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

14th Sep 2016 18:00

RNS Number : 8786J

HSBC Holdings PLC

14 September 2016

HSBC HOLDINGS PLC

14 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:	14 September 2016

Number of ordinary shares of US$0.50 each purchased:	4,066,722
Highest price paid per share:	£5.6840

Lowest price paid per share:	£5.5760

Volume weighted average price paid per share:	£5.6290

Following the purchase of these shares, the Company holds 76,846,864 of its ordinary shares in treasury and has 19,848,646,286 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,848,646,286. 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
08:01:07	559.50	425
08:01:08	559.50	400
08:01:08	559.50	300
08:01:08	559.50	238
08:01:11	559.50	300
08:01:11	559.50	300
08:01:11	559.50	258
08:01:12	559.50	400
08:01:12	559.50	300
08:01:15	559.50	400
08:01:15	559.50	192
08:01:35	560.00	1,422
08:01:35	560.00	300
08:01:35	560.00	74
08:01:48	560.10	1,335
08:01:51	560.50	814
08:01:51	560.50	397
08:01:54	560.50	1,759
08:01:54	560.50	1,427
08:02:02	560.10	1,229
08:02:03	560.10	100
08:02:04	560.10	1,920
08:02:04	560.10	1,636
08:02:04	560.00	1,275
08:02:11	560.00	532
08:02:12	560.00	3,532
08:02:12	560.00	1,512
08:02:32	559.90	2,045
08:02:32	559.90	1,556
08:02:32	559.90	1,555
08:03:29	560.40	4,900
08:03:45	560.40	5,665
08:04:21	560.30	3,385
08:04:21	560.30	2,352
08:04:21	560.30	696
08:04:26	560.00	5,695
08:04:26	560.00	1,304
08:04:52	559.80	4,426
08:04:52	559.80	407
08:05:08	559.80	2,214
08:05:10	559.80	1,947
08:05:11	559.80	1,473
08:05:41	560.10	1,628
08:05:41	560.10	1,000
08:05:46	560.10	1,217
08:05:46	560.10	1,000
08:05:49	559.90	5,583
08:05:49	559.90	112
08:05:57	559.80	3,653
08:06:08	559.70	1,283
08:06:26	560.30	1,415
08:06:36	560.30	1,387
08:06:36	560.30	980
08:06:39	560.30	1,300
08:06:39	560.30	900
08:06:56	560.50	6,080
08:07:14	560.30	1,200
08:07:25	560.20	1,200
08:07:25	560.20	940
08:07:25	560.20	900
08:07:29	560.00	1,506
08:07:29	560.00	1,189
08:07:29	560.00	1,000
08:07:29	560.00	1,000
08:07:29	560.00	1,000
08:07:30	560.00	1,775
08:07:30	560.00	1,000
08:07:30	560.00	1,000
08:07:30	560.00	1,000
08:07:30	560.00	224
08:07:38	559.90	2,980
08:08:02	559.70	5,520
08:08:19	559.50	965
08:08:29	559.70	400
08:08:35	559.80	2,516
08:08:35	559.80	1,131
08:08:47	559.90	6,532
08:09:06	559.90	2,351
08:09:06	559.90	1,400
08:09:06	559.90	1,276
08:09:06	559.90	976
08:09:12	559.60	5,453
08:09:29	559.50	5,349
08:09:29	559.50	170
08:10:02	559.30	5,695
08:10:10	559.20	4,276
08:10:10	559.20	1,364
08:10:27	559.20	1,334
08:10:27	559.20	1,310
08:10:27	559.20	1,131
08:10:27	559.20	1,000
08:10:27	559.20	920
08:10:44	558.20	5,695
08:11:12	558.10	1,218
08:11:15	558.10	2,000
08:11:15	558.10	1,618
08:11:15	558.10	1,167
08:11:15	558.10	910
08:11:30	558.10	3,947
08:11:30	558.10	623
08:11:58	558.30	2,000
08:12:00	558.30	1,000
08:12:00	558.30	973
08:12:00	558.30	549
08:12:06	558.10	3,849
08:12:06	558.10	2,321
08:12:06	558.10	1,000
08:12:06	558.10	846
08:12:30	557.70	4,829
08:12:55	558.00	5,585
08:12:55	558.10	3,031
08:12:55	558.00	2,000
08:12:55	557.90	530
08:13:33	558.20	1,375
08:13:33	558.10	660
08:13:33	558.20	400
08:13:38	558.00	1,750
08:13:38	558.10	660
08:13:38	557.90	660
08:13:38	558.00	449
08:13:40	557.90	958
08:13:42	557.90	1,889
08:13:42	557.90	1,529
08:13:42	557.90	1,246
08:13:42	557.90	1,000
08:13:42	557.90	302
08:13:59	557.70	4,266
08:14:30	557.70	1,417
08:14:30	557.70	44
08:14:37	557.80	1,823
08:14:37	557.80	1,096
08:14:43	557.70	4,229
08:14:43	557.80	2,134
08:14:43	557.70	1,466
08:15:00	558.00	5,085
08:15:00	558.00	337
08:15:24	558.00	5,217
08:15:24	558.00	478
08:15:37	557.60	2,628
08:15:48	557.90	768
08:15:53	557.90	1,000
08:16:09	558.00	1,041
08:16:11	558.10	1,477
08:16:13	558.00	4,548
08:16:13	558.00	106
08:16:37	558.10	1,400
08:16:37	558.10	360
08:16:42	558.10	1,100
08:16:42	558.10	1,000
08:16:42	558.10	899
08:16:42	558.10	360
08:16:44	558.00	1,380
08:16:44	558.00	750
08:16:44	558.00	737
08:16:46	558.00	2,713
08:17:06	558.30	5,006
08:17:06	558.30	689
08:17:39	557.70	5,579
08:17:54	557.70	5,695
08:18:15	558.00	3,750
08:18:15	558.00	1,831
08:18:43	558.10	2,000
08:18:43	558.10	1,300
08:18:43	558.20	862
08:18:43	558.10	670
08:18:43	558.20	518
08:18:43	558.10	345
08:18:57	557.70	4,317
08:18:57	557.70	1,378
08:19:28	558.00	5,695
08:19:54	558.00	901
08:19:54	558.00	510
08:19:54	558.00	490
08:20:13	557.80	121
08:20:14	557.80	5,574
08:20:33	558.20	2,262
08:20:33	558.20	1,000
08:20:33	558.20	1,000
08:20:33	558.20	953
08:20:33	558.20	480
08:20:58	558.10	5,376
08:20:58	558.10	319
08:21:25	558.00	5,695
08:21:45	558.10	3,851
08:21:45	558.10	1,844
08:22:01	558.00	75
08:22:13	558.10	1,300
08:22:13	558.10	1,300
08:22:13	558.10	810
08:22:13	558.10	497
08:22:18	557.90	854
08:22:18	557.90	810
08:22:18	557.90	497
08:22:25	557.80	1,250
08:22:29	557.90	117
08:22:31	557.90	888
08:22:31	557.90	332
08:22:32	557.90	1,262
08:22:33	557.90	1,603
08:23:06	557.80	4,146
08:23:06	557.90	1,285
08:23:06	557.90	1,200
08:23:06	557.90	1,000
08:23:06	557.90	921
08:23:06	557.90	868
08:23:06	557.90	314
08:23:06	557.80	206
08:23:20	557.80	551
08:23:38	557.90	1,439
08:23:38	557.90	921
08:23:38	557.90	314
08:23:52	558.00	2,000
08:24:03	558.00	2,000
08:24:03	558.00	1,400
08:24:08	558.00	2,000
08:24:08	558.00	1,300
08:24:25	558.20	4,422
08:24:26	558.20	1,900
08:24:26	558.20	481
08:24:35	558.20	433
08:24:36	558.20	3,660
08:24:36	558.20	750
08:25:01	558.10	5,695
08:25:01	558.10	1,534
08:25:27	558.00	721
08:25:27	558.00	410
08:25:32	558.00	1,402
08:25:32	558.00	1,084
08:25:32	558.00	1,000
08:25:32	558.00	44
08:25:49	558.00	5,695
08:26:12	558.20	2,162
08:26:12	558.20	1,600
08:26:12	558.20	984
08:26:12	558.20	927
08:26:12	558.20	22
08:26:19	558.20	280
08:26:20	558.20	800
08:26:20	558.20	800
08:26:20	558.20	800
08:26:20	558.20	700
08:26:20	558.20	500
08:26:20	558.20	500
08:26:20	558.20	422
08:26:22	558.20	833
08:27:03	558.40	1,410
08:27:03	558.40	700
08:27:03	558.40	600
08:27:03	558.40	500
08:27:03	558.40	500
08:27:03	558.40	240
08:27:03	558.40	43
08:27:39	558.60	5,695
08:27:39	558.60	3,637
08:27:39	558.60	2,058
08:27:48	558.60	1,300
08:27:48	558.60	458
08:28:01	558.50	5,599
08:28:26	558.50	5,695
08:28:47	558.60	5,695
08:29:06	558.60	4,852
08:29:06	558.60	843
08:29:37	558.70	1,400
08:29:37	558.70	1,400
08:29:37	558.70	1,166
08:29:37	558.70	474
08:29:37	558.70	471
08:29:37	558.70	340
08:29:37	558.70	265
08:29:37	558.70	143
08:29:49	558.60	4,575
08:29:49	558.60	1,120
08:30:32	558.50	4,299
08:30:32	558.50	1,396
08:30:45	558.40	354
08:31:19	558.50	5,695
08:31:24	558.60	600
08:31:24	558.60	370
08:31:29	558.60	4,280
08:31:29	558.60	264
08:31:29	558.60	159
08:31:45	558.60	5,431
08:31:54	558.70	1,700
