631.30	1,439
08:36:23	631.30	793
08:36:23	631.30	707
08:36:25	631.30	1,603
08:37:02	631.40	1,882
08:37:23	631.30	777
08:37:23	631.30	541
08:37:41	631.40	1,215
08:37:41	631.40	3,108
08:38:09	631.10	2,411
08:38:09	631.10	787
08:38:54	631.20	4,155
08:39:10	631.40	620
08:39:10	631.40	835
08:39:15	631.30	3,698
08:39:15	631.30	1,444
08:40:12	631.50	1,267
08:40:20	631.30	1,298
08:40:43	631.00	1,320
08:41:06	630.90	1,305
08:41:55	631.30	3,584
08:42:04	631.00	1,399
08:42:04	631.00	1,147
08:42:04	631.00	10
08:42:15	630.90	1,232
08:42:15	630.90	1,236
08:42:59	630.30	1,188
08:43:12	630.20	1,350
08:43:31	629.80	1,357
08:43:49	630.10	3,990
08:43:50	630.10	385
08:43:50	630.10	1,641
08:45:08	630.20	1,860
08:45:42	630.20	4,460
08:45:43	630.20	1,717
08:46:37	630.30	2,062
08:47:03	630.10	1,241
08:48:16	630.10	1,361
08:49:26	630.10	1,433
08:49:26	630.10	392
08:49:26	630.10	1,793
08:49:26	630.10	1,005
08:49:26	630.10	359
08:49:51	629.90	1,293
08:50:00	629.90	2,027
08:50:03	629.90	1,221
08:50:09	629.70	3,720
08:50:09	629.60	2,576
08:50:52	629.50	1,511
08:50:55	629.50	908
08:50:55	629.50	1,144
08:50:55	629.50	849
08:50:56	629.50	1,155
08:50:58	629.50	1,155
08:51:35	629.10	2,000
08:51:54	629.10	903
08:52:00	629.10	889
08:52:00	629.10	835
08:52:00	629.10	797
08:52:07	629.20	1,125
08:52:14	629.30	146
08:53:14	629.10	5,200
08:53:14	629.10	256
08:53:14	629.10	3,169
08:53:34	629.10	3,062
08:53:54	629.50	1,589
08:53:59	629.60	632
08:54:26	629.50	2,635
08:55:27	630.10	231
08:55:27	630.10	4,306
08:55:28	630.10	1,319
08:55:28	630.10	2,573
08:55:28	630.10	645
08:55:29	630.10	4,504
08:55:29	630.10	4,776
08:55:30	630.10	4,774
08:55:30	630.10	1,297
08:55:30	630.10	2,252
08:55:53	630.10	3
08:55:55	630.10	4,338
08:57:08	630.10	277
08:57:15	630.10	2,296
08:57:16	630.10	4,231
08:57:21	630.10	4,354
08:57:22	630.00	1,211
08:57:22	630.00	1,427
08:57:22	630.00	1,101
08:57:22	630.00	766
08:57:23	629.90	1,146
08:58:08	629.90	1,100
08:58:08	629.90	943
08:58:08	629.90	250
08:58:11	629.80	2,000
08:58:11	629.80	2,290
08:58:20	629.70	1,112
08:58:20	629.70	25
08:58:34	629.50	1,551
08:59:30	629.30	4,086
08:59:44	629.30	2,100
08:59:46	629.30	898
08:59:47	629.30	1,453
08:59:55	629.20	1,361
08:59:55	629.20	1,532
09:00:04	629.00	100
09:00:14	628.70	617
09:01:11	629.10	4,666
09:01:11	629.00	3,186
09:01:16	628.80	1,273
09:01:17	628.80	1,160
09:01:21	628.70	345
09:01:45	628.50	1,178
09:01:49	628.40	2,097
09:03:30	629.40	463
09:03:40	629.30	2,952
09:03:40	629.30	599
09:03:40	629.30	802
09:03:40	629.40	1,409
09:03:40	629.40	777
09:03:40	629.40	324
09:04:21	629.30	2,814
09:04:41	629.00	1,354
09:04:49	629.00	1,409
09:04:55	629.00	1,300
09:04:55	629.00	500
09:04:55	629.10	2,011
09:04:56	629.00	407
09:05:09	629.00	1,757
09:05:11	629.00	1,390
09:05:11	629.00	1,200
09:05:11	629.00	332
09:05:18	628.80	689
09:05:18	628.80	654
09:05:57	628.90	3,535
09:05:59	628.90	1,400
09:06:40	628.70	640
09:07:21	628.80	4,648
09:07:21	628.80	1,370
09:07:21	628.80	1,385
09:07:41	628.70	3,549
09:07:59	628.80	976
09:07:59	628.80	1,054
09:08:12	628.60	1,468
09:08:19	628.70	1,970
09:08:19	628.70	2,053
09:08:19	628.70	671
09:08:39	629.00	340
09:08:39	629.00	1,878
09:08:39	629.00	1,306
09:08:43	629.00	1,403
09:08:43	629.00	2,000
09:08:43	629.00	1,897
09:08:43	629.00	204
09:08:43	629.00	1,400
09:08:43	629.00	3,102
09:08:45	629.00	309
09:08:45	629.00	1,100
09:08:45	629.00	1,069
09:08:53	628.80	1,996
09:09:02	628.70	2,389
09:09:16	628.90	100
09:09:29	629.10	1,142
09:09:29	629.10	3,112
09:09:29	629.10	1,354
09:09:29	629.10	1,086
09:09:46	629.00	1,431
09:09:46	629.00	1,151
09:09:46	629.00	1,823
09:09:46	629.00	819
09:09:50	629.00	3,783
09:09:50	629.00	1,488
09:09:50	628.90	1,171
09:09:50	628.90	1,396
09:10:02	628.90	2,273
09:10:02	628.90	1,536
09:10:09	628.90	3,353
09:10:18	628.80	2,333
09:10:22	628.70	2,091
09:10:52	628.50	1,439
09:10:56	628.40	1,694
09:11:13	628.00	1,647
09:11:44	628.10	3,169
09:11:44	628.10	1,493
09:12:28	628.30	459
09:12:28	628.30	1,454
09:12:52	628.20	2,770
09:12:52	628.20	14
09:13:39	627.90	3,094
09:13:39	627.80	1,574
09:13:40	627.90	83
09:13:40	627.90	1,753
09:14:20	627.80	3,575
09:14:41	627.90	2,091
09:14:55	628.10	1,342
09:14:55	628.10	2,212
09:14:56	628.00	1,221
09:15:14	627.90	482
09:15:14	627.90	2,924
09:16:02	628.10	3,933
09:16:20	628.00	708
09:16:36	627.90	1,176
09:16:36	627.90	1,013
09:16:38	627.90	258
09:16:38	627.90	702
09:16:39	627.90	1,703
09:16:55	627.80	754
09:17:06	628.00	2,319
09:17:13	627.90	4,331
09:17:13	627.90	1,730
09:17:13	627.90	305
09:17:40	627.60	2,890
09:17:51	627.40	1,395
09:17:55	627.30	453
09:17:59	627.30	782
09:17:59	627.20	1,407
09:18:03	627.10	1,179
09:18:06	627.10	514
09:18:06	627.10	1,463
09:18:07	627.00	812
09:18:07	627.00	686
09:18:07	627.00	1,601
09:18:09	626.80	1,155
09:18:10	626.80	655
09:18:10	626.80	490
09:18:10	626.80	1,360
09:18:12	626.80	1,412
09:18:12	626.80	1,090
09:18:13	626.80	1,673
09:18:13	626.80	2,573
09:18:13	626.80	349
09:18:13	626.80	1,737
09:18:13	626.80	844
09:18:16	626.70	1,124
09:18:24	626.60	1,512
09:18:24	626.60	2,438
09:18:27	626.60	1,259
09:18:27	626.60	2,050
09:18:27	626.60	1,279
09:18:30	626.50	607
09:18:30	626.50	410
09:18:30	626.50	218
09:18:44	626.00	3,107
09:18:57	626.00	2,550
09:19:20	625.70	890
09:20:06	626.30	630
09:20:16	626.30	5,940
09:20:33	626.20	1,011
09:20:33	626.20	2,126
09:20:51	626.10	1,165
09:20:55	626.00	688
09:20:55	626.10	150
09:20:55	626.10	434
09:20:57	626.00	967
09:21:15	626.00	4,270
09:21:15	625.90	246
09:21:19	626.00	1,281
09:21:20	625.90	740
09:21:29	625.80	1,206
09:22:10	625.50	2,183
09:22:40	625.50	1,640
09:22:42	625.50	1,121
09:22:42	625.50	173
09:22:45	625.50	1,378
09:22:50	625.70	3,781
09:22:51	625.70	1,482
09:23:09	625.80	1,294
09:23:12	625.70	345
09:23:12	625.70	940
09:23:36	625.70	1,341
09:24:04	626.10	527
09:24:04	626.10	734
09:24:51	626.50	4,256
09:24:53	626.40	693
09:24:53	626.40	2,446
09:25:42	626.30	1,539
09:25:42	626.30	677
09:25:42	626.30	2,204
09:25:58	626.20	2,806
09:26:13	626.20	700
09:26:57	626.20	2,000
09:26:57	626.20	940
09:27:10	626.30	807
09:27:10	626.30	784
09:27:29	626.10	1,068
09:27:29	626.10	1,637
09:27:29	626.10	1,374
09:27:36	626.10	1,630
09:27:54	626.10	1,670
09:27:54	626.10	437
09:28:13	626.10	240
09:28:13	626.10	247
09:28:13	626.10	636
09:28:13	626.10	1,005
09:28:21	626.10	120
09:28:21	626.10	240
09:28:30	626.10	424
09:28:30	626.10	848
09:28:53	626.10	2,234
09:28:53	626.10	5,201
09:28:53	626.10	1,401
09:28:53	626.10	2,030
09:28:53	626.10	1,644
09:28:53	626.10	1,832
09:28:54	626.10	968
09:28:54	626.10	2,799
09:28:54	626.10	474
09:28:55	626.00	14
09:28:55	626.00	3,773
09:28:55	626.00	1,476
09:29:05	626.00	4,861
09:29:09	626.00	220
09:29:09	626.00	1,767
09:29:09	626.00	1,767
09:29:09	626.00	120
09:29:09	626.00	1,744
09:29:09	626.00	1,372
09:29:10	625.90	461
09:29:10	625.90	247
09:29:10	625.90	247
09:29:10	625.90	67
09:29:10	625.90	67
09:29:10	625.90	178
09:29:10	625.90	438
09:29:10	626.00	3,601
09:29:30	626.00	4,986
09:29:30	626.00	1,147
09:29:30	626.00	360
09:29:30	626.00	1,525
09:30:05	626.00	2,898
