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 Sep 2016 18:15

RNS Number : 7607I

HSBC Holdings PLC

01 September 2016

HSBC HOLDINGS PLC

1 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:	1 September 2016

Number of ordinary shares of US$0.50 each purchased:	5,397,828

Highest price paid per share:	£5.7790

Lowest price paid per share:	£5.6690

Volume weighted average price paid per share:	£5.7380

Following the purchase of these shares, the Company holds 42,685,235 of its ordinary shares in treasury and has 19,882,701,958 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,882,701,958. 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
08:07:39	577.90	4,690
08:08:15	577.90	2,069
08:08:17	577.90	2,915
08:08:19	577.70	833
08:08:19	577.70	1,882
08:08:19	577.70	369
08:08:19	577.70	2,291
08:09:06	577.90	5,336
08:09:40	577.80	4,639
08:09:47	577.80	1,967
08:09:47	577.80	901
08:09:47	577.80	4,474
08:10:09	577.70	380
08:10:14	577.90	2,113
08:10:14	577.90	380
08:10:14	577.90	200
08:10:14	577.90	1,162
08:10:18	577.80	4,467
08:10:18	577.80	885
08:10:18	577.80	23
08:11:20	577.50	5,375
08:12:13	577.90	2,543
08:12:13	577.90	2,382
08:12:32	577.70	745
08:12:44	577.90	4,616
08:12:49	577.90	759
08:12:50	577.80	3,800
08:13:22	577.80	3,469
08:13:22	577.80	2,000
08:13:38	577.70	5,375
08:13:55	577.50	1,075
08:14:00	577.50	2,349
08:14:00	577.50	950
08:14:04	577.80	3,675
08:14:04	577.80	1,700
08:14:34	577.70	5,344
08:14:39	577.50	1,100
08:14:40	577.50	4,275
08:14:44	577.60	607
08:14:44	577.60	1,601
08:15:39	577.50	440
08:15:39	577.50	795
08:15:44	577.50	2,000
08:15:52	577.60	431
08:15:52	577.60	2,000
08:15:58	577.60	3,434
08:15:58	577.60	2,000
08:15:58	577.60	898
08:16:16	577.60	488
08:16:16	577.60	2,000
08:16:16	577.60	893
08:16:16	577.60	1,107
08:16:30	577.30	4,649
08:16:30	577.30	455
08:16:57	577.50	2,000
08:17:12	577.50	2,000
08:17:12	577.50	1,600
08:17:27	577.60	2,382
08:17:27	577.60	2,000
08:17:27	577.60	1,046
08:17:32	577.50	2,831
08:17:32	577.50	2,000
08:18:05	577.60	218
08:18:05	577.60	2,100
08:18:05	577.60	1,372
08:18:05	577.60	2,000
08:18:10	577.60	4,550
08:18:10	577.60	2,000
08:18:31	577.60	1,927
08:18:31	577.60	595
08:18:31	577.60	2,000
08:18:45	577.60	3,507
08:18:45	577.60	566
08:18:45	577.60	2,000
08:19:25	577.70	2,000
08:19:37	577.70	264
08:19:37	577.70	3,111
08:19:58	577.80	6,211
08:19:58	577.80	2,000
08:19:58	577.80	2,447
08:19:58	577.80	2,098
08:19:58	577.80	1,675
08:20:10	577.80	5,259
08:20:38	577.80	309
08:20:49	577.70	1,166
08:20:55	577.70	2,657
08:20:58	577.70	1,144
08:21:08	577.90	5,185
08:21:32	577.80	5,003
08:21:44	577.80	5,375
08:21:53	577.90	1,233
08:22:11	577.90	2,000
08:22:11	577.90	1,200
08:22:18	577.90	1,897
08:22:27	577.80	4,627
08:22:38	577.80	5,361
08:46:21	577.90	4,358