08:31:54	558.70	1,100
08:31:54	558.70	524
08:32:01	558.70	2,370
08:32:20	558.60	5,695
08:32:46	558.50	2,674
08:32:46	558.50	1,682
08:32:47	558.50	1,339
08:33:06	558.40	2,979
08:33:06	558.40	807
08:33:06	558.40	262
08:33:07	558.40	1,646
08:33:30	558.10	4,082
08:33:31	558.10	1,565
08:34:03	558.00	5,646
08:34:20	557.90	121
08:34:22	557.90	5,574
08:34:44	558.00	5,695
08:35:20	558.10	5,695
08:35:52	558.20	1,000
08:35:52	558.20	811
08:35:53	558.20	1,591
08:35:53	558.20	1,221
08:35:53	558.20	73
08:35:59	558.20	5,695
08:35:59	558.20	1,397
08:35:59	558.20	931
08:36:23	558.20	4,409
08:37:05	558.40	1,166
08:37:05	558.40	1,000
08:37:05	558.40	814
08:37:10	558.40	2,000
08:37:10	558.40	1,070
08:37:22	558.30	1,625
08:37:22	558.30	1,400
08:37:22	558.30	1,400
08:37:22	558.30	1,200
08:37:22	558.30	1,000
08:37:22	558.30	695
08:37:50	558.20	3,155
08:37:50	558.20	884
08:38:14	558.20	5,491
08:38:54	558.80	2,000
08:38:54	558.80	1,000
08:38:55	558.80	617
08:38:55	558.80	406
08:38:55	558.80	406
08:38:59	558.70	4,554
08:38:59	558.70	1,100
08:38:59	558.70	41
08:39:21	558.40	5,695
08:39:21	558.40	900
08:39:21	558.40	453
08:40:24	558.70	5,695
08:40:25	558.70	3,595
08:40:25	558.70	1,100
08:40:25	558.70	1,000
08:40:51	558.50	5,405
08:41:38	559.00	4,444
08:41:38	559.00	624
08:41:38	559.00	563
08:41:48	559.00	2,841
08:41:48	559.00	2,379
08:42:16	558.90	5,063
08:42:34	558.90	932
08:42:34	558.90	256
08:42:34	558.90	44
08:43:02	558.80	4,510
08:43:02	558.80	351
08:43:16	558.70	5,695
08:43:57	558.50	5,674
08:44:16	558.50	2,000
08:44:16	558.50	1,584
08:44:16	558.50	1,500
08:44:16	558.50	1,400
08:44:16	558.50	795
08:44:16	558.50	312
08:45:14	558.40	4,119
08:45:14	558.40	3,192
08:45:14	558.40	1,576
08:45:14	558.40	1,529
08:45:14	558.40	950
08:45:51	558.60	3,298
08:45:51	558.60	1,557
08:46:01	558.80	5,194
08:47:00	559.00	1,395
08:47:00	559.00	1,000
08:47:05	559.00	4,444
08:47:05	559.00	3,479
08:47:05	559.00	1,582
08:47:05	559.00	1,563
08:47:05	559.00	962
08:47:05	559.00	42
08:47:31	558.40	1,134
08:47:36	558.40	1,759
08:48:13	558.50	3,247
08:48:13	558.50	1,586
08:48:13	558.50	862
08:48:51	558.60	4,782
08:48:51	558.60	888
08:49:26	558.60	1,475
08:49:26	558.60	1,200
08:49:26	558.60	1,040
08:49:26	558.60	1,000
08:49:26	558.60	995
08:49:26	558.60	897
08:49:39	558.60	2,346
08:49:39	558.60	1,936
08:49:39	558.60	645
08:50:37	558.70	5,459
08:50:37	558.70	3
08:50:47	558.70	4,910
08:52:00	558.90	4,444
08:52:00	558.90	980
08:52:10	558.80	752
08:52:16	558.80	90
08:52:44	558.80	1,000
08:52:44	558.80	950
08:52:44	558.80	907
08:52:44	558.80	155
08:52:56	558.60	5,261
08:52:56	558.60	2,312
08:52:56	558.60	2,032
08:52:56	558.60	1,000
08:52:56	558.60	434
08:52:56	558.60	351
08:52:57	558.60	1,000
08:52:57	558.60	207
08:53:26	558.60	5,695
08:53:27	558.50	1,141
08:54:02	558.20	1,000
08:54:02	558.20	600
08:54:02	558.20	600
08:54:02	558.20	600
08:54:02	558.20	600
08:54:02	558.20	600
08:54:22	558.60	1,300
08:54:28	558.60	2,220
08:54:32	558.60	1,900
08:54:32	558.60	606
08:54:37	558.50	2,695
08:54:37	558.50	2,000
08:54:37	558.50	1,190
08:54:37	558.50	1,000
08:55:42	558.60	1,000
08:55:51	558.60	1,000
08:55:51	558.50	950
08:55:53	558.50	1,978
08:55:53	558.50	1,689
08:55:53	558.50	1,400
08:55:53	558.50	1,100
08:55:53	558.50	1,000
08:55:53	558.50	563
08:55:53	558.50	362
08:56:24	558.70	5,695
08:57:00	558.70	5,695
08:57:28	558.70	5,605
08:57:46	558.60	5,200
08:57:46	558.60	495
08:58:24	558.70	3,411
08:58:24	558.70	1,487
08:58:24	558.70	770
08:58:58	558.60	3,081
08:58:58	558.60	2,614
08:59:25	558.50	1,671
08:59:26	558.50	4,865
08:59:26	558.50	830
08:59:39	558.60	2,000
08:59:39	558.60	1,499
08:59:39	558.60	1,000
08:59:39	558.60	16
09:00:20	558.70	5,360
09:00:20	558.70	280
09:00:20	558.70	55
09:01:06	558.80	4,207
09:01:06	558.80	346
09:01:11	558.70	1,000
09:01:38	558.80	5,286
09:01:38	558.80	409
09:02:08	558.70	1,333
09:02:18	558.90	2,691
09:02:18	558.90	1,620
09:02:18	558.90	415
09:02:44	559.30	4,752
09:03:44	559.40	4,292
09:03:44	559.40	1,465
09:03:44	559.40	950
09:03:44	559.40	879
09:04:10	559.20	3,729
09:06:04	559.60	5,398
09:06:04	559.60	281
09:06:31	559.30	59
09:06:32	559.30	1,333
09:06:32	559.30	549
09:06:36	559.30	3,514
09:06:36	559.30	234
09:07:30	559.50	4,006
09:07:30	559.50	1,800
09:07:30	559.50	1,200
09:07:30	559.50	1,000
09:07:30	559.50	769
09:07:30	559.50	710
09:07:39	559.50	800
09:08:13	559.50	4,455
09:08:13	559.50	1,300
09:08:27	559.60	3,679
09:08:27	559.60	2,016
09:08:56	559.60	5,559
09:08:56	559.60	136
09:09:24	559.80	2,772
09:09:24	559.80	2,258
09:09:24	559.80	665
09:09:59	559.70	439
09:10:42	560.10	3,652
09:10:42	560.10	1,000
09:11:11	560.10	5,695
09:11:22	560.00	950
09:11:22	560.00	154
09:11:22	560.00	50
09:11:30	560.00	4,917
09:11:30	560.00	694
09:12:03	560.30	2,961
09:12:03	560.30	1,349
09:12:03	560.30	368
09:12:59	560.40	5,859
09:12:59	560.40	600
09:13:25	560.20	3,526
09:13:25	560.20	1,458
09:14:34	560.50	4,879
09:14:34	560.50	1,000
09:14:34	560.50	226
09:15:15	560.50	4,822
09:16:05	560.70	200
09:16:24	560.70	2,789
09:16:24	560.70	1,467
09:16:24	560.70	1,021
09:16:48	561.00	2,000
09:16:48	561.00	1,000
09:17:03	561.00	5,695
09:17:03	561.00	1,000
09:17:08	561.00	1,000
09:17:43	561.10	4,829
09:17:43	561.10	171
09:18:11	561.00	93
09:18:16	561.00	145
09:18:33	561.30	2,000
09:18:33	561.30	1,200
09:19:21	561.70	800
09:19:25	561.70	300
09:19:26	561.80	1,596
09:19:52	561.90	3,546
09:19:52	561.90	1,498
09:19:52	561.90	437
09:20:32	561.60	1,057
09:20:32	561.60	750
09:20:47	561.90	2,000
09:20:47	561.90	996
09:21:30	561.90	2,828
09:21:30	561.90	1,700
09:21:30	561.90	538
09:21:32	561.90	2,695
09:21:32	561.90	2,000
09:21:32	561.90	1,000
09:21:32	561.90	629
09:22:20	561.70	3,121
09:22:20	561.70	2,221
09:22:20	561.70	1,000
09:22:35	561.60	3,670
09:22:35	561.60	1,583
09:23:28	561.60	4,239
09:23:28	561.60	151
09:23:41	561.60	4,250
09:23:41	561.60	1,445
09:23:44	561.60	1,222
09:24:58	561.80	1,000
09:24:58	561.80	400
09:25:27	562.10	413
09:25:27	562.10	300
09:25:32	562.10	2,000
09:25:51	562.10	5,576
09:25:51	562.10	119
09:26:12	561.90	1,434
09:26:26	561.80	5,068
09:26:26	561.80	627
09:27:02	561.70	5,695
09:27:51	562.10	1,128
09:27:54	562.10	100
09:28:13	562.00	4,535
09:28:13	562.00	3,614
09:28:13	562.00	500
09:29:48	562.50	4,695
09:30:27	562.70	3,531
09:30:27	562.70	2,164
09:31:06	562.50	2,352
09:31:06	562.50	2,100
09:31:06	562.50	1,243
09:32:56	562.10	3,279
09:32:56	562.10	2,000
09:32:56	562.10	1,981
09:32:56	562.10	1,507
09:32:56	562.10	1,000
09:32:56	562.10	435
09:32:56	562.10	98
09:32:57	562.10	1,090
09:33:05	561.90	1,422
09:33:05	561.90	189
09:33:09	561.90	1,147
09:33:09	561.90	725
09:33:09	561.90	100
09:33:29	562.10	5,695
09:33:29	562.10	2,000
09:33:29	562.10	500
09:33:34	562.10	2,978
09:33:34	562.10	1,069