09:30:09	626.00	2,063
09:30:16	625.90	1,452
09:30:16	625.90	1,624
09:30:25	625.80	864
09:30:34	625.70	1,227
09:30:54	625.60	1,704
09:30:54	625.60	1,396
09:31:56	625.60	1,314
09:31:56	625.50	1,958
09:32:22	625.60	403
09:32:22	625.60	1,356
09:32:24	625.50	2,146
09:32:57	625.50	1,225
09:32:57	625.50	1,527
09:32:57	625.40	1,165
09:33:09	625.40	2,320
09:33:11	625.60	186
09:33:11	625.60	1,320
09:33:11	625.60	2,760
09:33:11	625.60	367
09:33:15	625.70	229
09:33:15	625.70	1,986
09:33:15	625.70	3,403
09:33:15	625.70	1,580
09:33:15	625.70	2,558
09:33:15	625.70	1,061
09:33:15	625.70	744
09:33:52	625.70	1,332
09:33:52	625.70	104
09:33:52	625.70	3,873
09:33:53	625.70	230
09:33:53	625.70	1,579
09:33:53	625.70	1,390
09:34:01	625.60	3,121
09:34:29	625.30	880
09:34:35	625.30	379
09:34:35	625.30	1,648
09:34:35	625.30	123
09:34:52	625.40	1,224
09:35:15	625.40	793
09:35:15	625.50	364
09:35:20	625.40	1,328
09:35:33	625.30	2,328
09:35:37	625.20	2,346
09:36:54	625.20	2,826
09:37:09	625.10	2,215
09:37:09	625.10	531
09:37:17	625.00	2,710
09:37:17	625.00	1,630
09:38:18	625.20	1,843
09:38:50	625.20	1,193
09:39:24	625.10	1,154
09:41:00	625.10	3,197
09:42:48	625.10	818
09:42:55	625.10	1,288
09:45:20	624.90	4,316
09:45:48	624.70	1,394
09:46:24	624.40	1,124
09:46:58	624.40	1,294
09:47:30	624.50	4,768
09:47:40	624.50	3,658
09:47:41	624.50	1,330
09:49:03	624.60	739
09:49:16	624.80	50
09:49:17	624.80	50
09:49:18	624.80	50
09:49:19	624.80	50
09:49:20	624.80	50
09:49:21	624.80	50
09:49:21	624.80	50
09:49:22	624.80	50
09:49:23	624.80	50
09:49:23	624.80	50
09:49:24	624.80	50
09:49:24	624.80	45
09:49:24	624.80	50
09:49:24	624.80	546
09:49:25	624.80	50
09:49:26	624.80	50
09:49:26	624.80	50
09:49:27	624.80	50
09:49:27	624.80	50
09:49:28	624.80	50
09:49:28	624.80	50
09:49:29	624.80	50
09:49:29	624.80	50
09:49:30	624.80	50
09:49:30	624.80	50
09:49:31	624.80	50
09:49:31	624.80	50
09:49:32	624.80	50
09:49:32	624.80	50
09:49:33	624.80	50
09:49:40	624.80	247
09:49:41	624.80	732
09:49:48	624.90	50
09:49:51	624.80	1,542
09:49:51	624.80	2,001
09:50:45	625.00	3,690
09:50:45	625.00	732
09:50:45	625.00	827
09:51:45	624.80	29
09:51:47	624.70	3,461
09:52:43	624.60	1,479
09:52:44	624.60	681
09:52:44	624.60	3,239
09:52:44	624.60	1,380
09:53:44	624.50	1,380
09:53:44	624.50	2,258
09:53:44	624.50	1,770
09:53:44	624.50	1,119
09:54:27	624.70	189
09:54:27	624.70	474
09:54:27	624.70	2,004
09:54:27	624.70	50
09:54:28	624.70	50
09:54:29	624.70	50
09:54:29	624.70	50
09:54:30	624.70	50
09:54:30	624.70	50
09:54:34	624.80	1,476
09:54:34	624.80	2,535
09:54:34	624.80	1,961
09:54:34	624.80	1,248
09:54:34	624.80	2,759
09:54:34	624.80	50
09:54:35	624.80	620
09:54:35	624.80	52
09:54:35	624.80	50
09:54:35	624.80	973
09:54:36	624.80	750
09:54:36	624.80	50
09:54:36	624.80	931
09:54:37	624.80	50
09:54:38	624.80	50
09:54:38	624.80	50
09:54:39	624.80	50
09:54:39	624.80	50
09:54:40	624.80	50
09:54:41	624.80	50
09:54:41	624.80	50
09:54:43	624.80	50
09:54:44	624.80	50
09:54:46	624.80	50
09:54:47	624.80	50
09:54:49	624.80	50
09:54:50	624.80	50
09:54:52	624.80	1,000
09:54:54	624.80	959
09:54:54	624.80	600
09:55:00	625.00	403
09:55:00	625.00	54
09:55:10	625.00	1,486
09:55:10	625.00	1,367
09:55:13	624.90	480
09:55:16	625.00	46
09:55:16	625.00	2,387
09:55:17	625.00	2,476
09:55:18	625.00	224
09:55:18	625.00	890
09:55:20	625.00	2,536
09:55:23	625.00	362
09:55:27	625.00	2,331
09:55:40	625.00	1,615
09:55:40	625.00	1,181
09:55:43	625.10	1,497
09:55:44	625.10	428
09:55:44	625.10	2,034
09:55:54	624.90	991
09:55:54	624.90	1,507
09:55:54	624.80	1,508
09:56:53	625.30	1,507
09:56:53	625.30	2,170
09:56:53	625.30	692
09:56:53	625.30	1,473
09:56:53	625.30	984
09:56:53	625.30	1,015
09:56:53	625.30	757
09:57:22	625.70	1,899
09:57:22	625.70	1,998
09:57:35	625.70	1,200
09:57:35	625.70	99
09:57:35	625.70	1,501
09:57:36	625.70	2,126
09:57:42	625.90	516
09:57:42	625.90	2,060
09:57:47	625.90	296
09:58:35	626.00	500
09:58:35	626.00	62
09:58:44	626.10	191
09:59:00	626.10	200
09:59:06	626.20	1,633
09:59:06	626.20	1,775
09:59:06	626.20	607
09:59:41	626.10	161
09:59:41	626.10	1,028
09:59:43	626.00	2,696
09:59:43	626.00	1,401
09:59:55	626.20	1,974
09:59:58	626.10	2,597
09:59:58	626.10	1,517
10:00:00	626.10	4,279
10:00:01	626.10	3,322
10:00:05	626.00	1,000
10:00:05	626.00	1,453
10:00:11	625.90	2,467
10:00:11	625.90	713
10:00:40	625.80	2,711
10:00:40	625.80	450
10:01:39	626.40	596
10:01:39	626.40	1,024
10:01:45	626.30	100
10:01:50	626.30	2,349
10:01:55	626.30	1,171
10:02:05	626.70	609
10:02:05	626.70	527
10:02:08	626.70	1,280
10:02:08	626.70	978
10:02:23	626.60	1,899
10:02:25	626.50	315
10:02:26	626.50	3,047
10:02:26	626.50	526
10:02:29	626.40	2,374
10:02:29	626.40	369
10:02:40	626.30	1,960
10:03:39	627.00	1,770
10:03:39	627.00	654
10:03:40	627.00	1,900
10:03:40	627.00	83
10:04:00	626.90	1,112
10:04:00	626.90	891
10:04:09	627.10	15
10:04:09	627.10	1,513
10:04:38	627.00	1,154
10:04:44	627.00	2,919
10:04:44	626.90	1,530
10:05:00	626.90	1,716
10:05:04	626.80	1,581
10:05:49	626.80	3,776
10:05:50	626.80	622
10:06:00	626.90	3,630
10:06:08	626.80	1,678
10:06:16	626.80	565
10:06:20	626.80	2,272
10:06:21	626.80	1,196
10:06:29	626.70	1,503
10:07:09	626.60	591
10:07:09	626.60	560
10:08:04	626.60	3,033
10:08:04	626.60	225
10:08:04	626.60	971
10:08:21	626.60	1,686
10:09:40	627.40	2,000
10:09:40	627.40	3,014
10:09:42	627.40	3,254
10:09:42	627.40	1,980
10:09:44	627.30	2,050
10:09:49	627.30	1,273
10:09:49	627.20	661
10:09:49	627.20	1,600
10:10:04	627.30	2,589
10:10:04	627.30	2,010
10:10:04	627.30	48
10:10:04	627.30	1,335
10:10:04	627.30	2,748
10:10:29	627.30	2,695
10:10:29	627.30	1,748
10:10:40	627.10	1,357
10:11:10	627.30	150
10:11:10	627.30	279
10:11:19	627.60	542
10:11:19	627.60	638
10:11:20	627.60	1,382
10:11:20	627.60	357
10:11:20	627.60	856
10:11:31	627.60	1,488
10:11:31	627.60	1,580
10:11:31	627.60	700
10:11:38	627.50	1,792
10:11:39	627.40	1,362
10:11:39	627.40	1,530
10:11:39	627.30	1,144
10:11:44	627.20	1,284
10:11:59	627.30	1,594
10:12:43	627.10	2,095
10:13:40	627.00	1,590
10:13:40	627.00	52
10:13:47	626.90	483
10:13:47	626.90	689
10:16:03	627.20	1,147
10:16:04	627.20	4,452
10:16:07	627.10	2,438
10:16:32	627.20	1,478
10:16:45	627.10	1,320
10:16:45	627.00	1,521
10:17:23	627.10	164
10:17:26	627.10	106
10:17:26	627.10	1,514
10:17:26	627.00	295
10:20:10	627.60	1,488
10:20:13	627.60	1,166
10:20:13	627.60	126
10:20:18	627.50	2,046
10:20:18	627.50	844
10:20:18	627.50	1,156
10:20:22	627.50	1,327
10:20:22	627.50	1,178
10:21:10	627.70	1,157
10:21:34	627.80	1,375
10:21:51	627.80	4,219
10:21:51	627.70	1,200
10:21:51	627.70	182
10:22:42	628.00	5,319
10:23:05	627.80	1,523
10:23:17	627.80	1,570
10:23:17	627.80	2,000
10:23:17	627.90	860
10:23:48	627.90	1,079
10:23:48	627.90	1,710
10:24:11	627.60	1,303
10:24:14	627.60	2,263
10:25:22	628.00	4,416
10:25:22	628.00	1,101
10:25:22	628.00	2,000
10:25:25	628.10	5,210
10:25:47	628.00	2,041
10:25:47	628.00	2,000
10:25:47	628.00	3,304
10:25:47	628.00	1,000
10:25:47	628.10	600
10:25:52	628.10	3,002
10:25:52	628.10	1,881
10:25:52	628.10	223
10:26:07	628.10	623