08:46:33	577.60	3,615
08:46:36	577.80	1,000
08:46:41	577.90	1,549
09:01:42	577.90	178
09:01:42	577.90	5,375
09:01:48	577.90	1,800
09:02:18	577.90	1,000
09:02:18	577.90	1,751
09:02:18	577.90	2,456
09:02:18	577.90	2,919
09:02:27	577.90	3,375
09:02:27	577.90	2,000
09:02:27	577.90	2,402
09:02:27	577.90	222
09:03:02	577.90	2,000
09:03:02	577.90	1,000
09:03:02	577.90	2,000
09:03:03	577.90	750
09:03:03	577.90	500
09:03:10	577.80	831
09:03:10	577.80	1,000
09:03:10	577.80	1,551
09:03:11	577.80	3,544
09:04:03	577.90	2,000
09:04:14	577.90	2,000
09:04:19	577.90	842
09:04:24	577.90	2,000
09:04:24	577.90	1,000
09:04:29	577.90	1,000
09:04:29	577.90	2,481
09:04:36	577.80	1,599
09:04:36	577.80	5,015
09:04:36	577.80	360
09:05:11	577.70	3,129
09:05:17	577.70	1,895
09:05:32	577.90	1,400
09:05:32	577.90	2,097
09:07:23	577.90	3,461
09:07:26	577.90	1,885
09:07:40	577.80	4,518
09:25:03	577.90	4,338
09:26:48	577.90	5,279
09:27:14	577.90	4,410
09:27:24	577.90	1,226
09:28:13	577.90	1,063
09:28:33	577.90	5,375
09:29:01	577.90	108
09:29:01	577.90	1,759
09:29:01	577.90	1,400
09:29:01	577.90	2,059
09:29:01	577.90	1,268
09:29:01	577.90	2,000
09:29:01	577.80	5,375
09:30:20	577.70	5,375
09:30:41	577.50	5,375
09:31:13	577.30	1,200
09:31:13	577.30	2,000
09:31:53	577.80	1,300
09:31:58	577.90	1,329
09:31:58	577.90	2,000
09:32:02	577.70	1,069
09:32:02	577.70	2,000
09:32:02	577.70	1,163
09:32:02	577.70	1,900
09:32:02	577.70	2,312
09:32:21	577.50	3,200
09:32:56	577.60	1,000
09:33:01	577.60	1,000
09:33:01	577.60	530
09:33:06	577.70	84
09:33:06	577.70	533
09:33:11	577.70	1,956
09:33:18	577.70	726
09:33:18	577.70	1,000
09:33:18	577.70	2,000
09:33:18	577.70	209
09:33:18	577.70	529
09:33:52	577.60	1,000
09:33:57	577.70	747
09:33:57	577.70	554
09:33:57	577.70	602
09:33:57	577.70	341
09:33:57	577.70	2,000
09:33:57	577.70	430
09:49:09	577.90	4,697
09:51:05	577.90	4,035
09:51:05	577.90	1,000
09:51:49	577.90	2,490
09:51:49	577.90	1,759
09:51:49	577.90	1,126
09:51:49	577.90	5,375
09:52:38	577.90	5,375
09:53:15	577.90	1,156
09:53:15	577.90	4,129
09:53:45	577.70	5,089
09:54:09	577.70	5,375
09:54:35	577.80	4,881
09:57:17	577.90	5,228
09:57:21	577.90	5,375
09:57:31	577.90	1,110
09:57:52	577.90	5,192
09:58:47	577.80	1,000
09:58:47	577.80	2,000
09:58:47	577.80	2,529
09:58:47	577.80	2,846
09:58:49	577.80	811
09:58:51	577.90	906
09:58:51	577.90	865
10:00:10	577.90	2,000
10:00:11	577.90	1,000
10:00:15	577.90	931
10:00:15	577.90	732
10:00:20	577.90	1,000
10:00:20	577.90	890
10:00:25	577.90	833
10:00:25	577.90	1,079
10:00:25	577.90	149
10:00:32	577.90	888
10:00:32	577.90	1,000
10:00:32	577.90	113
10:00:32	577.90	493
10:01:48	577.90	1,175
10:01:48	577.90	1,200
10:01:48	577.90	2,000
10:01:48	577.90	1,000
10:01:48	577.90	5,375
10:01:50	577.80	203
10:01:52	577.80	2,878
10:01:54	577.90	1,288