09:33:34	562.10	217
09:34:34	562.50	4,922
09:35:15	562.50	800
09:35:34	562.60	4,537
09:36:04	562.70	5,695
09:36:09	562.70	1,000
09:36:09	562.70	169
09:37:05	562.80	267
09:37:10	562.80	2,829
09:37:10	562.80	1,474
09:37:11	562.70	2,575
09:37:11	562.70	176
09:38:37	563.40	2,000
09:38:37	563.40	1,000
09:38:45	563.50	1,500
09:38:45	563.50	95
09:38:58	563.40	3,432
09:38:59	563.40	2,263
09:39:33	563.40	1,024
09:39:38	563.40	3,676
09:39:38	563.40	670
09:39:38	563.40	169
09:39:54	563.60	1,222
09:40:17	563.50	1,159
09:40:18	563.50	4,477
09:40:18	563.50	59
09:41:03	563.50	1,634
09:41:05	563.50	2,047
09:41:05	563.50	1,528
09:42:10	563.40	1,314
09:42:24	563.40	5,695
09:42:24	563.40	4,381
09:43:04	563.00	1,788
09:43:05	563.00	3,907
09:43:50	563.10	2,249
09:43:50	563.10	2,015
09:43:50	563.10	800
09:43:54	563.00	1,000
09:43:54	563.00	239
09:44:10	562.80	1,000
09:44:49	562.90	3,228
09:44:49	562.90	2,000
09:44:49	562.90	1,297
09:44:49	562.90	1,100
09:44:49	562.90	1,000
09:44:49	562.90	298
09:44:49	562.90	263
09:45:08	562.70	354
09:45:39	562.90	4,162
09:45:39	562.90	1,533
09:46:27	562.80	3,990
09:46:27	562.80	1,442
09:47:00	562.80	2,017
09:47:00	562.80	1,000
09:47:01	562.80	1,312
09:47:01	562.80	1,264
09:47:41	562.80	148
09:47:52	562.80	2,749
09:47:52	562.80	2,677
09:47:52	562.80	121
09:47:53	562.80	3,995
09:47:53	562.80	1,000
09:47:53	562.80	700
09:48:15	562.80	1,257
09:48:29	562.70	398
09:48:30	562.70	4,580
09:48:30	562.70	47
09:49:13	562.80	2,009
09:49:13	562.80	1,899
09:49:13	562.80	697
09:49:23	562.80	1,000
09:49:23	562.80	405
09:49:23	562.80	300
09:49:48	562.70	4,695
09:49:48	562.70	622
09:50:17	562.80	5,153
09:50:17	562.80	542
09:50:48	562.80	1,229
09:50:52	562.80	4,248
09:51:23	562.70	2,854
09:51:23	562.70	2,841
09:52:02	562.60	5,111
09:52:02	562.60	584
09:53:11	562.60	130
09:53:44	562.70	5,256
09:53:44	562.70	4,529
09:53:44	562.70	444
09:53:44	562.70	439
09:54:35	562.80	5,695
09:54:35	562.80	1,322
09:54:39	562.80	300
09:54:59	562.80	4,000
09:55:03	562.80	1,200
09:55:03	562.80	16
09:55:27	562.80	2,097
09:55:27	562.80	1,228
09:55:27	562.80	1,000
09:55:27	562.80	774
09:55:27	562.80	452
09:55:56	562.80	2,770
09:55:56	562.80	1,900
09:55:56	562.80	87
09:57:22	562.80	4,388
09:57:22	562.80	824
09:57:22	562.80	483
09:57:25	562.80	5,044
09:58:05	562.80	1,100
09:58:05	562.80	596
09:58:11	562.80	2,017
09:58:11	562.80	2,000
09:58:11	562.80	1,000
09:58:12	562.80	407
09:58:39	562.80	3,504
09:58:40	562.80	2,191
09:59:11	562.80	4,944
09:59:11	562.80	139
09:59:46	562.60	2,608
09:59:46	562.60	972
09:59:51	562.60	1,866
10:00:26	562.40	277
10:00:29	562.40	1,432
10:00:33	562.40	737
10:00:33	562.40	569
10:00:34	562.40	1,694
10:00:34	562.40	561
10:00:34	562.40	425
10:01:00	562.30	4,631
10:01:00	562.30	979
10:01:05	562.20	1,265
10:01:30	562.20	2,024
10:01:34	562.20	1,726
10:01:35	562.20	1,856
10:02:12	562.10	390
10:02:16	562.10	4,683
10:02:51	562.00	5,567
10:02:51	562.00	35
10:03:33	561.60	936
10:03:34	561.60	249
10:03:35	561.60	3,700
10:03:35	561.60	810
10:04:02	561.50	2,649
10:04:04	561.60	2,200
10:04:50	561.60	419
10:04:51	561.60	2,341
10:04:51	561.60	1,859
10:04:51	561.60	956
10:05:29	561.70	275
10:05:31	561.70	4,788
10:06:12	562.10	5,695
10:06:39	561.80	5,511
10:06:39	561.80	184
10:07:20	561.60	713
10:07:20	561.60	263
10:07:22	561.60	4,317
10:07:22	561.60	117
10:07:32	561.60	1,000
10:07:42	561.60	1,796
10:07:44	561.60	3,899
10:08:15	561.50	5,034
10:09:10	561.50	4,794
10:09:10	561.50	901
10:09:29	561.40	4,547
10:09:29	561.40	1,148
10:10:24	561.50	3,777
10:10:27	561.60	1,839
10:10:27	561.60	488
10:11:05	561.60	876
10:11:05	561.60	355
10:11:12	561.60	2,000
10:11:12	561.60	1,000
10:11:25	561.60	5,695
10:11:25	561.60	4,543
10:12:33	561.60	878
10:12:34	561.60	862
10:13:05	561.80	300
10:13:17	561.80	5,395
10:13:19	561.80	1,206
10:13:26	561.80	112
10:13:26	561.80	60
10:13:27	561.80	4,070
10:13:27	561.80	247
10:15:04	562.40	2,737
10:15:04	562.40	2,498
10:15:26	562.20	1,100
10:15:26	562.20	715
10:15:31	562.20	3,365
10:15:31	562.20	149
10:16:10	562.10	2,537
10:16:10	562.10	1,654
10:16:14	562.10	1,346
10:16:14	562.10	158
10:16:44	561.90	2,739
10:16:44	561.90	2,295
10:16:44	561.90	496
10:16:44	561.90	165
10:17:32	561.90	3,045
10:17:32	561.90	2,650
10:18:16	561.90	2,000
10:18:16	561.90	1,400
10:18:16	561.90	1,100
10:18:16	561.90	130
10:18:21	561.90	1,614
10:18:33	561.80	3,631
10:18:33	561.80	1,761
10:19:02	561.70	5,603
10:19:40	561.70	462
10:19:48	561.70	4,102
10:19:48	561.70	1,131
10:20:21	561.50	4,755
10:20:21	561.50	487
10:22:10	561.90	200
10:22:12	561.90	3,800
10:22:12	561.90	1,469
10:22:34	562.00	3,533
10:22:34	562.00	1,977
10:23:11	561.90	5,695
10:24:14	562.40	2,638
10:24:14	562.40	2,425
10:24:43	562.50	1,935
10:24:43	562.50	1,447
10:24:43	562.50	1,000
10:24:55	562.50	700
10:25:04	562.50	564
10:25:19	562.60	1,000
10:25:19	562.60	950
10:25:24	562.50	2,240
10:25:24	562.50	1,699
10:25:24	562.50	364
10:26:03	562.40	1,362
10:26:06	562.40	1,611
10:26:15	562.40	502
10:26:32	562.40	864
10:26:32	562.40	519
10:26:32	562.40	343
10:26:35	562.40	1,800
10:26:45	562.40	4,801
10:28:22	562.50	3,168
10:29:36	562.70	3,328
10:29:36	562.70	2,233
10:29:45	562.70	100
10:29:47	562.70	34
10:29:55	562.70	600
10:29:58	562.70	1,274
10:29:58	562.70	1,126
10:29:58	562.70	1,036
10:29:58	562.70	1,000
10:29:58	562.70	659
10:30:05	562.70	700
10:30:07	562.70	1,273
10:30:07	562.70	1,100
10:30:07	562.70	1,000
10:30:10	562.60	2,927
10:30:10	562.60	1,099
10:30:12	562.60	1,669
10:30:12	562.60	1,351
10:30:12	562.60	1,331
10:30:12	562.60	487
10:30:42	562.50	5,521
10:30:48	562.50	1,000
10:30:48	562.50	177
10:30:48	562.50	67
10:31:33	562.60	3,650
10:31:42	562.40	800
10:31:47	562.40	1,000
10:31:47	562.40	310
10:32:13	562.40	2,132
10:32:13	562.40	1,000
10:32:13	562.40	417
10:32:13	562.40	300
10:32:13	562.40	250
10:32:18	562.40	1,323
10:33:04	562.30	1,877
10:33:04	562.30	1,200
10:33:04	562.30	1,000
10:33:04	562.30	1,000
10:33:04	562.30	748
10:33:13	562.00	1,333
10:33:13	562.00	44
10:33:14	562.00	1,964
10:33:14	562.00	1,805
10:34:21	561.70	360
10:34:26	561.60	1,631
10:34:26	561.60	1,318
10:34:26	561.60	170
10:34:31	561.70	2,321
10:34:31	561.70	565
10:34:52	561.70	4,927
10:34:52	561.70	546
10:35:44	561.50	1,894
10:35:44	561.50	1,727
10:35:44	561.50	910
10:35:44	561.50	380
10:35:44	561.50	68
10:36:24	561.50	1,270
10:36:24	561.50	770
10:36:24	561.50	100
10:36:29	561.50	3,025
10:36:29	561.50	723
10:37:26	561.80	1,991
10:37:26	561.80	407
10:38:44	561.80	3,668
10:38:44	561.80	2,027
10:39:25	561.80	1,512
10:39:25	561.80	1,322
10:39:25	561.80	1,296
10:39:25	561.80	857
10:40:14	561.70	3,378
10:40:14	561.70	1,000
10:40:19	561.60	1,734
10:40:28	561.50	5,488
10:41:44	561.60	224
10:41:50	561.60	3,318
10:41:50	561.60	2,295
10:41:50	561.60	2,153