10:26:07	628.10	1,628
10:26:55	628.10	2,000
10:26:55	628.10	969
10:27:28	627.90	1,140
10:27:37	628.00	4,282
10:27:56	628.00	560
10:27:56	628.00	835
10:27:58	627.90	1,930
10:28:09	628.00	1,116
10:28:09	628.00	588
10:28:17	627.80	2,992
10:28:22	627.70	356
10:28:27	627.70	2,757
10:29:12	627.80	2,960
10:29:12	627.80	1,271
10:29:12	627.80	1,144
10:29:12	627.80	1,818
10:29:47	628.00	2,000
10:29:47	628.00	1,954
10:29:47	628.00	174
10:30:14	628.10	369
10:30:14	628.10	1,650
10:30:19	628.00	567
10:30:19	628.00	1,393
10:30:40	628.10	1,600
10:31:46	628.00	2,284
10:32:02	628.10	2,514
10:32:14	628.20	2,385
10:32:19	628.20	1,185
10:32:23	628.10	3,592
10:32:23	628.10	1,546
10:32:27	628.10	1,513
10:32:27	628.10	878
10:32:37	627.90	1,662
10:32:47	627.90	1,998
10:32:47	627.90	135
10:34:00	628.00	3,397
10:34:35	627.90	1,004
10:34:35	627.90	1,597
10:35:18	627.80	1,879
10:35:52	627.80	1,239
10:36:40	627.70	1,969
10:36:45	627.70	3,962
10:36:45	627.70	524
10:36:45	627.70	890
10:37:05	627.60	658
10:37:05	627.60	1,469
10:37:41	627.50	1,166
10:37:43	627.50	1,671
10:37:43	627.50	439
10:38:10	627.30	1,121
10:38:10	627.30	1,869
10:38:10	627.30	360
10:38:15	627.20	3,260
10:38:21	627.30	2,000
10:38:21	627.30	439
10:38:28	627.30	1,501
10:38:31	627.30	2,000
10:38:32	627.30	1,523
10:38:46	627.20	2,544
10:38:46	627.20	337
10:39:09	627.00	3,429
10:39:09	627.00	1,221
10:39:38	626.80	2,951
10:40:17	626.50	1,368
10:40:56	626.20	2,520
10:41:30	626.20	1,338
10:41:47	626.20	1,334
10:42:02	626.00	1,616
10:42:20	626.10	2,861
10:42:21	626.10	1,600
10:43:17	626.40	2,228
10:43:17	626.40	843
10:43:17	626.40	2,000
10:43:17	626.40	2,103
10:43:36	626.30	3,408
10:43:47	626.30	1,322
10:43:53	626.30	1,391
10:44:37	626.00	1,667
10:45:16	626.00	3,373
10:45:17	626.00	181
10:45:17	626.00	1,367
10:45:23	625.90	1,739
10:45:23	625.80	1,412
10:46:27	625.80	360
10:46:27	625.80	1,389
10:47:18	625.60	1,208
10:47:30	625.50	1,290
10:47:30	625.50	1,920
10:47:45	625.50	1,383
10:47:45	625.50	820
10:47:46	625.40	1,303
10:48:14	625.60	2,000
10:48:14	625.60	76
10:48:27	625.70	1,574
10:48:38	625.60	1,863
10:48:39	625.60	137
10:48:39	625.60	1,209
10:48:52	625.50	3,534
10:48:52	625.50	24
10:48:59	625.50	2,326
10:48:59	625.50	456
10:49:15	625.60	1,594
10:49:23	625.50	1,455
10:49:28	625.30	1,198
10:49:49	625.10	2,302
10:49:49	625.10	148
10:49:59	625.20	2,054
10:49:59	625.20	1,424
10:50:27	624.90	1,322
10:50:29	624.70	1,571
10:50:40	624.60	1,908
10:50:50	624.70	390
10:50:50	624.70	1,490
10:50:57	624.60	1,338
10:50:57	624.60	1,187
10:51:05	624.50	1,900
10:51:05	624.50	1,896
10:51:05	624.50	247
10:51:05	624.50	614
10:51:05	624.50	276
10:51:05	624.50	3,382
10:51:05	624.50	460
10:51:15	624.50	3,269
10:51:15	624.50	500
10:51:15	624.50	739
10:51:18	624.40	2,000
10:51:18	624.40	1,565
10:51:25	624.30	1,348
10:51:25	624.30	3,288
10:51:26	624.20	2,148
10:51:26	624.30	2,000
10:51:26	624.30	57
10:51:29	624.10	1,515
10:51:38	624.00	3,226
10:51:38	624.00	124
10:51:41	623.90	2,044
10:51:41	623.80	386
10:52:16	624.10	500
10:52:16	624.10	1,200
10:52:20	624.10	1,010
10:52:20	624.10	169
10:52:20	624.10	2,310
10:52:20	624.10	1,129
10:52:51	624.20	2,705
10:53:38	624.60	1,304
10:54:13	624.60	1,177
10:54:39	624.80	1,154
10:54:39	624.80	186
10:54:39	624.80	50
10:54:39	624.80	50
10:54:39	624.80	50
10:54:39	624.80	50
10:55:04	624.70	2,832
10:55:04	624.70	2,000
10:55:04	624.70	811
10:55:12	624.50	1,848
10:55:12	624.50	777
10:55:41	624.30	1,430
10:55:43	624.20	1,187
10:55:43	624.20	2,000
10:55:43	624.20	319
10:55:44	624.00	3,422
10:55:45	623.90	1,046
10:55:45	623.90	788
10:56:02	623.70	2,403
10:56:09	623.70	306
10:56:09	623.70	1,416
10:56:55	624.00	2,555
10:56:55	624.00	1,321
10:57:11	623.80	1,198
10:57:36	623.70	1,212
10:57:54	623.60	1,895
10:57:55	623.50	1,214
10:58:10	623.70	2,000
10:58:10	623.70	302
10:58:42	623.10	1,810
10:59:09	623.10	1,366
10:59:21	623.20	211
10:59:21	623.20	1,926
10:59:21	623.20	1,160
10:59:24	623.20	1,618
10:59:40	623.20	1,780
10:59:48	623.10	434
10:59:48	623.10	1,009
11:00:13	623.20	1,582
11:00:13	623.20	601
11:00:33	623.00	717
11:00:39	623.00	9
11:00:39	623.00	2,745
11:00:39	623.00	1,581
11:00:41	622.70	1,297
11:01:00	623.00	1,345
11:01:00	622.90	1,591
11:01:11	622.90	1,642
11:01:12	622.70	1,328
11:01:15	622.70	1,459
11:01:15	622.70	1,370
11:01:15	622.70	1,096
11:01:17	622.50	132
11:01:17	622.50	1,234
11:01:17	622.50	266
11:01:44	622.90	2,012
11:01:44	622.90	2,181
11:01:44	622.90	1,562
11:01:44	622.80	539
11:01:44	622.80	652
11:01:45	622.70	1,239
11:02:09	622.70	1,290
11:02:10	622.70	1,395
11:02:10	622.60	1,305
11:02:40	622.70	1,293
11:02:40	622.70	1,233
11:02:55	622.50	798
11:02:55	622.50	925
11:03:46	622.50	2,548
11:03:49	622.70	1,498
11:04:02	622.80	3,173
11:04:03	622.80	2,000
11:04:03	622.80	1,021
11:04:25	622.80	1,285
11:04:47	623.10	1,329
11:04:58	623.00	4,180
11:05:09	622.90	2,931
11:05:30	623.00	3,359
11:05:30	623.00	1,312
11:05:46	622.80	1,305
11:06:03	622.90	850
11:06:03	622.90	2,087
11:06:09	622.80	2,583
11:06:09	622.80	1,261
11:06:09	622.80	252
11:06:10	622.80	243
11:06:10	622.80	1,347
11:06:10	622.80	1,256
11:06:17	622.80	3,013
11:06:30	622.60	502
11:06:30	622.60	458
11:06:30	622.60	1,388
11:06:30	622.60	585
11:06:52	622.40	1,240
11:07:29	622.50	375
11:07:29	622.50	1,563
11:07:29	622.50	999
11:07:29	622.50	168
11:07:29	622.50	23
11:07:40	622.40	980
11:07:40	622.40	1,438
11:08:05	622.40	1,583
11:08:05	622.40	196
11:08:15	622.40	1,266
11:09:18	622.30	50
11:09:18	622.30	50
11:09:18	622.30	50
11:09:18	622.30	50
11:09:23	622.30	50
11:09:23	622.30	50
11:09:23	622.30	50
11:09:23	622.30	50
11:09:23	622.30	2,000
11:09:23	622.30	2,262
11:09:24	622.30	50
11:09:24	622.30	50
11:09:24	622.30	50
11:09:24	622.30	50
11:09:24	622.30	1,026
11:09:48	622.20	140
11:09:48	622.20	250
11:09:48	622.20	1,625
11:09:48	622.20	1,273
11:10:09	622.20	1,195
11:10:09	622.20	2,276
11:10:09	622.20	563
11:10:09	622.20	1,259
11:10:28	622.40	50
11:10:28	622.40	50
11:10:28	622.40	50
11:10:28	622.40	50
11:10:29	622.40	50
11:10:29	622.40	50
11:10:29	622.40	50
11:10:29	622.40	50
11:10:34	622.30	1,298
11:10:42	622.20	3,938
11:11:00	622.00	2,051
11:11:00	622.00	968
11:11:04	622.00	363
11:11:04	622.00	894
11:11:04	622.00	2,330
11:11:05	622.00	1,325
11:11:44	622.10	1,173
11:11:44	622.10	1,257
11:11:57	622.10	974
11:11:57	622.10	2,045
11:12:52	622.10	147
11:13:09	622.10	2,501
11:13:09	622.10	1,316
11:13:20	622.10	1,523
11:13:21	622.00	594
11:13:21	622.00	662
11:13:50	621.90	1,638
11:13:51	621.90	1,184
11:14:37	621.80	1,374
11:15:07	621.80	1,131
11:15:39	621.80	2,575
11:15:40	621.70	1,126
11:16:09	621.50	532
11:16:09	621.50	1,400
11:16:09	621.50	120
11:16:09	621.50	1,109
11:17:09	621.90	817
11:17:09	621.90	567
11:17:53	621.90	1,058
11:17:53	621.90	563
11:17:53	621.90	439
11:18:21	621.80	1,316
11:19:36	621.80	1,200
11:19:36	621.80	2,000
11:19:36	621.80	934
11:19:36	621.90	1,264
11:19:40	621.90	2,000
11:19:42	621.80	3,775
11:20:09	621.80	3,275
11:20:16	621.80	2,210
11:20:17	621.80	1,228
11:20:44	621.90	1,490
11:21:40	621.80	2,207
11:22:11	621.80	829
11:22:11	621.80	1,808