10:01:54	577.90	1,000
10:02:14	577.70	576
10:02:19	577.70	4,799
10:03:05	577.90	3,377
10:03:05	577.90	1,500
10:03:07	577.90	4,270
10:03:18	577.90	385
10:03:18	577.90	1,000
10:03:42	577.90	729
10:03:42	577.90	871
10:03:42	577.90	1,402
10:03:42	577.90	1,260
10:03:42	577.90	505
10:03:57	577.70	1,578
10:04:01	577.70	5,375
10:04:53	577.70	1,878
10:04:59	577.80	581
10:04:59	577.80	2,000
10:05:00	577.70	1,845
10:05:00	577.70	3,530
10:05:46	577.90	1,087
10:05:46	577.90	2,000
10:05:46	577.90	1,400
10:05:47	577.80	5,375
10:05:47	577.90	719
10:05:47	577.90	1,000
10:05:47	577.90	2,000
10:06:05	577.80	2,436
10:06:33	577.50	5,375
10:06:55	577.60	1,275
10:07:28	577.60	750
10:07:28	577.60	971
10:07:34	577.60	5,375
10:07:51	577.60	34
10:07:51	577.60	5,375
10:08:00	577.60	1,652
10:08:28	577.80	1,173
10:08:28	577.80	2,934
10:08:39	577.80	2,000
10:08:39	577.80	600
10:08:42	577.80	539
10:09:32	577.90	2,136
10:09:32	577.90	2,203
10:09:55	577.90	2,000
10:09:55	577.90	1,000
10:09:55	577.90	5,350
10:09:56	577.90	1,060
10:09:56	577.90	1,300
10:10:49	577.90	4,472
10:11:41	577.90	1,042
10:11:41	577.90	606
10:11:41	577.90	4,769
10:12:10	577.90	1,873
10:12:10	577.90	1,331
10:12:10	577.90	1,772
10:12:10	577.90	4,287
10:12:15	577.90	273
10:12:15	577.90	497
10:12:15	577.90	448
10:12:31	577.90	4,573
10:14:38	577.90	4,373
10:16:09	577.70	1,100
10:16:09	577.70	1,329
10:16:09	577.70	1,000
10:16:09	577.70	1,500
10:16:10	577.70	446
10:16:17	577.70	288
10:16:32	577.70	1,000
10:16:32	577.70	1,000
10:16:45	577.70	1,000
10:16:45	577.70	1,000
10:16:45	577.70	550
10:16:45	577.70	576
10:16:45	577.70	444
10:16:53	577.70	5,375
10:17:16	577.70	3,842
10:18:09	577.70	1,633
10:18:09	577.70	1,448
10:18:09	577.70	2,294
10:18:09	577.70	470
10:18:09	577.70	2,392
10:18:09	577.70	2,513
10:18:09	577.70	291
10:18:09	577.70	5,084
10:18:12	577.70	493
10:19:00	577.80	20
10:19:00	577.80	1,950
10:19:00	577.80	2,288
10:19:00	577.80	1,117
10:19:04	577.80	1,100
10:19:04	577.80	1,093
10:19:04	577.80	1,096
10:19:04	577.80	1,000
10:19:04	577.80	315
10:19:09	577.80	1,046
10:19:09	577.80	1,050
10:19:14	577.80	65
10:19:14	577.80	1,332
10:19:14	577.80	1,100
10:19:14	577.80	2,000
10:19:33	577.70	609
10:19:33	577.70	2,000
10:19:33	577.70	1,900
10:19:41	577.60	1,204
10:19:41	577.60	5,375
10:20:23	577.50	690
10:20:23	577.50	2,146
10:20:23	577.50	136
10:20:23	577.50	1,208
10:20:44	577.70	856
10:20:44	577.70	734
10:21:55	577.70	2,180
10:21:55	577.70	1,000
10:21:55	577.70	1,121
10:21:55	577.70	1,074
10:21:55	577.70	3,405
10:21:55	577.70	1,970
10:21:56	577.60	2,482
10:21:57	577.60	2,088
10:21:57	577.60	805
10:22:03	577.50	1,836
10:22:04	577.60	1,869
10:22:15	577.40	5,375
10:22:16	577.40	1,225
10:22:16	577.40	1,000
10:22:53	577.00	800
10:22:53	577.00	1,000
10:23:11	577.00	1,307