10:41:50	561.60	950
10:41:56	561.60	2,450
10:43:43	561.60	2,514
10:43:43	561.60	2,000
10:43:43	561.60	1,181
10:44:00	561.60	5,083
10:44:00	561.60	4,000
10:44:25	561.60	743
10:45:04	561.90	3,441
10:45:04	561.90	705
10:45:52	562.10	2,269
10:45:52	562.10	1,300
10:45:52	562.10	1,000
10:45:52	562.10	210
10:45:52	562.10	200
10:46:39	561.90	750
10:47:08	562.00	4,096
10:47:10	562.00	200
10:47:59	562.50	2,000
10:47:59	562.50	1,839
10:47:59	562.50	1,000
10:47:59	562.50	1,000
10:48:04	562.50	1,249
10:48:17	562.70	1,100
10:48:17	562.70	763
10:48:17	562.70	664
10:48:25	562.70	2,100
10:48:25	562.70	2,050
10:48:25	562.70	2,000
10:48:25	562.70	1,000
10:48:25	562.70	13
10:48:32	562.50	1,569
10:49:25	562.40	100
10:49:34	562.40	100
10:50:09	562.50	576
10:50:52	562.40	5,273
10:50:52	562.40	115
10:51:20	561.90	1,900
10:51:20	561.90	1,725
10:51:30	561.90	2,070
10:52:28	562.20	3,768
10:52:28	562.20	837
10:52:28	562.20	656
10:52:28	562.20	206
10:52:55	562.10	4,006
10:52:55	562.10	1,169
10:53:37	561.90	4,654
10:53:37	561.90	645
10:53:55	561.90	1,449
10:54:24	561.90	1,870
10:54:49	561.90	2,300
10:54:49	561.90	1,265
10:54:50	561.90	500
10:54:53	561.90	1,630
10:54:54	561.90	3,239
10:56:05	562.20	1,310
10:56:05	562.20	1,300
10:56:05	562.20	130
10:56:14	562.20	2,407
10:56:43	562.10	2,072
10:56:43	562.10	1,238
10:57:08	562.10	2,455
10:57:08	562.10	2,000
10:57:08	562.10	1,400
10:57:08	562.10	1,285
10:57:08	562.10	130
10:58:12	562.40	750
10:58:12	562.40	700
10:58:13	562.40	5,695
10:59:50	562.60	5,655
11:00:24	562.60	5,600
11:01:06	562.60	3,800
11:01:06	562.60	1,062
11:01:06	562.60	194
11:01:06	562.60	181
11:02:06	562.60	898
11:02:08	562.60	4,274
11:02:09	562.60	1,000
11:02:09	562.60	242
11:03:00	562.60	4,540
11:05:03	562.80	5,695
11:05:04	562.80	5,695
11:05:05	562.80	4,205
11:05:05	562.80	1,490
11:06:51	563.00	4,383
11:06:51	563.00	1,312
11:06:54	563.00	5,695
11:06:54	563.00	3,205
11:06:55	563.00	499
11:07:24	563.00	3,198
11:07:24	563.00	746
11:07:26	563.00	1,287
11:09:29	563.40	3,964
11:09:29	563.40	855
11:10:24	563.30	382
11:10:25	563.30	1,235
11:10:25	563.30	469
11:10:25	563.30	238
11:12:00	563.50	5,695
11:12:24	563.50	4,618
11:12:27	563.50	464
11:12:30	563.50	3,163
11:12:30	563.50	200
11:12:32	563.50	384
11:12:54	563.50	2,443
11:12:55	563.50	163
11:13:08	563.50	1,858
11:13:13	563.50	1,382
11:13:15	563.50	2,556
11:13:15	563.50	1,250
11:13:16	563.30	1,235
11:13:32	563.20	1,699
11:13:59	563.00	1,659
11:15:54	563.00	2,794
11:16:37	563.20	5,695
11:16:37	563.20	2,000
11:16:37	563.20	1,288
11:17:31	563.20	850
11:17:45	563.40	2,381
11:17:50	563.40	596
11:17:50	563.40	80
11:18:10	563.60	2,000
11:18:10	563.60	1,000
11:18:10	563.60	909
11:18:15	563.50	2,101
11:18:40	563.70	1,831
11:18:40	563.70	1,285
11:18:40	563.70	1,000
11:18:40	563.70	466
11:20:01	563.60	1,734
11:20:54	563.40	1,290
11:23:09	563.50	3,901
11:23:25	563.50	1,158
11:23:55	563.70	3,023
11:23:55	563.70	2,100
11:23:55	563.70	477
11:26:14	563.70	2,417
11:26:54	563.70	1,208
11:26:54	563.70	829
11:26:54	563.70	469
11:27:47	563.90	5,199
11:28:29	563.80	1,200
11:29:02	564.20	2,000
11:29:02	564.20	1,000
11:29:45	564.20	1,939
11:29:49	564.20	1,245
11:29:49	564.20	1,200
11:29:49	564.20	1,000
11:29:49	564.20	569
11:29:49	564.20	356
11:29:49	564.20	300
11:29:49	564.20	174
11:29:49	564.20	130
11:30:00	564.20	1,623
11:30:10	564.20	1,300
11:31:29	564.20	662
11:31:34	564.20	100
11:31:54	564.20	1,559
11:33:23	564.30	2,383
11:33:23	564.30	2,381
11:33:23	564.30	2,000
11:33:23	564.30	568
11:33:23	564.30	503
11:33:23	564.30	372
11:33:23	564.30	91
11:33:24	564.30	1,894
11:33:24	564.30	1,400
11:33:24	564.30	568
11:33:25	564.30	3,727
11:33:25	564.30	1,968
11:35:04	564.30	274
11:35:07	564.30	5,005
11:35:07	564.30	4,098
11:35:07	564.30	629
11:35:07	564.30	568
11:35:07	564.30	416
11:35:07	564.30	400
11:35:15	564.40	1,894
11:35:15	564.40	1,500
11:35:15	564.40	583
11:35:49	564.40	3,931
11:35:49	564.40	1,664
11:35:49	564.40	100
11:35:53	564.40	1,273
11:35:53	564.40	400
11:35:53	564.40	375
11:36:24	564.30	3,246
11:36:56	564.40	3,528
11:36:56	564.40	2,167
11:37:47	564.40	5,695
11:38:25	564.50	1,349
11:39:29	564.60	5,695
11:39:29	564.60	1,334
11:39:29	564.60	1,000
11:39:29	564.60	809
11:39:29	564.60	750
11:39:29	564.60	630
11:39:29	564.60	400
11:40:26	564.80	1,855
11:40:30	564.70	5,695
11:41:31	564.90	500
11:41:36	564.90	600
11:41:36	564.90	568
11:41:38	564.90	5,695
11:41:38	564.90	4,668
11:43:20	564.90	1,782
11:43:20	564.90	1,500
11:43:20	564.90	1,494
11:43:20	564.90	1,004
11:43:20	564.90	568
11:43:20	564.90	496
11:43:21	564.90	500
11:43:29	564.90	2,878
11:43:29	564.90	2,817
11:43:29	564.90	300
11:43:29	564.90	277
11:44:54	564.80	1,706
11:45:24	564.80	1,101
11:45:57	564.90	3,155
11:45:57	564.90	2,540
11:45:57	564.90	615
11:45:58	564.90	3,155
11:45:58	564.90	883
11:46:27	564.80	4,925
11:46:27	564.80	770
11:47:09	564.70	5,695
11:47:47	564.80	3,901
11:47:47	564.80	1,754
11:48:54	564.80	5,695
11:49:50	564.80	530
11:49:51	564.80	1,338
11:49:51	564.80	1,154
11:49:51	564.80	1,139
11:49:51	564.80	1,000
11:49:51	564.80	912
11:50:19	564.50	4,634
11:50:19	564.50	793
11:50:19	564.50	268
11:50:57	564.30	1,919
11:51:21	564.30	1,307
11:51:21	564.30	1,243
11:52:01	564.00	1,007
11:52:01	564.00	284
11:53:26	564.20	1,000
11:53:31	564.20	1,894
11:53:31	564.20	1,709
11:53:31	564.20	1,000
11:54:03	564.10	2,582
11:54:12	564.20	340
11:54:19	564.20	1,221
11:55:45	564.50	568
11:55:45	564.50	516
11:55:45	564.50	422
11:55:45	564.50	100
11:56:41	564.50	2,243
11:57:29	564.80	2,225
11:57:29	564.80	1,000
11:57:34	564.80	1,215
11:57:57	564.80	1,896
11:57:57	564.80	1,180
11:58:11	564.90	140
11:58:11	564.90	109
11:58:11	564.90	77
11:58:16	564.90	1,000
11:58:31	564.80	1,619
11:58:31	564.80	839
11:58:31	564.80	173
11:59:23	564.90	1,156
11:59:23	564.90	149
11:59:42	564.80	1,156
12:04:18	565.20	473
12:04:23	565.10	2,645
12:04:23	565.10	2,000
12:04:32	565.00	1,438
12:05:03	565.50	1,600
12:05:03	565.50	1,114
12:05:03	565.50	1,000
12:05:40	565.40	1,000
12:05:40	565.40	824
12:05:40	565.40	419
12:05:40	565.40	353
12:05:40	565.40	172
12:05:45	565.50	990
12:05:45	565.50	568
12:05:45	565.50	155
12:05:50	565.50	2,072
12:05:50	565.50	10
12:06:20	565.50	1,500
12:06:20	565.50	615
12:06:20	565.50	575
12:06:20	565.50	460
12:06:24	565.50	2,549
12:07:13	565.70	2,789
12:07:13	565.70	1,000
12:07:13	565.70	200
12:07:18	565.70	1,714
12:07:21	565.70	3,000
12:07:21	565.70	1,562
12:07:21	565.70	600
12:08:11	565.20	2,718
12:08:11	565.20	2,115
12:08:24	565.20	862
12:09:12	565.00	2,911
12:09:12	565.00	1,707
12:09:12	565.00	1,005
12:09:12	565.00	617
12:10:49	565.30	911
12:13:00	565.50	4,641
12:13:24	565.40	5,695
12:14:59	565.50	800
12:14:59	565.50	800
12:14:59	565.50	600
12:14:59	565.50	454
12:15:00	565.50	800