11:23:11	622.00	1,911
11:23:11	622.00	522
11:23:11	622.00	1,813
11:23:11	622.00	1,670
11:23:29	622.10	1,192
11:23:31	622.20	697
11:23:31	622.20	50
11:23:31	622.20	50
11:23:31	622.20	50
11:23:31	622.20	50
11:23:31	622.20	1,735
11:23:39	622.20	50
11:23:39	622.20	50
11:23:39	622.20	50
11:23:39	622.20	1,368
11:23:39	622.20	50
11:24:17	622.40	1,900
11:24:17	622.40	1,200
11:24:17	622.40	1,691
11:25:16	622.40	2,139
11:25:46	622.30	516
11:25:46	622.30	1,554
11:27:13	622.50	50
11:27:13	622.50	50
11:27:13	622.50	50
11:27:13	622.50	50
11:27:13	622.50	2,000
11:27:13	622.50	439
11:27:15	622.50	2,511
11:27:15	622.50	2,398
11:27:15	622.50	50
11:27:15	622.50	50
11:27:15	622.50	50
11:27:15	622.50	50
11:27:24	622.50	1,066
11:27:24	622.50	2,102
11:27:24	622.50	1,277
11:27:24	622.50	2,000
11:27:24	622.50	576
11:27:52	622.50	1,444
11:27:52	622.50	2,000
11:27:52	622.50	1,028
11:27:59	622.50	1,221
11:27:59	622.50	2,277
11:27:59	622.50	1,166
11:28:45	622.50	40
11:28:45	622.50	50
11:28:45	622.50	256
11:28:45	622.50	50
11:28:45	622.50	50
11:28:49	622.50	50
11:28:49	622.50	50
11:28:49	622.50	50
11:28:49	622.50	50
11:29:26	622.70	106
11:29:26	622.70	50
11:29:26	622.70	50
11:29:26	622.70	50
11:29:26	622.70	50
11:29:28	622.60	5,464
11:29:28	622.60	2,000
11:29:28	622.60	1,079
11:29:28	622.60	1,143
11:29:30	622.50	1,302
11:29:30	622.50	1,921
11:29:45	622.40	4,379
11:29:45	622.40	1,420
11:30:09	622.30	1,002
11:30:09	622.30	677
11:30:21	622.20	1,320
11:30:57	622.10	1,240
11:31:04	621.90	2,538
11:31:57	621.60	1,767
11:32:07	621.40	1,791
11:32:15	621.40	1,138
11:32:57	621.60	2,469
11:32:57	621.60	1,613
11:33:02	621.50	1,403
11:35:16	621.90	1,439
11:35:19	621.80	174
11:35:19	621.80	1,700
11:35:19	621.80	1,456
11:35:27	621.80	21
11:35:27	621.80	1,398
11:35:27	621.80	239
11:37:39	621.70	1,290
11:37:39	621.70	1,953
11:39:22	622.10	1,135
11:40:00	622.40	191
11:40:00	622.40	1,506
11:40:01	622.40	1,195
11:40:05	622.40	333
11:40:05	622.40	954
11:40:12	622.40	980
11:40:12	622.40	236
11:40:23	622.40	1,043
11:40:23	622.40	229
11:40:25	622.20	460
11:40:25	622.20	2,000
11:40:25	622.20	1,149
11:40:29	622.40	178
11:40:29	622.40	469
11:40:35	622.40	2,000
11:40:47	622.30	446
11:41:19	622.70	2,000
11:41:26	622.70	1,504
11:41:26	622.70	361
11:41:47	622.80	687
11:41:47	622.80	586
11:42:21	623.00	2,826
11:42:22	623.00	1,200
11:42:22	623.00	1,545
11:42:26	622.90	1,128
11:42:26	622.80	300
11:42:26	622.80	1,177
11:43:12	623.10	2,161
11:43:12	623.10	539
11:43:13	623.10	1,184
11:43:56	623.50	400
11:43:56	623.50	769
11:44:01	623.50	1,149
11:44:04	623.40	4,432
11:44:07	623.30	3,230
11:44:07	623.30	1,709
11:44:21	623.00	1,182
11:44:24	623.00	3,085
11:44:25	623.00	1,425
11:46:01	623.00	1,814
11:46:01	623.00	1,269
11:46:12	623.00	859
11:46:12	623.00	533
11:46:12	623.00	1,291
11:47:05	623.00	1,584
11:47:08	622.90	103
11:47:08	622.90	1,500
11:47:08	622.90	1,727
11:47:50	622.80	1,892
11:47:50	622.80	1,164
11:47:57	622.70	1,378
11:48:36	622.50	1,431
11:49:54	622.70	1,801
11:49:54	622.70	2,753
11:50:01	622.80	1,336
11:50:13	622.70	656
11:50:13	622.70	759
11:50:13	622.70	1,790
11:50:50	623.00	1,557
11:50:50	623.00	1,174
11:50:51	623.00	2,191
11:50:51	623.00	1,105
11:51:34	623.30	1,176
11:52:20	623.00	1,370
11:53:00	623.10	2,958
11:53:00	623.10	409
11:53:01	623.10	1,253
11:54:09	623.20	1,241
11:55:17	623.20	1,552
11:55:18	623.20	257
11:55:18	623.20	877
11:55:37	623.00	1,217
11:55:38	623.00	247
11:55:38	623.00	247
11:55:51	623.10	1,339
11:55:51	623.10	92
11:57:11	623.10	85
11:57:11	623.10	1,811
11:57:33	622.90	1,631
11:58:11	622.90	1,537
11:58:39	623.10	2,217
11:58:39	623.10	1
11:59:15	623.10	2,197
11:59:16	623.00	278
11:59:29	623.10	2,139
11:59:30	623.10	1,265
11:59:48	623.10	716
11:59:48	623.10	1,261
12:02:54	623.20	1,280
12:02:54	623.20	1,442
12:02:54	623.20	321
12:03:10	623.10	882
12:03:10	623.10	589
12:03:10	623.10	119
12:03:10	623.10	2,023
12:03:10	623.10	1,326
12:03:11	623.10	2,364
12:03:13	623.10	200
12:03:13	623.10	2,618
12:03:13	623.10	261
12:03:16	623.10	1,281
12:03:23	623.00	56
12:03:23	623.00	2,243
12:03:23	623.00	468
12:03:27	622.90	2,299
12:03:40	622.90	4,048
12:03:40	622.90	633
12:03:41	622.90	1,900
12:03:54	622.80	4,828
12:03:56	622.90	5,133
12:03:56	622.90	2,642
12:04:10	623.00	5,394
12:04:10	623.00	252
12:04:10	623.00	2,477
12:04:14	622.90	1,742
12:04:14	622.90	151
12:04:15	622.90	2,116
12:04:16	622.90	1,258
12:04:24	622.90	1,636
12:04:24	622.90	2,298
12:04:24	622.90	2,661
12:04:26	622.80	5,402
12:04:37	622.90	927
12:04:37	622.90	2,720
12:04:37	622.90	2,441
12:04:37	622.90	700
12:04:37	622.90	2,251
12:04:37	622.90	563
12:04:40	622.90	120
12:04:40	622.90	2,000
12:04:40	622.90	454
12:04:52	622.90	2,117
12:04:52	622.90	2,000
12:04:52	622.90	2,771
12:04:52	622.90	252
12:04:54	622.90	2,117
12:04:54	622.90	1,310
12:04:55	622.90	2,430
12:04:55	622.90	750
12:04:57	622.80	1,993
12:05:15	623.00	1,894
12:05:15	623.00	2,781
12:05:15	623.00	2,239
12:06:04	623.30	965
12:06:04	623.30	2,102
12:06:04	623.30	1,389
12:06:05	623.40	1,544
12:06:05	623.40	1,538
12:06:05	623.40	1,225
12:06:18	623.50	2,368
12:06:19	623.50	1,423
12:06:35	623.50	1,353
12:06:35	623.50	789
12:06:35	623.50	775
12:06:48	623.30	1,165
12:07:14	623.10	1,688
12:07:32	623.00	2,135
12:07:46	623.00	1,246
12:07:54	622.80	1,944
12:08:43	623.00	2,768
12:08:51	623.00	1,349
12:08:57	623.00	1,394
12:08:57	622.90	1,298
12:09:08	622.50	1,405
12:09:34	622.90	4,492
12:09:44	623.00	4,489
12:09:44	622.90	325
12:09:44	622.90	2,882
12:10:04	622.90	3,471
12:11:09	622.90	3,528
12:11:14	622.90	741
12:11:14	622.90	879
12:11:27	622.80	1,567
12:11:52	622.70	500
12:11:52	622.70	1,673
12:13:06	622.60	665
12:13:06	622.60	786
12:14:59	622.90	1,979
12:15:21	622.80	3,729
12:15:21	622.80	1,339
12:16:13	622.60	3,369
12:16:22	622.70	2,544
12:16:31	622.70	2,071
12:16:31	622.70	1,469
12:16:40	622.60	1,357
12:17:01	622.80	3,480
12:17:54	622.70	2,259
12:18:01	622.70	1,343
12:18:26	623.00	160
12:18:26	623.00	1,214
12:18:26	623.00	1,210
12:18:32	622.80	1,481
12:19:31	622.60	619
12:19:31	622.60	779
12:19:40	622.70	1,103
12:19:40	622.70	998
12:19:45	622.70	1,499
12:20:51	623.20	25
12:20:51	623.20	1,938
12:20:55	623.20	1,378
12:20:55	623.10	1,307
12:20:58	623.10	3,267
12:20:58	623.10	2,514
12:21:08	623.20	2,000
12:21:08	623.20	569
12:21:16	623.20	2,000
12:21:34	623.40	1,468
12:21:34	623.40	604
12:21:38	623.40	1,425
12:21:39	623.40	575
12:21:39	623.40	1,166
12:22:19	623.30	2,983
12:22:19	623.30	310
12:22:19	623.30	1,177
12:22:19	623.30	444
12:24:04	623.40	2,576
12:24:04	623.40	282
12:24:28	623.20	1,893
12:25:25	623.30	1,244
12:26:14	623.10	1,188
12:27:13	623.10	1,112
12:27:13	623.10	1,374
12:28:42	623.00	377
12:28:42	623.00	877
12:29:41	623.10	1,286
12:29:41	623.10	1,739
12:29:54	623.00	580
12:29:54	623.00	553
12:30:35	622.90	1,290
12:30:46	622.90	1,338
12:30:46	622.90	412
12:31:08	622.90	1,689
12:31:09	622.90	400
12:31:17	622.90	463
12:31:17	622.90	2,681
12:31:32	623.00	1,600
12:31:32	623.00	101
12:31:32	623.00	2,529
12:31:32	623.00	1,290
12:31:32	623.00	1,023
12:31:37	623.00	2,000
12:31:37	623.00	1,290