10:23:12	577.00	4,409
10:23:13	577.00	966
10:23:18	577.00	1,159
10:23:42	576.90	5,372
10:24:01	577.00	3,366
10:24:12	577.10	1,997
10:24:12	577.10	145
10:24:35	577.10	379
10:24:36	577.10	639
10:24:36	577.10	1,000
10:24:36	577.10	3,109
10:24:36	577.10	1,105
10:24:58	576.90	4,430
10:25:28	576.90	460
10:25:28	576.90	1,759
10:25:28	576.90	3,014
10:26:07	577.10	1,067
10:26:12	577.10	1,000
10:26:12	577.10	2,000
10:26:17	577.10	1,267
10:26:38	577.10	1,039
10:26:38	577.10	2,000
10:26:38	577.10	1,352
10:26:38	577.10	750
10:26:38	577.10	234
10:26:38	577.10	4,322
10:26:39	577.00	2,063
10:26:39	577.00	1,000
10:27:24	577.00	500
10:27:29	577.00	919
10:27:36	577.00	2,235
10:27:38	576.90	987
10:27:38	576.90	2,750
10:27:38	576.90	1,638
10:27:42	576.90	2,439
10:28:10	577.10	2,581
10:28:10	577.10	371
10:28:37	577.00	2,000
10:28:38	577.00	307
10:28:38	577.00	250
10:28:38	577.00	2,345
10:28:38	577.00	1,000
10:28:53	576.80	1,500
10:28:53	576.80	3,085
10:29:37	576.90	4,252
10:29:59	577.00	1,300
10:29:59	577.00	1,000
10:30:04	577.00	1,067
10:30:04	577.00	112
10:30:09	576.90	1,000
10:30:39	576.40	952
10:30:42	576.50	783
10:30:42	576.50	2,027
10:30:42	576.50	1,067
10:30:42	576.50	750
10:31:11	576.60	930
10:31:11	576.60	2,461
10:31:11	576.60	1,095
10:31:12	576.60	808
10:31:38	576.60	5,375
10:32:03	576.50	3,933
10:32:03	576.50	1,442
10:32:46	576.60	2,128
10:32:51	576.60	1,000
10:32:51	576.60	825
10:32:56	576.60	1,400
10:33:05	576.60	2,500
10:33:12	576.60	341
10:33:12	576.60	1,000
10:33:12	576.60	1,500
10:33:43	576.70	2,000
10:34:37	576.90	2,000
10:34:42	576.90	451
10:34:47	576.90	501
10:34:47	576.90	2,000
10:35:01	577.00	1,453
10:35:01	577.00	1,100
10:35:01	577.00	1,100
10:35:01	577.00	2,000
10:35:01	577.00	1,268
10:35:05	576.90	5,375
10:35:07	576.90	628
10:35:07	576.90	2,000
10:35:25	576.80	5,103
10:35:55	576.80	5,337
10:36:32	576.90	1,278
10:36:32	576.90	1,000
10:36:37	576.90	750
10:36:42	576.90	467
10:36:42	576.90	2,000
10:36:59	576.70	5,361
10:37:19	576.40	5,307
10:37:45	576.50	5,361
10:38:14	576.20	5,375
10:39:05	576.40	476
10:39:05	576.40	130
10:39:10	576.40	2,000
10:39:15	576.40	698
10:39:15	576.40	2,000
10:39:25	576.40	600
10:39:25	576.40	3,124
10:39:30	576.40	1,121
10:39:54	576.30	1,067
10:39:59	576.20	3,496
10:39:59	576.20	176
10:39:59	576.20	96
10:40:23	576.10	1,000
10:40:23	576.10	320
10:40:24	576.10	1,227
10:40:24	576.10	2,000
10:40:28	575.90	1,000
10:40:48	575.90	2,908
10:40:53	576.00	204
10:40:53	576.00	1,185
10:40:58	576.00	554
10:41:03	576.00	465
10:41:03	576.00	300
10:41:47	575.90	950
10:41:47	575.90	5,375
10:41:48	575.90	585
10:41:48	575.90	256
10:41:48	575.90	1,352
10:41:48	575.90	1,232
10:41:48	575.90	1,000
10:42:17	575.80	5,375
10:42:48	575.90	1,950
10:42:49	575.90	761
10:42:49	575.90	1,341
10:42:49	575.90	1,000