12:15:00	565.50	600
12:15:00	565.50	500
12:15:00	565.50	500
12:15:03	565.50	500
12:16:27	565.50	5,695
12:16:27	565.50	5,695
12:16:38	565.30	1,191
12:16:56	565.30	4,683
12:17:53	565.50	5,483
12:17:57	565.40	1,219
12:18:42	565.40	2,626
12:18:42	565.40	2,000
12:19:15	565.30	5,695
12:19:53	565.30	1,721
12:19:53	565.30	1,311
12:19:54	565.30	1,302
12:19:56	565.10	1,000
12:19:56	565.10	153
12:20:12	565.10	1,000
12:20:12	565.10	226
12:21:10	565.00	1,725
12:21:24	565.00	1,245
12:21:50	565.20	226
12:23:32	565.60	2,000
12:23:32	565.60	241
12:23:53	565.90	1,639
12:24:13	565.70	1,912
12:24:41	565.90	1,000
12:24:58	565.90	3,608
12:24:58	565.90	220
12:26:09	565.90	2,000
12:26:09	565.90	1,000
12:26:14	565.90	1,763
12:26:14	565.90	1,000
12:27:03	565.90	2,266
12:27:03	565.90	2,000
12:27:03	565.90	1,200
12:27:04	565.90	762
12:27:04	565.90	700
12:27:54	565.70	1,316
12:29:10	565.70	1,643
12:29:10	565.70	1,250
12:29:12	565.70	1,266
12:30:18	565.40	1,200
12:30:35	565.50	1,243
12:30:38	565.50	1,638
12:31:16	565.70	2,000
12:31:16	565.70	398
12:32:52	566.00	1,900
12:32:52	566.00	1,549
12:32:53	565.90	1,000
12:32:53	565.90	159
12:33:34	566.20	1,408
12:33:34	566.20	397
12:33:43	566.20	1,408
12:33:43	566.20	882
12:33:45	566.20	1,603
12:34:33	566.00	973
12:34:41	565.90	1,237
12:36:10	565.90	1,309
12:36:54	565.80	1,155
12:37:12	565.70	285
12:38:10	565.70	1,404
12:38:10	565.70	339
12:38:16	565.50	567
12:38:16	565.50	276
12:38:24	565.50	1,532
12:39:50	565.30	1,542
12:41:52	565.10	1,639
12:43:10	565.40	1,248
12:43:10	565.40	113
12:43:44	565.40	2,645
12:43:44	565.40	1,000
12:43:44	565.40	750
12:43:44	565.40	28
12:44:54	565.20	1,147
12:45:11	565.10	1,468
12:45:11	565.10	1,199
12:45:11	565.10	750
12:45:11	565.10	412
12:45:25	565.10	1,335
12:45:25	565.10	895
12:45:25	565.10	458
12:45:53	565.10	1,203
12:45:59	565.10	1,115
12:45:59	565.10	462
12:47:54	565.20	1,260
12:49:32	565.60	1,751
12:49:32	565.60	1,403
12:49:32	565.60	1,000
12:49:32	565.60	130
12:49:37	565.60	986
12:49:37	565.60	368
12:50:33	565.50	3,899
12:50:33	565.50	1,500
12:50:33	565.50	74
12:51:06	565.60	1,422
12:51:06	565.60	1,289
12:52:30	565.20	1,006
12:52:30	565.20	200
12:52:30	565.20	78
12:53:19	565.30	1,400
12:53:19	565.30	449
12:54:21	565.30	1,167
12:54:22	565.30	18
12:54:24	565.30	1,260
12:56:12	565.40	1,494
12:56:12	565.40	630
12:56:12	565.40	279
12:57:24	565.40	1,705
12:57:35	565.40	1,671
12:57:35	565.40	1,140
12:57:35	565.40	420
12:59:30	565.50	3,956
12:59:30	565.50	566
12:59:30	565.50	152
13:01:02	565.70	1,774
13:01:02	565.70	1,348
13:02:03	565.80	3,604
13:02:03	565.80	850
13:02:03	565.80	745
13:02:10	565.80	1,159
13:02:49	565.70	1,268
13:02:55	565.60	1,000
13:02:55	565.60	182
13:03:02	565.60	1,000
13:03:02	565.60	1,000
13:03:03	565.60	204
13:03:27	565.40	1,139
13:03:58	565.20	362
13:05:00	565.10	1,206
13:05:38	565.10	1,333
13:08:00	565.30	1,120
13:08:08	565.30	1,941
13:08:08	565.30	1,656
13:08:08	565.30	1,084
13:08:08	565.30	978
13:08:08	565.30	744
13:08:08	565.30	411
13:08:54	565.20	1,252
13:09:38	565.30	1,526
13:09:38	565.30	566
13:09:38	565.30	300
13:09:38	565.30	241
13:09:38	565.30	200
13:09:38	565.30	90
13:12:20	566.00	901
13:12:20	566.00	700
13:12:31	566.00	2,000
13:12:31	566.00	1,000
13:12:31	566.00	700
13:12:36	566.00	1,399
13:12:47	566.00	590
13:12:52	566.00	1,443
13:12:52	566.00	1,000
13:13:03	566.00	1,577
13:13:29	565.90	922
13:13:29	565.90	510
13:13:36	565.70	839
13:13:36	565.70	317
13:14:54	565.50	566
13:14:54	565.50	566
13:15:00	565.50	2,039
13:17:22	566.00	5,608
13:17:42	565.60	1,834
13:19:30	565.70	3,708
13:19:33	565.70	1,448
13:19:37	565.90	3,230
13:19:37	565.90	1,677
13:19:37	565.90	982
13:19:37	565.90	443
13:20:18	565.70	1,000
13:20:18	565.80	152
13:20:21	565.60	1,020
13:20:21	565.60	127
13:21:14	565.30	1,517
13:22:54	565.80	2,548
13:22:54	565.80	874
13:22:54	565.80	849
13:22:54	565.80	759
13:23:19	565.80	1,877
13:23:19	565.80	1,835
13:23:19	565.80	275
13:23:48	566.10	1,321
13:24:46	566.00	2,474
13:24:47	566.00	1,800
13:24:47	566.00	8
13:25:06	565.70	500
13:25:06	565.70	34
13:25:30	565.80	3,321
13:25:30	565.80	1,160
13:25:30	565.80	100
13:26:03	565.60	145
13:26:26	565.60	800
13:26:26	565.60	427
13:27:01	565.80	700
13:27:01	565.80	600
13:27:01	565.80	357
13:27:01	565.80	9
13:27:05	565.90	1,820
13:27:05	565.90	1,520
13:27:05	565.90	1,000
13:27:05	565.90	284
13:27:09	565.80	1,314
13:27:16	565.80	1,287
13:27:35	565.70	1,224
13:28:06	565.70	867
13:28:55	565.70	1,003
13:30:08	566.00	1,000
13:30:08	566.00	209
13:30:31	566.20	483
13:30:36	566.20	2,000
13:30:36	566.20	1,000
13:30:55	566.20	2,000
13:30:55	566.10	794
13:30:55	566.20	613
13:30:55	566.10	596
13:30:55	566.10	120
13:31:07	566.30	2,202
13:31:45	566.20	982
13:31:45	566.20	261
13:33:16	566.40	4,872
13:33:17	566.40	1,235
13:33:17	566.40	486
13:33:43	566.50	1,812
13:33:52	566.40	1,576
13:33:52	566.40	308
13:34:07	566.40	1,000
13:35:27	566.40	2,000
13:35:27	566.40	1,354
13:35:27	566.40	327
13:35:28	566.40	1,322
13:35:28	566.40	1,000
13:37:00	566.40	3,398
13:37:00	566.40	2,609
13:37:00	566.40	1,183
13:37:01	566.40	2,139
13:37:54	566.30	1,377
13:38:33	566.20	1,643
13:38:33	566.20	1,317
13:39:03	566.10	42
13:39:08	566.10	1,533
13:39:08	566.10	1,447
13:39:40	565.90	2,000
13:39:40	566.00	1,831
13:39:40	565.90	382
13:40:03	565.90	1,372
13:40:31	565.80	1,000
13:40:36	565.80	2,276
13:40:36	565.80	1,504
13:40:36	565.80	756
13:40:55	566.10	5,695
13:40:55	566.10	2,708
13:41:15	566.10	1,177
13:41:22	566.10	1,432
13:41:56	566.10	1,196
13:42:20	566.00	1,243
13:42:22	565.90	1,210
13:43:02	566.10	1,938
13:43:02	566.10	21
13:43:07	566.10	1,902
13:43:28	566.00	495
13:44:02	566.00	891
13:44:02	566.00	254
13:44:32	566.10	2,000
13:44:32	566.10	1,215
13:45:00	566.20	1,951
13:45:00	566.20	1,800
13:45:00	566.20	1,497
13:45:17	566.20	1,181
13:45:23	566.20	949
13:45:23	566.20	507
13:45:55	565.90	1,297
13:45:55	565.90	196
13:46:56	566.20	2,253
13:46:56	566.20	500
13:47:04	566.20	709
13:48:00	566.40	1,248
13:48:10	566.40	4,557
13:48:10	566.40	598
13:48:11	566.40	925
13:48:11	566.40	417
13:50:15	566.50	4,829
13:51:09	566.40	155
13:51:14	566.40	392
13:51:21	566.40	524
13:51:28	566.40	4,382
13:51:28	566.40	659
13:51:28	566.40	566
13:52:28	566.10	1,248
13:52:29	566.10	2,683
13:53:29	566.20	2,000
13:53:29	566.20	1,000
13:53:29	566.20	984
13:53:29	566.20	566
13:53:29	566.20	76
13:54:13	566.00	4,465
13:54:15	565.90	157
13:55:02	565.90	811
13:55:02	565.90	566
13:55:02	565.90	566
13:55:56	566.10	3,674
13:56:29	566.30	1,260
13:57:30	566.40	2,000
13:57:30	566.40	1,200
13:57:30	566.40	1,190
13:57:30	566.40	1,000
13:57:30	566.40	130
13:59:07	566.20	3,892
13:59:07	566.20	1,186
13:59:07	566.20	337
13:59:12	566.20	989
13:59:12	566.20	300
14:00:37	565.60	1,667
14:00:37	565.60	1,596