12:31:37	623.00	79
12:32:33	622.90	3,033
12:32:33	622.90	676
12:33:09	623.20	4,572
12:34:02	623.30	3,262
12:35:02	623.20	1,316
12:35:03	623.10	1,766
12:37:02	623.40	2,395
12:38:13	623.30	3,725
12:39:07	623.40	1,193
12:39:44	623.30	1,337
12:41:28	623.50	340
12:41:50	623.60	2,969
12:42:02	623.80	1,663
12:44:34	623.90	50
12:44:34	623.90	50
12:44:34	623.90	50
12:44:34	623.90	1,632
12:44:51	623.80	2,844
12:44:51	623.80	2,000
12:45:15	623.80	2,800
12:47:13	623.70	3,124
12:47:14	623.70	1,509
12:48:16	623.80	3,137
12:48:41	623.80	1,437
12:49:40	623.90	2,253
12:49:54	624.00	1,246
12:49:57	624.00	1,122
12:49:57	624.00	150
12:49:59	624.00	1,305
12:50:25	624.10	2,000
12:50:25	624.10	160
12:50:33	624.20	1,328
12:50:35	624.20	50
12:50:35	624.20	50
12:50:35	624.20	50
12:50:35	624.20	2,000
12:50:35	624.20	1,123
12:51:46	624.20	4,294
12:51:47	624.20	2,000
12:51:47	624.20	439
12:52:34	624.20	359
12:52:57	624.20	2,281
12:53:41	624.20	284
12:54:34	624.20	1,183
12:56:02	624.20	2,000
12:56:02	624.20	1,755
12:57:31	624.30	3,699
12:57:31	624.30	9
12:58:10	624.30	1,881
12:58:27	624.20	1,130
12:58:27	624.20	607
12:58:27	624.20	551
12:58:53	624.10	1,090
12:58:53	624.10	174
13:00:09	624.30	1,125
13:00:14	624.20	2,493
13:01:14	624.10	3,084
13:01:20	624.00	3,084
13:02:09	624.00	1,172
13:02:45	624.10	1,390
13:03:17	624.00	1,656
13:04:03	623.90	1,134
13:05:20	623.80	2,000
13:05:20	623.80	547
13:05:20	623.80	1,235
13:05:25	623.70	2,723
13:06:09	623.50	1,222
13:06:14	623.50	1,247
13:06:56	623.60	2,118
13:06:56	623.60	1,274
13:07:28	623.30	1,508
13:07:33	623.30	1,404
13:09:04	623.00	2,118
13:09:26	623.00	2,000
13:10:35	622.90	1,269
13:10:48	622.90	1,209
13:11:03	622.80	1,226
13:11:23	622.90	4,255
13:12:03	622.90	2,000
13:12:19	622.80	2,788
13:12:32	622.90	3,612
13:13:19	623.20	1,212
13:13:34	623.10	2,041
13:13:34	623.10	1,366
13:14:03	622.90	1,337
13:14:40	622.70	1,765
13:14:40	622.70	1,013
13:15:30	622.60	1,795
13:15:30	622.60	1,393
13:16:17	622.60	1,354
13:16:17	622.60	2,000
13:16:17	622.60	946
13:16:36	622.60	1,166
13:16:36	622.60	208
13:17:24	622.50	163
13:17:42	622.50	1,114
13:18:35	622.50	2,411
13:18:35	622.50	722
13:18:40	622.50	1,398
13:19:29	622.70	1,164
13:20:00	622.60	2,188
13:20:00	622.60	444
13:20:36	622.50	1,462
13:21:20	622.40	1,205
13:21:20	622.40	1,188
13:21:20	622.40	99
13:23:07	622.60	1,385
13:23:07	622.60	1,927
13:24:20	622.60	683
13:24:48	622.60	1,431
13:25:20	622.50	1,145
13:25:54	622.60	50
13:25:54	622.60	50
13:25:54	622.60	50
13:25:54	622.60	370
13:25:56	622.70	909
13:25:56	622.70	50
13:25:56	622.70	50
13:25:56	622.70	50
13:26:26	622.70	1,918
13:26:27	622.70	2,000
13:26:27	622.70	1,245
13:28:19	623.00	353
13:28:19	623.00	800
13:28:48	623.00	280
13:28:51	623.10	1,387
13:29:19	623.20	456
13:29:19	623.20	743
13:29:45	623.50	50
13:29:45	623.50	50
13:29:45	623.50	50
13:29:45	623.50	1,626
13:30:25	623.70	1,209
13:30:27	623.60	2,332
13:30:28	623.60	3,459
13:30:40	623.60	1,834
13:30:52	623.50	1,170
13:31:46	623.30	84
13:31:47	623.30	2,558
13:32:06	623.30	435
13:32:06	623.30	986
13:32:18	623.50	1,710
13:32:18	623.50	2,000
13:32:40	623.40	3,234
13:32:52	623.50	1,264
13:32:52	623.50	809
13:33:27	623.40	1,160
13:34:33	623.20	1,977
13:34:34	623.10	1,400
13:34:34	623.10	111
13:35:53	622.60	1,926
13:36:21	622.40	1,385
13:36:25	622.40	1,418
13:37:11	622.30	1,736
13:37:20	622.30	2,028
13:38:48	622.70	3,838
13:39:57	622.90	1,834
13:39:57	622.80	2,042
13:41:49	622.80	1,190
13:41:49	622.80	141
13:41:49	622.80	1,110
13:43:12	622.90	2,142
13:43:44	622.70	426
13:43:45	622.70	933
13:44:46	622.70	826
13:44:46	622.70	1,758
13:45:33	622.80	444
13:45:33	622.80	820
13:46:51	622.90	1,546
13:47:45	622.70	1,895
13:48:06	622.40	1,381
13:48:14	622.40	1,392
13:48:46	622.20	1,969
13:49:22	622.90	2,000
13:49:22	622.90	470
13:49:22	622.90	725
13:49:27	622.90	1,182
13:49:32	622.80	4,076
13:49:32	622.80	2,000
13:49:32	622.80	695
13:49:33	622.70	2,000
13:49:33	622.70	628
13:49:49	622.80	1,200
13:49:49	622.80	858
13:49:53	622.70	1,288
13:50:17	622.70	1,177
13:51:17	623.00	1,171
13:51:17	623.00	1,211
13:51:28	623.00	1,349
13:51:41	623.10	1,634
13:51:41	623.10	1,555
13:51:41	623.10	362
13:51:42	623.10	2,000
13:51:42	623.10	562
13:51:49	623.00	2,830
13:51:49	623.00	686
13:51:49	623.00	1,680
13:51:49	623.00	511
13:51:56	623.00	2,561
13:51:58	623.00	1,475
13:52:03	622.80	80
13:52:03	622.80	1,794
13:52:08	622.90	2,000
13:52:08	622.90	91
13:52:12	622.80	1,756
13:52:21	622.60	1,434
13:52:28	622.60	3,360
13:52:28	622.60	1,345
13:52:42	622.60	1,496
13:53:17	622.40	3,694
13:54:21	622.60	1,468
13:54:21	622.60	682
13:54:35	622.90	50
13:54:35	622.90	50
13:54:35	622.90	1,130
13:55:07	622.80	453
13:55:07	622.80	2,473
13:55:44	622.90	3,611
13:56:01	623.00	4,401
13:56:01	623.00	2,000
13:56:01	623.00	1,051
13:56:51	623.10	3,367
13:57:01	622.90	3,022
13:57:30	622.90	1,262
13:57:30	622.90	1,959
13:57:49	622.90	3,288
13:57:50	622.90	1,060
13:57:50	622.90	288
13:58:44	622.80	619
13:58:44	622.80	766
13:59:00	622.80	1,310
13:59:51	623.40	700
13:59:51	623.40	50
13:59:51	623.40	50
13:59:51	623.40	50
13:59:53	623.40	50
13:59:53	623.40	50
13:59:53	623.40	1,022
13:59:57	623.40	2,000
13:59:57	623.40	254
14:00:02	623.50	1,166
14:00:03	623.50	50
14:00:03	623.50	50
14:00:03	623.50	50
14:00:04	623.50	50
14:00:04	623.50	50
14:00:04	623.50	50
14:00:05	623.50	1,166
14:00:05	623.50	50
14:00:05	623.50	50
14:00:05	623.50	50
14:00:05	623.50	50
14:00:05	623.50	50
14:00:05	623.50	50
14:00:05	623.50	50
14:00:05	623.50	50
14:00:05	623.50	50
14:00:06	623.50	50
14:00:06	623.50	50
14:00:06	623.50	50
14:00:06	623.50	1,166
14:00:12	623.50	50
14:00:12	623.50	50
14:00:12	623.50	50
14:00:17	623.50	50
14:00:17	623.50	50
14:00:17	623.50	50
14:00:17	623.50	1,166
14:00:27	623.50	2,075
14:00:27	623.40	1,000
14:00:27	623.40	1,987
14:00:28	623.40	1,148
14:00:28	623.40	2,391
14:00:43	623.50	1,203
14:00:50	623.30	2,493
14:01:08	623.10	1,125
14:01:08	623.10	1,225
14:01:44	622.70	1,251
14:02:43	623.00	50
14:02:43	623.00	50
14:02:43	623.00	50
14:02:43	623.00	992
14:03:00	623.10	175
14:03:00	623.10	1,223
14:03:01	623.10	2,000
14:03:09	623.10	50
14:03:09	623.10	50
14:03:09	623.10	50
14:03:11	623.10	50
14:03:11	623.10	50
14:03:11	623.10	50
14:03:12	623.10	50
14:03:12	623.10	50
14:03:12	623.10	50
14:03:22	623.30	1,472
14:03:40	623.30	3,527
14:03:40	623.20	210
14:03:40	623.20	2,000
14:03:40	623.20	420
14:03:40	623.30	516
14:03:40	623.30	2,000
14:03:40	623.30	143
14:04:07	623.10	1,017
14:04:24	623.20	3,287
14:04:25	623.10	1,712
14:04:27	623.10	1,161
14:05:22	623.10	719
14:05:22	623.10	934
14:06:59	623.20	1,125
14:06:59	623.20	56
14:07:04	623.20	833
14:07:04	623.20	866
14:07:07	623.10	1,150
14:07:34	623.00	1,032
14:07:34	623.00	1,307
14:07:34	623.00	58
14:07:46	622.90	1,398
14:08:32	623.30	2,981
14:08:32	623.30	1,784
14:08:37	623.10	2,377
14:08:41	623.00	1,142
14:09:12	623.00	1,181
14:09:12	623.00	2,275
14:09:12	623.00	689
14:09:12	623.00	1,319
14:09:39	623.10	1,515
14:10:29	623.10	300
14:10:29	623.10	826
14:11:48	623.10	84
14:11:48	623.10	309
14:11:48	623.10	1,184