10:42:49	575.90	1,067
10:43:29	576.00	2,000
10:43:34	576.00	1,067
10:43:34	576.00	2,000
10:43:46	576.00	2,260
10:43:46	576.00	1,067
10:43:47	576.00	1,000
10:43:51	576.00	323
10:43:51	576.00	961
10:44:24	576.20	2,436
10:44:34	576.30	1,000
10:44:34	576.30	1,067
10:44:34	576.30	177
10:44:43	576.20	2,954
10:44:43	576.20	2,421
10:45:19	576.30	300
10:45:19	576.30	281
10:45:19	576.30	478
10:45:24	576.40	1,000
10:45:24	576.40	2,000
10:45:29	576.30	1,028
10:45:29	576.30	1,000
10:45:35	576.20	4,993
10:46:06	576.10	5,375
10:46:31	576.10	109
10:46:31	576.10	1,382
10:46:45	576.00	1,100
10:46:45	576.00	1,000
10:46:45	576.00	1,100
10:46:45	576.00	1,200
10:47:21	575.90	4,103
10:47:47	575.90	1,715
10:47:56	575.90	1,000
10:47:56	575.90	2,000
10:48:35	575.70	1,327
10:48:35	575.70	4,048
10:49:08	575.70	579
10:49:11	575.70	2,000
10:49:13	575.60	1,016
10:49:13	575.60	838
10:49:30	575.50	311
10:49:30	575.50	1,700
10:49:30	575.50	4,386
10:49:30	575.50	989
10:50:01	575.30	4,468
10:50:27	575.30	5,355
10:51:11	575.10	5,341
10:51:29	574.70	5,359
10:52:14	574.50	2,000
10:52:24	574.50	60
10:52:31	574.40	3,375
10:52:31	574.40	2,000
10:52:31	574.40	2,225
10:53:12	574.70	464
10:53:12	574.70	2,000
10:53:12	574.70	2,575
10:53:13	574.70	2,006
10:54:02	574.80	1,801
10:54:02	574.80	2,250
10:54:02	574.80	915
10:54:10	574.70	573
10:54:12	574.80	226
10:54:12	574.80	103
10:54:12	574.80	172
10:54:13	574.80	2,224
10:54:13	574.80	562
10:54:13	574.80	800
10:54:37	574.80	5,375
10:55:13	574.90	422
10:55:13	574.90	613
10:55:25	575.10	1,388
10:55:25	575.10	166
10:55:25	575.10	997
10:55:25	575.10	610
10:55:25	575.10	2,000
10:55:30	575.00	5,185
10:56:12	575.00	2,000
10:56:12	575.00	240
10:56:13	575.00	2,683
10:56:13	575.00	264
10:56:54	574.80	132
10:56:54	574.80	1,067
10:56:54	574.80	1,200
10:56:54	574.80	498
10:56:54	574.80	783
10:56:54	574.80	2,000
10:56:54	574.80	1,000
10:57:08	575.00	4,385
10:57:47	575.20	539
10:57:47	575.20	908
10:57:52	575.20	1,000
10:57:52	575.20	1,282
10:57:57	575.20	1,288
10:58:13	575.20	1,891
10:58:13	575.20	451
10:58:13	575.20	2,000
10:59:00	575.30	2,223
10:59:00	575.30	917
10:59:00	575.30	1,000
10:59:00	575.30	2,000
10:59:00	575.30	816
10:59:00	575.30	144
10:59:09	575.20	964
10:59:09	575.20	1,000
10:59:09	575.20	1,834
10:59:09	575.20	889
10:59:09	575.20	2,652
10:59:33	575.20	3,031
11:00:03	575.20	5,363
11:01:13	575.30	3,958
11:01:15	575.30	218
11:01:20	575.30	2,037
11:01:26	575.30	1,000
11:01:26	575.30	1,200
11:01:26	575.30	3,120
11:01:42	575.40	3,191
11:02:04	575.60	210
11:02:04	575.60	2,000
11:02:04	575.60	1,200
11:02:04	575.60	866
11:02:04	575.60	1,067
11:02:04	575.60	1,200
11:02:22	575.40	5,375
11:03:00	575.30	777
11:03:00	575.30	24
11:03:00	575.30	1,300
11:03:00	575.30	1,000
11:03:00	575.30	2,000
11:03:00	575.30	557
11:03:33	575.10	1,000