14:00:37	565.60	480
14:00:37	565.60	350
14:00:52	565.60	809
14:00:52	565.60	337
14:02:37	565.80	1,310
14:02:37	565.80	1,000
14:02:41	565.60	1,635
14:02:42	565.60	2,000
14:02:42	565.60	220
14:04:11	565.70	2,212
14:04:11	565.70	1,505
14:04:11	565.70	1,000
14:04:11	565.70	909
14:05:12	565.60	1,000
14:05:12	565.60	943
14:06:03	565.70	2,053
14:06:03	565.70	1,654
14:06:03	565.70	937
14:06:27	565.50	2,000
14:06:27	565.50	1,500
14:06:27	565.50	1,220
14:06:27	565.50	1,000
14:07:16	565.20	2,000
14:07:16	565.20	1,400
14:07:21	565.20	1,072
14:07:21	565.20	566
14:07:26	565.20	1,526
14:07:35	565.10	5,663
14:08:17	564.90	2,000
14:08:51	564.90	1,068
14:08:51	564.90	554
14:09:25	565.00	1,800
14:09:25	565.00	69
14:09:25	565.00	20
14:10:10	564.80	4,265
14:10:21	564.80	566
14:10:58	564.80	1,600
14:10:58	564.80	1,544
14:10:58	564.80	1,400
14:10:58	564.80	1,000
14:11:53	564.80	3,044
14:11:53	564.80	880
14:12:36	564.90	1,979
14:13:28	564.80	255
14:13:28	564.80	179
14:13:28	564.80	130
14:13:29	564.80	1,000
14:13:33	564.80	1,107
14:13:33	564.80	1,000
14:13:44	564.80	2,404
14:13:44	564.80	2,000
14:14:38	564.70	62
14:14:41	564.70	953
14:14:44	564.70	1,643
14:14:46	564.80	1,272
14:15:05	564.80	4,795
14:15:06	564.70	1,000
14:15:06	564.70	664
14:15:34	564.30	2,463
14:15:34	564.30	1,665
14:15:34	564.30	1,190
14:15:56	564.30	623
14:16:01	564.30	2,000
14:16:01	564.30	1,691
14:16:01	564.30	1,508
14:16:01	564.30	1,000
14:16:09	564.30	2,756
14:16:09	564.30	56
14:16:10	564.30	1,617
14:17:23	563.60	2,385
14:17:23	563.70	1,529
14:17:59	563.70	1,839
14:18:23	563.40	1,570
14:18:26	563.40	1,494
14:18:26	563.40	1,334
14:18:26	563.40	1,321
14:18:47	563.10	4,247
14:18:52	563.10	1,185
14:18:52	563.10	231
14:19:16	563.00	3,604
14:20:43	563.50	2,000
14:20:43	563.50	2,000
14:20:43	563.50	1,597
14:20:43	563.50	1,084
14:20:43	563.50	1,000
14:20:43	563.50	621
14:21:17	563.80	400
14:21:17	563.80	325
14:21:22	563.90	1,272
14:21:22	563.90	940
14:21:36	564.10	2,000
14:21:36	564.10	1,300
14:21:36	564.10	1,000
14:22:52	564.00	4,624
14:24:34	564.10	2,000
14:24:35	564.10	2,473
14:24:35	564.10	750
14:24:35	564.10	472
14:25:00	564.10	5,048
14:25:00	564.10	4,570
14:25:46	564.10	3,159
14:25:46	564.10	3,159
14:25:46	564.10	1,378
14:25:46	564.10	1,285
14:25:46	564.10	1,190
14:25:46	564.10	847
14:25:46	564.10	311
14:25:46	564.10	61
14:25:55	564.00	1,400
14:26:12	563.90	2,300
14:26:12	563.90	2,049
14:26:12	563.90	1,208
14:26:12	563.90	254
14:26:12	563.90	254
14:26:50	564.00	5,324
14:27:28	563.70	2,000
14:27:28	563.70	1,580
14:27:28	563.70	1,329
14:27:28	563.70	1,000
14:28:06	563.30	3,131
14:28:06	563.30	847
14:28:06	563.30	99
14:29:04	563.40	4,428
14:29:04	563.40	1,367
14:29:04	563.40	538
14:29:04	563.40	425
14:30:00	563.20	5,466
14:30:05	563.00	2,000
14:30:06	563.00	2,347
14:30:09	563.00	724
14:30:09	563.00	487
14:30:31	562.80	4,932
14:30:40	563.10	4,398
14:30:40	563.10	1,297
14:30:44	562.90	3,233
14:30:44	562.90	1,378
14:30:44	562.90	1,311
14:30:44	562.90	798
14:30:45	562.90	1,901
14:31:29	563.50	5,028
14:31:47	563.10	2,500
14:31:47	563.10	500
14:31:47	563.10	347
14:31:53	563.10	2,000
14:31:53	563.10	1,000
14:31:53	563.10	49
14:32:05	562.90	3,445
14:32:07	562.70	832
14:32:07	562.70	424
14:32:13	563.00	1,300
14:32:13	563.00	1,000
14:32:15	562.70	3,642
14:32:16	562.70	279
14:32:21	562.60	2,000
14:32:21	562.60	1,000
14:32:25	562.60	1,994
14:32:31	562.40	5,390
14:32:31	562.40	305
14:33:15	563.10	1,644
14:33:47	563.80	4,741
14:34:08	564.10	5,648
14:34:08	564.10	47
14:34:10	564.10	1,166
14:34:15	564.10	2,000
14:34:19	564.00	2,346
14:34:31	564.10	848
14:34:33	564.10	3,159
14:34:34	564.10	1,688
14:34:35	564.10	1,300
14:35:14	564.60	5,000
14:35:14	564.60	68
14:35:29	564.30	2,000
14:35:29	564.30	1,100
14:35:29	564.30	355
14:35:29	564.30	254
14:35:34	564.30	2,089
14:35:34	564.30	516
14:35:43	564.30	1,438
14:35:47	564.10	3,158
14:35:48	564.10	1,338
14:35:57	564.10	4,873
14:35:57	564.10	191
14:35:57	564.10	18
14:36:57	564.40	2,181
14:36:57	564.40	1,160
14:36:57	564.40	1,000
14:36:57	564.40	425
14:36:57	564.40	238
14:37:16	564.00	516
14:37:16	564.00	400
14:37:20	563.90	1,344
14:37:31	564.00	2,570
14:37:31	564.00	2,000
14:37:31	564.00	1,566
14:37:31	564.00	1,285
14:37:31	564.00	1,000
14:37:31	564.00	331
14:38:02	564.40	1,300
14:38:02	564.40	1,063
14:38:07	564.30	1,575
14:38:07	564.30	16
14:38:12	564.30	1,600
14:38:12	564.30	955
14:38:12	564.30	400
14:38:40	564.50	1,241
14:38:42	564.50	2,241
14:39:06	564.50	1,171
14:39:18	564.50	1,173
14:40:01	564.00	3,431
14:40:01	564.00	2,057
14:41:12	564.00	4,084
14:41:12	564.00	1,367
14:42:28	563.90	5,030
14:43:49	564.30	516
14:44:05	564.20	2,164
14:44:05	564.20	797
14:44:16	564.30	4,872
14:44:16	564.30	823
14:44:20	564.20	2,000
14:44:20	564.20	1,000
14:44:39	564.30	4,731
14:44:40	564.30	1,359
14:44:40	564.30	490
14:45:10	563.90	2,292
14:45:18	564.00	1,303
14:45:18	564.00	110
14:45:21	564.00	1,574
14:46:15	563.90	4,226
14:46:45	564.00	1,491
14:47:08	563.70	2,385
14:47:08	563.70	1,000
14:47:18	563.90	1,000
14:47:18	563.90	750
14:48:11	563.40	1,200
14:48:11	563.40	1,000
14:48:15	563.50	1,377
14:48:17	563.50	1,200
14:48:22	563.50	1,412
14:48:22	563.50	600
14:48:50	563.40	1,776
14:48:50	563.40	1,600
14:48:55	563.40	12
14:49:01	563.40	1,399
14:49:18	563.40	5,074
14:49:18	563.40	400
14:49:47	563.30	3,993
14:49:55	563.30	1,217
14:49:55	563.30	357
14:49:56	563.30	3,164
14:49:56	563.30	598
14:49:59	563.30	1,577
14:50:17	562.80	1,129
14:50:30	562.80	4,094
14:50:31	562.80	1,235
14:51:08	562.70	4,492
14:51:13	562.60	1,100
14:51:13	562.60	254
14:51:13	562.60	41
14:51:43	562.60	154
14:51:48	562.70	4,093
14:51:49	562.70	1,292
14:51:49	562.70	29
14:53:51	563.20	3,712
14:53:51	563.20	971
14:54:45	563.50	4,943
14:55:17	563.80	4,325
14:55:17	563.80	200
14:55:17	563.80	37
14:55:18	563.80	1,179
14:56:27	564.40	658
14:56:34	564.40	145
14:56:52	564.50	2,669
14:56:52	564.50	1,585
14:57:12	564.80	199
14:57:21	564.80	2,074
14:57:22	564.70	4,675
14:57:22	564.70	2,000
14:57:22	564.70	1,522
14:57:26	564.60	2,000
14:57:26	564.60	100
14:58:31	565.30	1,200
14:58:31	565.30	1,100
14:58:31	565.30	1,100
14:58:31	565.30	876
14:58:47	564.90	2,895
14:58:47	564.90	190
14:58:52	564.90	2,779
14:58:52	564.90	241
14:59:52	564.70	15
14:59:57	564.70	3,363
14:59:57	564.70	2,000
15:00:21	564.40	4,799
15:00:31	564.40	696
15:00:31	564.40	502
15:00:31	564.40	17
15:01:41	564.20	2,451
15:01:49	564.20	1,968
15:01:49	564.20	1,747
15:02:11	564.60	3,661
15:02:16	564.60	1,655
15:02:57	565.10	2,000
15:02:57	565.10	1,600
15:02:57	565.10	1,322
15:02:57	565.10	441
15:03:02	564.90	3,155
15:03:02	564.90	1,190
15:03:02	564.90	715
15:03:02	564.90	495
15:04:43	565.00	4,576
15:04:43	565.00	1,197
15:04:43	565.00	646
15:04:50	564.80	3,979
15:04:50	564.80	1,408