14:12:21	623.00	1,746
14:13:25	623.10	1,606
14:16:05	623.70	50
14:16:10	623.70	50
14:16:56	623.90	378
14:16:56	623.90	4,696
14:17:04	623.90	3,908
14:17:24	623.70	2,829
14:18:06	623.40	2,945
14:18:34	623.40	444
14:18:34	623.40	690
14:19:03	623.00	58
14:19:03	623.00	3,353
14:19:39	623.20	67
14:19:39	623.20	479
14:19:39	623.20	127
14:19:59	623.20	2,638
14:19:59	623.20	1,050
14:19:59	623.20	120
14:19:59	623.20	1,259
14:20:52	623.10	1,926
14:21:13	623.10	3,150
14:21:17	623.00	1,327
14:21:47	622.90	3,383
14:22:03	622.90	535
14:22:03	622.90	621
14:22:10	622.90	1,457
14:22:28	622.90	2,000
14:22:28	622.90	675
14:22:40	622.80	2,771
14:22:53	623.00	2,550
14:22:53	623.00	19
14:23:12	622.90	2,040
14:23:36	623.10	2,085
14:23:37	623.10	1,137
14:24:16	622.60	1,634
14:25:07	622.70	2,226
14:25:07	622.70	2,182
14:25:20	622.60	2,034
14:25:41	622.60	1,000
14:25:41	622.60	201
14:25:41	622.60	1,050
14:25:52	622.50	1,357
14:26:22	622.70	1,353
14:26:26	622.70	483
14:26:26	622.70	987
14:26:58	622.50	2,189
14:27:06	622.40	2,262
14:27:42	622.30	1,282
14:28:27	622.50	2,804
14:28:32	622.50	1,707
14:28:32	622.50	1,417
14:30:00	622.80	545
14:30:00	622.80	2,348
14:30:12	622.80	4,252
14:30:12	622.80	1,133
14:30:12	622.80	1,234
14:30:22	622.70	2,167
14:30:42	622.80	1,370
14:30:47	622.80	4,460
14:31:16	623.10	2,617
14:31:18	623.00	252
14:31:18	623.00	1,080
14:31:27	623.00	981
14:31:27	623.00	363
14:32:18	622.80	4,358
14:32:18	622.80	2,400
14:32:18	622.80	247
14:32:18	622.80	2,000
14:32:18	622.80	60
14:32:34	623.00	5,290
14:32:34	623.00	233
14:32:34	623.00	1,155
14:32:34	623.00	542
14:32:39	622.90	1,285
14:32:57	622.70	1,556
14:33:02	622.70	1,303
14:33:17	623.10	2,000
14:33:17	623.10	1,166
14:33:18	623.10	2,000
14:33:19	623.10	2,000
14:33:19	623.10	1,166
14:33:33	623.30	2,199
14:33:34	623.20	1,638
14:33:36	623.20	1,350
14:33:55	623.10	2,000
14:33:55	623.10	2,027
14:34:01	623.00	3,092
14:34:05	622.80	800
14:34:05	622.80	539
14:34:08	622.70	1,200
14:34:08	622.70	26
14:34:15	622.90	2,000
14:34:16	622.90	2,000
14:34:17	622.90	2,000
14:34:17	622.90	1,156
14:34:20	622.90	4,200
14:34:30	623.20	1,177
14:34:30	623.20	200
14:34:34	623.10	4,257
14:34:46	622.90	2,000
14:34:46	622.90	2,216
14:34:56	622.90	149
14:35:06	623.00	1,300
14:35:06	623.00	1,130
14:35:06	623.00	2,815
14:35:08	623.00	2,000
14:35:08	623.00	1,348
14:35:14	623.00	3,552
14:35:15	623.00	2,000
14:35:15	623.00	708
14:35:35	623.10	23
14:35:47	623.10	2,234
14:35:47	623.10	1,335
14:35:49	623.00	1,973
14:35:54	623.00	1,214
14:35:54	623.00	134
14:36:10	622.90	1,252
14:36:22	622.80	1,339
14:36:22	622.80	400
14:36:40	623.00	2,317
14:37:22	623.00	710
14:37:22	623.00	508
14:37:29	622.80	1,500
14:37:29	622.80	918
14:37:29	622.70	315
14:37:29	622.70	1,386
14:37:57	622.60	813
14:37:57	622.60	693
14:38:03	622.60	594
14:38:03	622.60	886
14:38:11	622.60	1,689
14:38:21	622.50	1,342
14:38:28	622.70	1,315
14:38:42	623.00	1,235
14:38:57	623.20	1,854
14:38:58	623.10	1,246
14:39:04	623.10	1,512
14:39:17	623.10	1,813
14:39:17	623.10	2,330
14:39:48	623.10	1,620
14:40:12	623.10	2,030
14:40:12	623.10	219
14:40:31	623.10	1,333
14:40:46	622.90	2,441
14:40:56	623.00	2,000
14:40:56	623.00	1,700
14:41:11	623.00	4,372
14:41:21	622.90	435
14:41:24	622.90	3,446
14:41:50	622.70	517
14:41:50	622.70	2,890
14:43:19	623.00	3,673
14:43:20	623.00	1,555
14:44:30	623.10	1,137
14:46:54	623.80	44
14:46:59	623.80	100
14:47:00	623.80	2,624
14:47:01	623.70	2,000
14:47:01	623.70	274
14:47:20	623.80	3,094
14:47:20	623.80	670
14:47:35	623.90	2,379
14:48:03	624.00	1,421
14:48:03	624.00	889
14:48:15	623.90	1,430
14:49:19	624.00	1,352
14:49:19	624.00	163
14:49:27	624.10	2,161
14:49:57	624.10	1,106
14:49:57	624.10	801
14:50:49	624.20	1,938
14:51:29	624.00	1,293
14:51:29	624.00	239
14:52:32	624.00	1,480
14:52:32	624.00	1,398
14:52:47	624.00	1,798
14:52:52	624.00	13
14:52:52	624.00	1,498
14:53:29	624.20	359
14:53:29	624.20	997
14:53:51	624.20	200
14:53:56	624.20	942
14:53:56	624.20	1,460
14:54:39	624.20	103
14:54:39	624.20	1,008
14:54:39	624.20	1,776
14:55:00	624.10	1,137
14:55:13	624.00	1,567
14:55:13	623.90	560
14:55:13	623.90	679
14:55:49	624.10	1,218
14:56:21	624.60	449
14:56:21	624.60	749
14:56:41	624.60	1,384
14:57:20	624.90	4,208
14:57:20	624.90	1,164
14:57:21	624.90	836
14:57:21	624.90	593
14:58:22	625.20	100
14:58:22	625.20	2,000
14:58:22	625.20	580
14:58:22	625.20	171
14:59:45	625.80	800
14:59:55	625.90	1,300
14:59:55	625.90	297
15:00:01	625.90	4,221
15:00:05	625.70	1,670
15:00:05	625.70	2,000
15:00:05	625.70	17
15:00:09	625.60	171
15:00:09	625.60	2,677
15:00:21	625.40	578
15:00:21	625.40	120
15:00:21	625.40	100
15:00:21	625.40	1,043
15:00:39	625.50	3,260
15:00:39	625.40	1,152
15:00:43	625.30	2,000
15:00:43	625.30	247
15:00:43	625.30	1,101
15:00:43	625.40	22
15:01:24	625.60	3,737
15:01:24	625.50	1,172
15:01:51	626.00	1,200
15:01:51	626.00	25
15:01:52	626.00	1,423
15:01:54	626.00	1,331
15:01:55	626.00	1,728
15:01:55	625.90	108
15:01:55	625.90	2,000
15:01:55	625.90	1,420
15:01:57	625.90	2,000
15:01:57	625.90	622
15:02:08	626.10	1,394
15:02:20	626.10	1,124
15:02:20	626.00	1,292
15:02:20	626.00	465
15:02:23	626.10	1,123
15:02:23	626.10	777
15:02:28	626.10	1,123
15:02:28	626.10	427
15:02:31	626.00	829
15:02:42	626.20	1,157
15:02:42	626.20	29
15:02:44	626.10	4,232
15:02:44	626.00	1,867
15:03:00	626.20	1,166
15:03:03	626.20	1,201
15:03:09	626.20	1,402
15:03:12	626.10	2,659
15:03:12	626.10	334
15:03:12	626.00	96
15:03:12	626.00	2,000
15:03:12	626.10	559
15:03:50	626.50	1,594
15:03:54	626.50	2,208
15:04:20	627.00	500
15:04:25	627.10	349
15:04:25	627.10	979
15:04:25	627.10	1,246
15:04:32	627.10	1,114
15:04:32	627.10	1,874
15:04:34	627.00	1,806
15:04:35	626.90	120
15:04:35	626.90	1,049
15:04:45	627.00	2,145
15:04:45	627.00	42
15:05:02	627.10	1,859
15:05:06	627.10	1,468
15:05:16	627.00	1,663
15:05:16	627.00	234
15:05:17	627.00	790
15:05:17	627.00	1,296
15:05:17	627.00	1,290
15:05:17	627.00	1,616
15:05:24	627.10	311
15:05:24	627.10	680
15:05:24	627.10	686
15:05:46	627.70	1,027
15:05:46	627.70	99
15:05:55	627.90	1,158
15:05:56	627.90	311
15:05:56	627.90	1,020
15:06:09	627.90	669
15:06:13	628.00	1,166
15:06:13	628.00	2,000
15:06:13	628.00	713
15:06:14	628.00	1,060
15:06:14	628.00	804
15:06:15	627.90	2,278
15:06:15	627.90	1,793
15:06:15	627.90	815
15:06:21	627.90	2,683
15:06:26	627.80	1,123
15:06:44	627.60	100
15:06:51	627.80	438
15:06:51	627.80	3,810
15:06:51	627.80	1,741
15:06:56	627.80	700
15:07:02	627.70	200
15:07:02	627.70	700
15:07:02	627.70	500
15:07:03	627.70	700
15:07:03	627.70	445
15:07:04	627.70	455
15:07:04	627.70	600
15:07:04	627.70	249
15:07:07	627.70	1,711
15:07:13	627.20	1,224
15:07:14	627.10	600
15:07:14	627.10	800
15:07:18	627.30	800
15:07:18	627.30	759
15:07:19	627.30	600
15:07:19	627.30	600
15:07:19	627.30	600
15:07:19	627.30	800
15:07:21	627.30	500
15:07:21	627.30	800
15:07:21	627.30	500
15:07:58	627.60	1,757
15:07:58	627.60	1,267
15:07:58	627.60	404
15:07:59	627.70	2,000
15:07:59	627.70	2,000
15:07:59	627.70	3,683
15:08:00	627.70	2,000
15:08:00	627.70	1,390
15:08:00	627.70	1,707