11:03:33	575.10	1,100
11:03:41	575.10	1,890
11:06:22	575.30	1,100
11:06:22	575.30	1,000
11:06:22	575.30	4,312
11:06:23	575.30	3,275
11:06:35	575.30	1,124
11:07:02	574.90	5,375
11:07:29	575.10	1
11:07:29	575.10	5,374
11:08:00	574.60	5,375
11:09:16	574.50	5,375
11:09:16	574.50	4,240
11:09:31	574.50	1,067
11:11:05	575.00	2,375
11:11:05	575.00	1,000
11:11:05	575.00	2,000
11:11:05	575.00	5,375
11:12:11	575.20	2,000
11:12:20	575.30	443
11:12:25	575.30	915
11:12:25	575.30	631
11:12:25	575.30	2,000
11:13:05	575.40	2,090
11:13:07	575.50	841
11:13:12	575.50	468
11:13:12	575.50	820
11:13:17	575.50	225
11:13:22	575.60	1,000
11:13:33	575.60	1,000
11:13:33	575.60	1,000
11:13:38	575.50	658
11:13:38	575.50	280
11:13:38	575.50	2,000
11:13:52	575.70	4,102
11:14:22	575.70	1,000
11:14:22	575.70	2,000
11:14:27	575.70	3,631
11:14:54	575.90	2,122
11:14:54	575.90	1,000
11:14:54	575.90	442
11:14:54	575.90	521
11:15:15	575.70	5,375
11:16:16	576.10	1,297
11:16:16	576.10	1,300
11:16:16	576.10	1,600
11:16:16	576.10	5,375
11:16:22	576.10	5
11:16:22	576.10	1,173
11:16:23	576.10	703
11:16:23	576.10	1,100
11:16:23	576.10	1,200
11:17:09	576.30	1,000
11:17:09	576.30	1,759
11:17:09	576.30	973
11:17:09	576.30	344
11:17:09	576.30	1,000
11:17:09	576.30	1,000
11:17:40	576.30	1,775
11:18:05	576.00	2,082
11:18:05	576.10	5,375
11:19:11	576.10	1,692
11:19:18	576.10	2,758
11:19:18	576.10	879
11:19:18	576.10	46
11:19:43	575.80	4,982
11:19:43	575.80	393
11:20:11	575.60	4,980
11:20:53	575.60	57
11:20:53	575.60	1,358
11:21:01	575.50	2,000
11:21:01	575.50	163
11:21:01	575.50	1,100
11:21:01	575.50	2,000
11:21:18	575.40	4,652
11:21:47	575.30	829
11:21:47	575.30	1,079
11:21:47	575.30	3,467
11:22:39	575.40	750
11:22:39	575.40	1,000
11:23:08	575.30	250
11:23:08	575.30	404
11:23:08	575.30	1,200
11:23:08	575.30	1,305
11:23:08	575.30	1,000
11:23:08	575.30	1,759
11:23:08	575.20	1,000
11:23:08	575.20	2,000
11:23:08	575.30	1,065
11:23:08	575.30	2,110
11:23:08	575.30	1,000
11:23:08	575.30	1,200
11:24:07	574.90	5,375
11:24:34	574.80	92
11:24:38	574.80	5,283
11:26:31	575.30	3,412
11:26:31	575.30	1,000
11:26:32	575.30	735
11:26:32	575.30	714
11:26:32	575.30	1,000
11:26:32	575.30	2,000
11:26:32	575.20	814
11:26:38	575.10	1,226
11:28:33	575.20	569
11:28:33	575.20	1,542
11:28:33	575.20	1,000
11:28:33	575.20	1,200
11:29:08	575.50	443
11:29:08	575.50	1,269
11:29:13	575.40	1,373
11:29:18	575.40	706
11:29:51	575.50	639
11:29:51	575.50	683
11:29:51	575.50	2,053
11:29:51	575.50	2,000
11:30:57	575.50	5,375
11:31:02	575.60	2,000
11:31:02	575.60	3,375
11:31:02	575.60	2,000
11:31:07	575.60	371
11:31:07	575.60	950
11:31:07	575.60	392
11:31:07	575.60	1,000
11:31:07	575.60	2,000
11:31:12	575.60	1,339
11:31:52	575.70	4,358
11:32:03	575.60	1,326
11:32:03	575.60	5,375
11:32:41	575.70	1,200