15:04:51	564.80	1,000
15:04:51	564.80	733
15:04:51	564.80	592
15:04:51	564.70	400
15:05:25	564.70	2,010
15:05:25	564.70	2,000
15:05:48	564.60	585
15:05:48	564.60	355
15:05:49	564.60	1,387
15:05:49	564.60	266
15:05:49	564.60	266
15:05:55	564.50	1,431
15:06:21	564.80	3,394
15:06:21	564.70	1,300
15:06:21	564.80	645
15:06:21	564.70	153
15:07:42	565.00	2,019
15:07:42	565.00	1,271
15:07:42	565.00	1,000
15:07:47	565.00	1,000
15:07:47	565.00	567
15:08:07	565.00	1,000
15:08:12	565.00	2,724
15:08:12	565.00	1,200
15:08:12	565.00	899
15:08:12	565.00	518
15:08:12	565.00	183
15:08:38	565.10	2,000
15:08:45	565.10	2,401
15:08:45	565.10	144
15:09:40	565.20	5,287
15:09:41	565.20	2,000
15:09:41	565.20	1,000
15:09:41	565.20	190
15:10:06	565.00	355
15:10:07	565.00	976
15:10:14	564.80	1,140
15:11:52	564.70	2,000
15:11:52	564.70	1,400
15:11:52	564.70	1,000
15:11:57	564.60	355
15:12:02	564.60	1,371
15:12:37	564.80	2,914
15:12:37	564.80	961
15:12:38	564.80	1,648
15:13:29	565.10	5,069
15:13:30	565.10	1,537
15:14:31	565.30	2,417
15:14:31	565.30	1,553
15:15:22	565.10	4,174
15:15:49	565.00	950
15:15:49	565.00	924
15:15:49	565.00	103
15:17:06	565.60	5,265
15:17:22	565.70	2,000
15:17:22	565.70	1,500
15:17:22	565.70	1,000
15:17:54	565.80	1,600
15:17:54	565.80	494
15:18:33	565.50	2,000
15:18:33	565.50	1,300
15:18:50	565.30	2,789
15:19:02	565.20	3,958
15:19:12	565.30	3,389
15:19:15	565.40	4,037
15:19:32	565.40	3,471
15:19:32	565.40	1,500
15:19:32	565.40	504
15:19:33	565.40	310
15:20:07	565.20	3,252
15:20:14	565.20	1,235
15:20:55	565.20	3,153
15:20:57	565.20	1,300
15:20:57	565.20	617
15:21:02	565.20	1,361
15:21:46	564.80	4,510
15:21:48	564.80	1,544
15:22:35	564.80	1,927
15:22:35	564.80	451
15:22:35	564.80	407
15:22:35	564.80	130
15:22:40	564.80	1,293
15:23:17	564.70	5,695
15:23:48	565.30	1,242
15:23:51	565.20	2,831
15:23:51	565.20	2,163
15:24:24	565.60	4,361
15:24:24	565.60	963
15:24:26	565.50	4,476
15:24:27	565.50	1,500
15:24:27	565.50	200
15:25:21	564.90	2,663
15:25:21	564.90	1,500
15:25:21	564.90	600
15:25:50	565.10	303
15:25:53	565.10	1,929
15:25:53	565.10	1,723
15:25:53	565.10	1,700
15:26:08	565.30	4,646
15:26:08	565.30	543
15:26:20	565.40	1,343
15:27:32	565.30	1,273
15:27:32	565.30	1,000
15:27:32	565.30	750
15:27:32	565.30	240
15:27:37	565.30	1,663
15:27:37	565.30	750
15:27:42	565.40	2,995
15:27:42	565.40	1,600
15:27:42	565.40	1,262
15:27:42	565.40	311
15:28:12	565.20	1,909
15:28:12	565.20	1,636
15:28:12	565.20	629
15:28:48	565.40	1,349
15:29:12	565.40	3,453
15:29:12	565.40	795
15:29:12	565.40	772
15:29:45	565.70	2,000
15:29:50	565.60	2,293
15:29:50	565.60	723
15:29:50	565.60	408
15:29:51	565.60	2,000
15:30:00	565.70	3,331
15:30:34	566.30	4,973
15:30:55	566.90	1,200
15:30:59	566.80	3,354
15:30:59	566.80	300
15:31:04	566.40	4,233
15:31:04	566.40	1,219
15:31:04	566.40	270
15:31:14	566.20	1,310
15:31:14	566.20	1,219
15:31:14	566.20	1,219
15:31:14	566.20	1,000
15:31:14	566.20	950
15:31:14	566.20	695
15:31:29	566.60	4,800
15:31:44	566.80	2,000
15:31:44	566.80	1,358
15:31:44	566.80	1,300
15:31:45	566.80	1,226
15:31:54	566.70	1,100
15:32:08	566.40	2,134
15:32:08	566.40	1,169
15:32:08	566.40	1,000
15:32:08	566.40	790
15:32:08	566.40	382
15:32:08	566.40	221
15:32:22	566.50	2,877
15:32:23	566.50	1,623
15:32:23	566.50	97
15:32:32	566.60	1,400
15:32:32	566.60	1,285
15:32:32	566.60	1,219
15:32:32	566.60	1,000
15:32:37	566.60	937
15:32:37	566.60	737
15:32:42	566.50	1,780
15:32:42	566.50	1,552
15:32:42	566.50	400
15:33:01	566.90	2,457
15:33:01	566.90	1,100
15:33:01	566.90	1,000
15:33:06	566.80	1,791
15:33:06	566.80	255
15:33:07	566.80	1,000
15:33:07	566.80	1,000
15:33:12	567.00	1,168
15:33:12	567.00	556
15:33:22	567.40	461
15:33:23	567.40	5,115
15:33:45	567.00	9
15:33:47	567.00	1,000
15:34:09	567.10	3,425
15:34:09	567.00	1,219
15:34:09	567.10	1,000
15:34:34	567.10	5,229
15:34:47	567.30	567
15:34:51	567.40	4,858
15:34:57	567.50	1,446
15:35:01	567.40	1,703
15:35:01	567.40	1,607
15:35:01	567.40	1,034
15:35:13	567.60	3,140
15:35:14	567.60	2,238
15:35:14	567.60	1,347
15:35:14	567.60	1,036
15:35:22	567.50	2,701
15:35:22	567.50	630
15:35:27	567.50	4,852
15:35:27	567.50	843
15:35:42	567.50	2,200
15:35:42	567.60	2,000
15:35:42	567.60	1,322
15:35:42	567.60	1,000
15:35:42	567.50	833
15:35:42	567.60	567
15:35:42	567.60	550
15:35:42	567.60	300
15:36:04	567.60	5,390
15:36:30	568.10	5,247
15:36:30	568.10	53
15:36:33	568.10	5,239
15:36:33	568.10	3,610
15:36:33	568.10	1,985
15:36:33	568.10	456
15:36:33	568.10	100
15:36:47	568.40	2,000
15:36:49	568.30	1,372
15:36:52	568.40	2,000
15:36:57	568.40	2,000
15:36:59	568.20	452
15:37:01	568.20	1,720
15:37:01	568.20	1,421
15:37:06	568.00	2,000
15:37:10	568.00	3,834
15:37:25	568.00	3,479
15:37:25	568.00	1,822
15:37:25	568.00	394
15:37:28	568.00	2,000
15:37:28	568.00	1,788
15:37:28	568.00	1,000
15:37:35	567.90	5,458
15:37:35	567.90	237
15:37:42	567.80	523
15:38:07	568.00	3,983
15:38:07	568.00	1,712
15:38:11	567.90	3,248
15:38:11	567.90	1,514
15:38:11	567.90	1,420
15:38:12	567.80	1,422
15:38:14	567.80	3,425
15:38:14	567.80	1,248
15:38:34	568.00	1,823
15:38:34	568.00	1,784
15:38:34	568.00	1,683
15:38:39	567.80	4,017
15:38:39	567.90	1,173
15:38:44	567.80	1,358
15:39:12	567.40	3,658
15:39:12	567.40	1,000
15:39:12	567.40	200
15:39:12	567.40	158
15:39:13	567.40	1,000
15:39:13	567.40	160
15:39:52	566.70	5,123
15:40:30	566.60	248
15:40:36	566.60	2,373
15:40:36	566.60	1,901
15:40:36	566.60	231
15:40:39	566.50	1,467
15:41:12	565.90	2,929
15:41:12	565.90	1,771
15:41:45	565.90	150
15:41:51	565.90	1,667
15:42:01	565.90	3,956
15:42:30	566.00	3,823
15:42:30	566.00	3,043
15:42:30	566.00	1,566
15:42:30	566.00	1,098
15:42:30	566.00	947
15:42:30	566.00	774
15:42:30	566.00	139
15:42:56	565.90	3,450
15:42:56	565.90	567
15:42:56	565.90	567
15:42:57	565.90	1,111
15:43:01	565.90	500
15:43:01	565.90	100
15:43:06	565.90	2,621
15:43:06	565.90	567
15:43:08	565.80	615
15:43:19	565.80	2,833
15:43:19	565.80	1,853
15:43:20	565.80	1,695
15:43:37	565.50	480
15:43:37	565.50	416
15:43:39	565.50	3,478
15:43:39	565.50	927
15:44:20	565.60	5,053
15:44:20	565.60	547
15:44:21	565.60	2,000
15:44:21	565.60	156
15:44:30	565.40	2,000
15:44:30	565.40	1,613
15:44:30	565.40	1,000
15:45:03	565.30	437
15:45:03	565.30	311
15:45:03	565.30	129
15:45:04	565.30	1,418
15:45:09	565.30	2,421
15:45:17	565.30	449
15:45:23	565.40	5,493
15:45:29	565.30	3,756
15:45:40	565.40	1,814
15:45:40	565.40	168
15:46:07	565.40	3,823
15:46:07	565.40	1,073
15:46:12	565.40	567
15:46:12	565.40	400
15:46:22	565.10	700
15:46:37	565.30	2,000
15:46:37	565.30	1,000
15:46:37	565.30	600
15:46:37	565.20	112
15:46:40	565.20	955
15:46:40	565.20	371
15:46:50	565.20	861
15:46:51	565.20	368
15:46:51	565.20	211
15:47:00	565.40	3,462
15:47:00	565.40	1,082