15:08:07	627.80	2,615
15:08:10	627.80	1,179
15:08:24	627.80	37
15:08:24	627.80	1,835
15:08:26	627.80	2,334
15:08:26	627.80	1,799
15:08:27	627.80	1,399
15:08:27	627.80	883
15:08:49	627.90	1,587
15:08:56	627.90	3,408
15:08:56	627.90	1,326
15:09:03	627.90	1,277
15:09:07	627.90	1,180
15:09:09	627.90	1,143
15:09:11	627.90	1,242
15:09:19	627.90	310
15:09:19	627.90	200
15:09:19	627.90	735
15:09:25	627.90	1,430
15:09:26	627.80	2,101
15:09:34	627.70	3,721
15:09:51	627.70	1,124
15:10:00	627.60	2,257
15:10:00	627.60	2,998
15:10:22	627.70	309
15:10:22	627.70	982
15:10:24	627.70	1,161
15:10:30	627.90	1,186
15:10:31	627.90	1,336
15:10:36	628.00	963
15:10:36	628.00	212
15:10:42	628.00	1,184
15:10:45	627.90	925
15:10:45	627.90	900
15:10:45	627.90	854
15:10:46	627.90	1,000
15:10:46	627.90	1,299
15:10:54	627.90	1,688
15:10:55	627.90	2,000
15:10:55	627.90	192
15:11:06	627.80	1,124
15:11:10	627.70	3,219
15:11:11	627.70	2,000
15:11:11	627.70	633
15:11:18	627.60	2,156
15:11:23	627.60	1,837
15:11:26	627.60	1,834
15:11:32	627.60	1,101
15:11:32	627.60	2,000
15:11:32	627.60	1,047
15:11:33	627.60	2,000
15:11:34	627.60	2,000
15:11:34	627.60	300
15:11:40	627.50	288
15:11:40	627.50	3,240
15:11:44	627.50	1,648
15:11:58	627.50	280
15:11:58	627.50	2,275
15:11:58	627.50	1,341
15:12:12	627.60	3,551
15:12:17	627.60	1,533
15:12:31	627.60	2,297
15:12:39	627.60	59
15:12:39	627.60	486
15:12:39	627.60	878
15:12:39	627.60	525
15:12:44	627.50	2,371
15:13:20	627.10	2,000
15:13:20	627.10	219
15:13:56	626.90	1,479
15:13:56	626.80	1,305
15:14:06	626.80	2,697
15:14:49	627.20	53
15:14:49	627.20	1,396
15:15:24	627.30	2,003
15:15:24	627.30	1
15:15:31	627.20	929
15:15:31	627.20	465
15:15:31	627.20	929
15:16:25	627.20	1,171
15:16:26	627.20	943
15:16:26	627.20	343
15:16:48	626.80	2,236
15:16:48	626.80	1,098
15:17:09	627.10	627
15:17:09	627.10	146
15:17:16	627.20	3,000
15:17:17	627.20	1,347
15:17:33	627.20	1,391
15:17:47	627.30	1,152
15:18:17	627.60	1,500
15:18:17	627.60	1,818
15:18:23	627.60	1,618
15:18:24	627.60	1,329
15:18:31	627.60	1,673
15:18:41	627.70	1,982
15:18:47	627.60	3,263
15:19:26	627.90	594
15:19:26	627.90	1,578
15:20:26	628.00	1,162
15:20:26	628.00	2,750
15:20:35	627.80	1,387
15:20:45	627.80	1,570
15:20:45	627.70	1,619
15:21:11	627.70	987
15:21:11	627.70	321
15:21:35	627.60	1,336
15:21:35	627.60	328
15:21:39	627.40	1,421
15:21:39	627.40	307
15:21:43	627.20	1,241
15:21:56	627.20	957
15:21:56	627.20	167
15:22:09	627.00	116
15:22:14	627.00	1,690
15:22:20	627.00	1,151
15:22:37	627.00	909
15:22:40	627.00	667
15:22:41	627.10	1,623
15:22:47	627.10	1,211
15:22:59	627.20	1,525
15:23:02	627.10	3,874
15:23:12	627.10	4,763
15:23:12	627.10	1,112
15:23:12	627.10	1,045
15:23:23	627.10	1,167
15:23:50	627.20	1,650
15:23:53	627.10	1,122
15:24:02	627.20	1,343
15:24:03	627.20	1,159
15:24:06	627.10	1,720
15:24:11	627.10	1,343
15:24:22	627.30	1,304
15:24:25	627.30	882
15:24:25	627.30	333
15:24:30	627.20	1,158
15:24:30	627.20	3,128
15:24:30	627.20	1,988
15:24:48	627.30	1,861
15:25:06	627.00	2,851
15:25:07	627.10	1,431
15:25:25	627.10	2,000
15:25:25	627.10	943
15:25:25	627.10	1,280
15:25:39	627.20	1,752
15:25:39	627.20	1,042
15:25:49	627.20	1,106
15:25:49	627.20	162
15:25:57	627.60	1,600
15:25:57	627.60	388
15:25:58	627.60	1,407
15:26:02	627.50	1,500
15:26:02	627.50	1,200
15:26:02	627.50	1,372
15:26:03	627.40	140
15:26:17	627.70	2,000
15:26:17	627.70	1,849
15:26:21	627.80	1,548
15:26:21	627.80	3,498
15:26:23	627.80	2,000
15:26:27	627.80	1,200
15:26:29	627.80	1,789
15:26:33	627.80	1,425
15:26:33	627.70	2,000
15:26:33	627.70	1,166
15:26:33	627.70	940
15:26:38	627.80	1,528
15:26:46	627.60	4,388
15:26:47	627.40	500
15:26:47	627.40	1,113
15:26:53	627.30	2,387
15:26:53	627.30	247
15:26:53	627.30	1,304
15:27:12	627.30	1,421
15:27:12	627.30	120
15:27:12	627.30	1,275
15:27:19	627.20	2,432
15:27:19	627.20	720
15:27:44	627.20	1,285
15:27:51	627.10	1,042
15:27:51	627.10	352
15:27:59	627.30	531
15:27:59	627.30	908
15:27:59	627.30	1,611
15:27:59	627.30	908
15:28:03	627.40	1,329
15:28:04	627.40	1,762
15:28:04	627.40	275
15:28:19	627.40	2,076
15:28:33	627.50	2,384
15:28:50	627.40	2,518
15:28:50	627.30	1,930
15:29:02	627.30	1,182
15:29:08	627.20	2,062
15:29:14	627.10	1,709
15:29:46	626.90	256
15:29:46	626.90	2,000
15:29:46	626.90	861
15:29:52	626.90	4,361
15:29:52	626.90	1,202
15:30:00	626.80	3,062
15:30:00	626.80	1,218
15:30:08	626.90	1,733
15:30:22	626.60	3,237
15:30:43	626.50	1,683
15:30:51	626.30	2,675
15:31:06	626.50	2,000
15:31:06	626.50	1,735
15:31:06	626.50	1,520
15:31:06	626.50	1,200
15:31:09	626.50	2,320
15:31:12	626.40	470
15:31:12	626.40	1,639
15:31:55	626.60	152
15:31:55	626.60	3,613
15:31:59	626.40	2,788
15:32:12	626.50	1,542
15:32:13	626.50	1,279
15:32:38	626.60	1,972
15:32:38	626.60	1,227
15:32:46	626.60	1,136
15:34:07	626.80	1,164
15:34:21	626.90	1,833
15:34:50	627.00	3,946
15:34:50	627.00	1
15:35:00	626.90	3,337
15:35:03	626.90	1,242
15:35:34	626.80	2,406
15:35:47	627.00	2,000
15:35:47	627.00	317
15:35:47	626.90	1,761
15:35:47	626.90	1,567
15:35:48	626.90	687
15:35:49	626.90	384
15:35:49	626.90	780
15:35:49	626.90	1,051
15:35:49	626.90	1,170
15:36:15	627.10	735
15:36:15	627.10	2,000
15:36:15	627.10	199
15:36:16	627.10	134
15:36:16	627.10	1,012
15:36:17	627.10	258
15:36:17	627.10	1,007
15:36:50	627.30	5,499
15:36:51	627.30	2,000
15:36:51	627.30	600
15:36:51	627.30	700
15:36:51	627.30	500
15:36:51	627.30	2,000
15:36:51	627.30	600
15:36:53	627.20	3,414
15:37:02	627.10	725
15:37:02	627.10	500
15:37:02	627.10	800
15:37:02	627.10	1,879
15:37:02	627.10	836
15:37:05	627.10	2,811
15:37:05	627.10	757
15:37:09	627.20	650
15:37:09	627.20	800
15:37:09	627.20	47
15:37:13	627.20	753
15:37:13	627.20	1,144
15:37:13	627.20	2,000
15:37:13	627.20	189
15:37:14	627.20	511
15:37:14	627.20	765
15:37:22	627.10	2,000
15:37:23	627.10	2,000
15:37:24	627.00	2,102
15:37:46	627.00	564
15:37:49	627.00	2,186
15:37:49	627.00	713
15:37:50	627.00	1,050
15:37:50	627.00	828
15:37:54	627.00	1,562
15:38:00	626.90	2,686
15:38:15	627.10	1,155
15:38:15	627.10	2,000
15:38:15	627.10	727
15:38:34	627.10	2,000
15:38:34	627.10	391
15:38:45	627.20	2,043
15:38:45	627.20	298
15:38:45	627.20	3
15:38:54	627.20	1,432
15:39:01	627.10	51
15:39:01	627.10	3,870
15:39:08	627.10	100
15:39:09	627.10	2,403
15:40:17	626.80	1,164
15:40:17	626.80	823
15:40:21	626.80	899
15:40:21	626.80	704
15:40:21	626.80	1,076
15:40:33	626.70	10,000
15:40:33	626.70	203
15:40:34	626.70	3,968
15:40:34	626.70	132
15:40:34	626.70	810
15:40:36	626.70	1,844
15:40:41	626.70	353
15:40:41	626.70	3,895
15:40:42	626.70	2,623
15:40:44	626.70	1,501
15:40:44	626.70	2,000
15:40:49	626.70	3,292
15:40:49	626.70	2,000
15:40:49	626.70	124
15:40:56	626.70	3,427
15:41:20	627.00	4,260
15:41:29	626.90	4,058
15:41:30	626.90	1,447
15:41:30	626.90	2,000
15:41:30	626.90	1,076
15:41:30	626.90	611
15:41:35	626.80	1,722
15:41:40	626.70	1,000
15:41:50	626.90	1,348
15:41:51	626.90	318
15:41:51	626.90	1,497
15:41:51	626.80	1,499
15:43:13	627.30	1,200
15:43:13	627.30	1,200
15:43:13	627.30	506
15:43:26	627.40	2,000
15:43:26	627.40	669
15:43:51	627.20	1,830
15:43:52	627.10	1,387
15:44:51	627.10	692
15:44:51	627.10	374
15:44:51	627.10	304
15:45:04	626.90	1,000
15:45:04	626.90	1,934
15:45:08	626.90	1,500
15:45:08	626.90	2,000
15:45:08	626.90	407
15:45:31	627.00	1,969
15:45:31	627.00	2,513
15:46:22	627.30	4,468
15:46:29	627.40	2,000
15:46:29	627.40	943
15:46:29	627.40	264
15:46:35	627.30	3,455
15:46:36	627.30	2,000
15:46:36	627.30	17
15:47:01	627.30	1,000
15:47:01	627.30	188
15:47:16	627.30	1,878
15:47:19	627.30	2,000
15:47:19	627.30	1,416
15:47:19	627.30	1,781
15:47:24	627.30	1,655
15:47:36	627.30	1,422
15:47:39	627.30	349
15:47:39	627.30	943
15:47:39	627.30	775
15:47:39	627.30	846
15:47:40	627.30	1,972
15:47:51	627.30	1,553
15:47:51	627.30	1,163
15:47:52	627.30	1,416
15:47:56	627.20	1,489
15:48:12	626.90	1,076
15:48:12	626.90	297
15:48:19	626.80	281
15:48:19	626.80	1,335
15:48:48	627.20	1,998
15:48:48	627.20	1,194
15:48:49	627.20	1,881
15:49:00	627.30	37
15:49:00	627.30	1,170
15:49:24	627.50	1,537
15:49:31	627.50	1,547
15:49:31	627.50	2,145
15:49:51	627.40	288
15:49:51	627.40	1,085
15:49:58	627.10	1,891
15:49:58	627.10	940
15:50:01	627.00	235
15:50:01	627.00	1,677
15:50:01	627.00	2,000
15:50:01	627.00	688
15:50:17	627.00	124
15:50:17	627.00	3,154
15:50:17	626.90	1,830
15:50:35	626.90	1,288
15:51:12	626.70	1,427
15:51:12	626.70	1,909
15:51:26	626.60	2,091
15:51:26	626.60	2
15:51:36	626.50	1,332
15:51:50	626.50	1,486
15:51:51	626.50	1,177
15:51:51	626.50	585
15:51:57	626.30	4,129
15:52:29	626.50	510
15:52:35	626.50	386
15:52:45	626.50	3,589
15:52:45	626.50	1,187
15:52:45	626.50	2,000
15:52:45	626.50	525
15:53:07	626.50	1,637
15:53:14	626.50	540
15:53:25	626.50	4,218
15:53:32	626.60	3,976
15:53:34	626.60	2,483
15:53:34	626.60	917
15:53:59	626.60	1,854
15:54:05	626.60	2,000
15:54:23	626.60	1,163
15:54:24	626.60	737
15:54:24	626.60	844
15:54:35	626.50	1,252
15:54:35	626.50	2,263
15:54:35	626.50	1,784
15:54:55	626.50	754
15:54:55	626.50	739
15:54:55	626.50	1,485
15:54:59	626.40	1,422
15:55:09	626.30	3,427
15:55:10	626.10	1,798
15:55:25	626.10	267
15:55:25	626.10	3,208
15:55:26	626.10	1,588
15:55:51	626.20	2,669
15:55:51	626.20	1,364
15:56:06	626.30	1,735
15:56:26	626.40	1,602
15:56:26	626.40	861
15:56:41	626.40	685
15:56:41	626.40	651
15:56:57	626.20	2,000
15:56:57	626.20	81
15:57:00	626.10	943
15:57:00	626.10	535
15:57:14	626.30	827
15:57:14	626.30	610
15:57:46	626.30	1,182
15:57:46	626.30	137
15:59:00	626.80	41
15:59:00	626.80	1,405
15:59:00	626.80	2,000
15:59:00	626.80	951
15:59:13	626.80	589
15:59:13	626.80	652
15:59:14	626.80	1,348
15:59:14	626.80	717
15:59:32	626.80	1,200
15:59:32	626.80	95
15:59:48	626.90	90
15:59:48	626.90	3,809
15:59:49	626.90	1,144
15:59:49	626.90	632
15:59:56	626.90	700
15:59:56	626.90	1,000
15:59:56	626.90	149
16:00:03	626.80	1,201
16:00:03	626.80	1,325
16:00:21	626.90	1,200
16:00:21	626.90	68
16:01:17	627.30	1,933
16:01:18	627.30	1,200
16:01:18	627.30	42
16:01:44	627.40	1,551
16:01:44	627.40	858
16:01:44	627.40	2,000
16:01:45	627.40	536
16:01:45	627.40	1,952
16:01:48	627.40	2,448
16:02:29	627.30	3,683
16:02:45	627.50	3,578
16:03:00	627.40	4,044
16:03:01	627.40	161
16:03:49	627.80	1,131
16:03:52	627.80	448
16:03:52	627.80	491
16:03:52	627.80	468
16:04:00	627.80	2,000
16:04:00	627.80	70
16:04:21	627.80	232
16:04:21	627.80	700
16:04:21	627.80	500
16:04:21	627.80	600
16:04:21	627.80	800
16:04:22	627.80	483
16:04:22	627.80	788
16:04:22	627.80	800
16:04:22	627.80	655
16:04:50	627.60	300
16:04:54	627.60	3,628
16:04:54	627.60	1,400
16:04:54	627.60	524
16:05:18	627.60	245
16:05:18	627.60	3,351
16:05:18	627.60	1,400
16:06:46	628.00	1,397
16:06:48	628.00	1,054
16:06:48	628.00	735
16:06:56	628.00	1,935
16:06:59	628.00	1,317
16:07:01	628.00	1,136
16:07:08	628.00	598
16:07:08	628.00	725
16:07:10	627.90	3,221
16:07:15	627.80	1,230
16:07:15	627.80	921
16:07:15	627.90	2,000
16:07:15	627.90	362
16:07:20	627.90	2,400
16:07:23	628.00	1,960
16:07:23	628.00	1,044
16:07:34	628.10	2,314
16:07:36	628.10	8,211
16:07:51	628.10	5,048
16:07:52	628.10	1,230
16:07:52	628.10	479
16:07:54	628.10	1,230
16:07:57	628.20	2,883
16:07:58	628.20	2,793
16:07:59	628.20	1,377
16:08:00	628.20	3,173
16:08:00	628.20	291
16:08:00	628.20	1,303
16:08:05	628.20	1,930
16:08:06	628.20	3,539
16:08:06	628.20	1,196
16:08:14	628.50	2,000
16:08:14	628.50	1,184
16:08:14	628.50	255
16:08:17	628.40	2,000
16:08:17	628.40	2,000
16:08:17	628.40	1,123
16:08:17	628.40	1,024
16:08:21	628.40	1,114
16:08:21	628.40	1,123
16:08:21	628.40	280
16:08:21	628.40	2,000
16:08:21	628.40	2,427
16:08:21	628.40	47
16:08:22	628.40	1,398
16:08:32	628.50	1,384
16:08:38	628.50	1,134
16:08:45	628.50	3,340
16:08:45	628.50	2,503
16:08:45	628.50	1,300
16:08:45	628.50	993
16:08:48	628.50	2,000
16:08:48	628.50	1,300
16:08:49	628.50	1,300
16:08:50	628.50	1,300
16:09:00	628.50	2,271
16:09:00	628.50	1,674
16:09:00	628.50	386
16:09:04	628.50	400
16:09:06	628.50	709
16:09:06	628.50	1,631
16:09:07	628.50	1,475
16:09:20	628.50	100
16:09:20	628.50	3,094
16:09:20	628.50	1,526
16:09:25	628.50	1,000
16:09:25	628.50	1,000
16:09:25	628.50	1,450
16:09:27	628.50	1,257
16:09:27	628.50	2,000
16:09:27	628.50	1,121
16:09:33	628.60	1,133
16:09:33	628.60	1,068
16:09:35	628.60	726
16:09:38	628.50	1,937
16:09:42	628.50	958
16:09:42	628.50	685
16:09:45	628.50	3,971
16:09:48	628.50	2,474
16:10:07	628.60	1,232
16:10:07	628.60	145
16:10:07	628.60	851
16:10:39	628.60	1,345
16:10:41	628.60	1,278
16:10:42	628.60	1,411
16:10:57	628.50	2,056
16:11:00	628.50	2,369
16:11:13	628.70	3,582
16:11:51	628.90	1,490
16:11:52	628.90	1,123
16:11:59	628.80	1,166
16:11:59	628.80	1,885
16:12:13	628.80	1,238
16:12:13	628.80	1,466
16:12:33	628.70	644
16:12:33	628.70	1,831
16:12:33	628.70	1,716
16:12:59	628.80	2,260
16:13:14	628.90	400
16:13:54	629.00	100
16:14:11	629.10	4,619
16:14:11	629.10	656
16:14:11	629.10	1,474
16:14:45	629.20	6,910
16:14:46	629.20	3,616
16:14:49	629.20	1,520
16:14:49	629.20	1,184
16:15:00	629.10	2,646
16:15:00	629.10	2,000
16:15:00	629.10	1,285
16:15:06	629.20	2,000
16:15:15	629.00	4,227
16:15:29	628.80	929
16:15:34	628.80	2,562
16:15:38	628.90	583
16:15:38	628.90	1,659
16:15:39	628.80	456
16:15:39	628.80	1,294
16:15:52	628.60	1,377
16:15:57	628.50	2,097
16:16:21	628.70	1,254
16:16:21	628.70	689
16:16:37	628.80	1,336
16:16:50	628.80	88
16:17:22	628.90	2,079
16:17:22	628.70	1,610
16:17:29	628.50	2,000
16:17:29	628.50	300
16:17:29	628.50	2,127
16:17:30	628.50	1,213
16:17:33	628.50	787
16:17:33	628.50	685
16:17:38	628.30	2,576
16:17:38	628.30	1,690
16:17:42	628.30	1,384
16:17:54	628.30	1,903
16:17:54	628.30	93
16:18:01	628.20	3,468
16:18:50	628.60	1,646
16:18:50	628.60	500
16:18:51	628.50	498
16:18:51	628.50	3,575
16:18:52	628.50	2,000
16:18:52	628.50	980
16:18:52	628.50	1,546
16:19:06	628.60	612
16:19:06	628.60	2,063
16:19:12	628.60	2,177
16:19:16	628.60	1,141
16:19:16	628.60	1,361
16:19:19	628.50	1,378
16:19:39	628.50	567
16:19:39	628.50	134

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

POSAKDDQOBDDKBK

Related Shares:

FTSE 100 Latest

Value8,843.47

Change9.44