15:47:23	565.00	141
15:47:26	565.00	3,573
15:47:26	565.00	2,000
15:47:52	565.10	3,028
15:47:52	565.10	1,474
15:48:31	564.80	567
15:48:31	564.80	355
15:48:31	564.80	254
15:48:31	564.80	179
15:48:52	564.70	919
15:48:53	564.70	2,371
15:48:56	564.70	1,475
15:48:56	564.70	101
15:49:24	564.30	2,382
15:49:24	564.30	2,116
15:49:24	564.30	242
15:49:24	564.30	16
15:49:25	564.30	1,458
15:49:38	564.40	119
15:49:43	564.50	814
15:49:49	564.60	1,598
15:49:58	564.60	1,627
15:49:58	564.60	400
15:50:02	564.50	2,738
15:50:02	564.50	1,500
15:50:08	564.50	865
15:51:07	564.80	4,645
15:51:07	564.80	1,200
15:51:07	564.80	1,115
15:51:07	564.80	1,000
15:51:07	564.80	1,000
15:51:07	564.80	400
15:51:19	564.80	1,402
15:51:19	564.80	144
15:51:21	564.70	2,349
15:51:21	564.70	854
15:51:21	564.70	700
15:51:21	564.70	381
15:51:26	564.70	1,397
15:51:26	564.70	1,200
15:51:26	564.70	60
15:51:56	564.70	4,180
15:52:16	565.00	4,511
15:52:16	565.00	1,184
15:52:20	564.90	1,741
15:52:20	564.90	1,468
15:52:20	564.90	1,200
15:52:20	564.90	1,000
15:52:26	564.90	1,168
15:52:52	564.70	1,805
15:52:52	564.70	581
15:52:55	564.70	629
15:52:55	564.70	434
15:53:10	564.70	1,400
15:53:10	564.70	368
15:53:10	564.70	100
15:53:10	564.70	4
15:53:15	564.70	3,673
15:53:22	564.70	1,004
15:53:22	564.70	198
15:53:23	564.70	1,442
15:53:24	564.60	3,157
15:53:24	564.60	354
15:53:28	564.60	1,704
15:53:47	564.60	745
15:53:47	564.60	649
15:53:49	564.60	854
15:53:50	564.60	1,590
15:53:50	564.60	802
15:53:50	564.60	567
15:54:04	564.40	2,795
15:54:04	564.40	1,295
15:54:07	564.40	3,158
15:54:20	564.40	2,000
15:54:20	564.40	1,000
15:54:23	564.30	1,258
15:54:35	564.40	1,839
15:54:35	564.40	927
15:54:35	564.40	373
15:54:41	564.40	1,260
15:54:41	564.40	1,100
15:54:41	564.40	1,000
15:54:46	564.40	1,767
15:54:46	564.40	1,260
15:54:46	564.40	1,000
15:54:48	564.30	422
15:54:51	564.40	2,103
15:54:51	564.40	2,000
15:54:51	564.40	1,000
15:54:51	564.40	858
15:55:16	564.40	4,404
15:55:17	564.40	1,418
15:55:21	564.30	2,000
15:55:21	564.20	1,105
15:55:21	564.30	1,000
15:55:21	564.20	340
15:55:22	564.20	4,929
15:55:22	564.20	361
15:55:22	564.20	84
15:55:33	564.30	1,736
15:56:00	564.00	2,285
15:56:00	564.00	1,540
15:56:00	564.00	1,293
15:56:00	564.00	196
15:56:00	564.00	100
15:56:13	563.70	3,762
15:56:17	563.70	482
15:56:19	563.70	167
15:56:27	563.70	1,366
15:57:02	563.20	415
15:57:06	563.20	1,479
15:57:28	563.60	5,465
15:57:34	563.60	4,502
15:57:36	563.60	1,513
15:57:59	563.40	3,722
15:57:59	563.40	1,000
15:57:59	563.40	602
15:59:09	563.80	2,000
15:59:09	563.80	1,000
15:59:09	563.80	800
15:59:09	563.80	294
15:59:11	563.80	1,793
15:59:38	563.80	5,627
15:59:57	564.00	2,036
15:59:57	564.00	354
15:59:57	564.00	54
15:59:57	564.00	1
15:59:57	564.00	1
16:00:02	563.90	1,500
16:00:02	563.90	822
16:00:02	563.90	567
16:00:32	564.30	4,399
16:00:35	564.30	1,677
16:01:24	564.20	4,165
16:01:29	564.20	1,224
16:01:29	564.20	103
16:02:10	564.20	4,915
16:02:35	564.60	4,387
16:02:35	564.60	1,630
16:02:35	564.60	272
16:02:54	564.40	4,575
16:02:54	564.40	36
16:02:55	564.40	1,300
16:02:55	564.40	114
16:03:18	564.20	3,159
16:03:19	564.20	685
16:03:19	564.20	531
16:03:28	564.20	1,551
16:03:36	564.10	4,512
16:03:51	564.20	1,000
16:03:51	564.20	537
16:03:58	564.20	2,693
16:03:58	564.20	2,619
16:03:58	564.20	1,988
16:03:58	564.20	1,500
16:04:16	564.10	1,363
16:04:44	564.20	4,887
16:05:10	564.60	1,966
16:05:11	564.60	1,998
16:05:11	564.60	305
16:05:11	564.60	136
16:05:16	564.50	3,595
16:05:22	564.60	2,402
16:05:22	564.60	1,100
16:05:22	564.60	78
16:05:30	564.50	4,491
16:05:30	564.50	71
16:05:40	564.60	4,094
16:05:40	564.60	999
16:05:51	564.60	1,300
16:05:51	564.60	1,260
16:06:06	564.60	4,519
16:06:23	564.30	1,000
16:06:34	564.50	3,645
16:07:10	564.30	3,431
16:07:10	564.30	1,391
16:07:10	564.30	812
16:07:40	564.10	5,021
16:07:44	564.10	1,200
16:08:14	563.80	4,648
16:08:14	563.80	1,192
16:09:03	563.80	5,049
16:09:17	563.70	5,306
16:09:17	563.70	1,322
16:09:17	563.70	422
16:09:32	563.70	2,118
16:09:32	563.70	1,872
16:09:39	563.50	1,257
16:10:14	563.50	3,069
16:10:14	563.50	907
16:10:15	563.50	1,145
16:10:20	563.50	568
16:10:20	563.50	568
16:10:20	563.50	82
16:10:38	563.50	2,403
16:10:38	563.50	771
16:10:39	563.50	1,580
16:11:11	563.40	2,000
16:11:11	563.40	1,000
16:11:11	563.40	921
16:11:11	563.30	315
16:11:11	563.30	247
16:11:12	563.10	1,000
16:11:12	563.10	430
16:11:31	563.00	5,120
16:11:44	562.80	2,396
16:11:44	562.80	1,248
16:11:44	562.80	1,205
16:11:45	562.80	1,300
16:11:45	562.80	193
16:12:22	563.00	568
16:12:27	563.00	2,643
16:12:27	563.00	1,643
16:13:13	563.00	1,000
16:13:13	563.00	568
16:13:19	563.00	470
16:13:28	563.00	2,909
16:13:29	563.00	1,300
16:13:29	563.00	153
16:14:07	563.40	4,244
16:14:07	563.40	1,314
16:14:32	563.60	5,000
16:14:37	563.60	7,562
16:14:39	563.50	2,762
16:14:39	563.50	743
16:15:04	563.20	602
16:15:05	563.30	1,700
16:15:05	563.30	1,244
16:15:05	563.30	1,200
16:15:05	563.30	1,000
16:15:36	563.60	6,099
16:15:36	563.60	3,189
16:15:36	563.60	1,505
16:15:36	563.60	205
16:15:37	563.60	786
16:15:51	563.80	4,138
16:15:51	563.70	2,012
16:16:06	563.80	3,167
16:16:35	564.00	1,932
16:16:35	564.00	1,212
16:16:36	564.00	2,078
16:16:36	564.00	212
16:16:41	564.00	1,732
16:17:23	563.60	95
16:17:23	563.60	75
16:17:29	563.70	1,000
16:17:29	563.70	568
16:17:32	563.70	3,284
16:17:42	563.50	1,513
16:17:42	563.50	1,300
16:17:42	563.50	682
16:17:42	563.50	354
16:17:42	563.50	354
16:17:42	563.50	123
16:17:48	563.40	1,210
16:17:48	563.40	46
16:18:13	563.70	2,000
16:18:13	563.70	1,900
16:18:13	563.70	1,521
16:18:13	563.70	1,162
16:18:39	563.50	5,441
16:18:39	563.50	1,219
16:18:39	563.50	1,200
16:18:39	563.50	1,000
16:18:39	563.50	568
16:18:39	563.50	43
16:18:40	563.50	3,457
16:18:48	563.40	2,000
16:18:48	563.40	1,200
16:18:48	563.40	840
16:18:48	563.40	726
16:18:48	563.40	366
16:18:49	563.40	160
16:18:49	563.40	82
16:18:49	563.40	69
16:18:49	563.40	15
16:18:51	563.30	17
16:19:04	563.30	2,000
16:19:04	563.30	1,000
16:19:04	563.30	421
16:19:04	563.30	237
16:19:04	563.30	45
16:19:05	563.30	1,019
16:19:05	563.30	194
16:19:05	563.30	37
16:19:13	563.20	144
16:19:13	563.20	27
16:19:21	563.20	470
16:19:21	563.20	97
16:19:21	563.20	40
16:19:21	563.20	18
16:19:24	563.10	1,000
16:19:25	563.10	205
16:19:29	563.20	305
16:19:30	563.20	58
16:19:36	563.20	1,234
16:19:36	563.20	895
16:19:36	563.20	56
16:19:37	563.20	170
16:19:40	563.20	186
16:19:40	563.20	35

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

Enquiries to:

Nickesha Graham-Burrell

Shareholder Services Team

+ 44 (0) 207 992 3633

This information is provided by RNS

The company news service from the London Stock Exchange

END

POSAKQDPABKDBCD

Related Shares:

FTSE 100 Latest

Value8,832.28

Change-5.63