11:32:41	575.70	1,679
11:32:41	575.70	1,000
11:32:46	575.60	1,067
11:33:00	575.50	5,375
11:34:35	575.60	966
11:34:35	575.60	1,709
11:34:35	575.60	1,000
11:34:35	575.60	1,700
11:34:35	575.60	940
11:34:35	575.60	4,435
11:35:13	575.40	146
11:35:13	575.40	1,000
11:35:13	575.40	1,768
11:35:13	575.50	25
11:35:13	575.50	1,000
11:35:13	575.50	2,000
11:35:13	575.50	2,000
11:35:13	575.40	350
11:35:13	575.50	4,316
11:35:55	575.40	478
11:35:55	575.40	2,014
11:35:55	575.40	1,202
11:36:26	575.40	1,200
11:36:26	575.40	1,000
11:36:26	575.40	1,200
11:36:26	575.40	2,000
11:37:19	575.40	2,044
11:37:19	575.40	3,331
11:37:20	575.40	3,175
11:37:20	575.40	1,200
11:37:20	575.40	1,000
11:38:04	575.60	1,730
11:38:09	575.70	1,000
11:38:09	575.70	1,463
11:38:32	575.60	1,827
11:38:32	575.60	5,375
11:38:57	575.40	4,760
11:39:43	575.60	1,972
11:39:43	575.60	811
11:39:43	575.60	182
11:39:58	575.70	1,000
11:40:02	575.80	1,228
11:40:04	575.70	5,375
11:40:05	575.70	2,322
11:40:36	575.70	1,956
11:40:40	575.70	1,170
11:41:06	575.60	5,201
11:41:40	575.30	1,918
11:41:40	575.30	772
11:42:10	575.40	327
11:42:10	575.40	1,067
11:42:10	575.40	800
11:42:10	575.40	1,000
11:42:11	575.30	737
11:42:20	575.30	813
11:42:20	575.30	1,655
11:42:20	575.30	2,907
11:42:20	575.30	1,021
11:43:00	575.20	1,691
11:43:00	575.20	84
11:43:00	575.20	382
11:43:20	575.30	1,097
11:43:25	575.20	5,375
11:45:12	575.10	3,625
11:45:12	575.10	750
11:45:12	575.10	1,000
11:46:30	575.20	557
11:46:30	575.20	1,669
11:46:30	575.20	2,167
11:46:35	575.20	5,375
11:46:35	575.20	1,928
11:46:40	575.20	1,000
11:46:40	575.20	1,584
11:47:39	575.30	1,052
11:47:39	575.30	1,623
11:47:39	575.30	1,000
11:47:39	575.30	1,700
11:47:39	575.30	5,375
11:48:26	575.40	4,375
11:48:26	575.40	1,000
11:48:30	575.40	5,375
11:48:31	575.40	1,000
11:48:31	575.40	469
11:48:31	575.40	1,998
11:48:59	575.50	998
11:48:59	575.50	1,377
11:48:59	575.50	1,000
11:48:59	575.50	2,000
11:49:10	575.50	1,000
11:49:10	575.50	2,000
11:49:15	575.60	371
11:49:16	575.60	1,822
11:49:16	575.60	5,004
11:49:21	575.60	784
11:49:53	575.50	956
11:50:23	575.60	1,200
11:51:03	575.70	456
11:51:03	575.70	2,139
11:51:03	575.70	535
11:51:08	575.70	1,256
11:51:34	575.70	2,058
11:51:34	575.70	1,952
11:51:57	575.70	1,363
11:52:07	575.70	1,797
11:52:55	575.90	727
11:52:55	575.90	1,929
11:52:55	575.90	1,719
11:52:55	575.90	1,000
11:52:55	575.90	5,375
11:53:14	575.90	2,000
11:53:19	575.90	421
11:54:39	576.10	1,300
11:54:39	576.10	1,000
11:55:05	576.00	2,620
11:55:05	576.00	1,755
11:55:05	576.00	1,000
11:55:10	576.00	1,000
11:55:10	576.00	2,000
11:56:08	576.10	1,866
11:56:08	576.10	5,375
11:56:30	576.10	1,000
11:56:30	576.10	1,200
11:56:30	576.10	468
11:56:30	576.10	454
11:56:30	576.10	4,453
11:56:53	576.10	480
11:56:53	576.10	2
11:56:53	576.10	830
11:56:53	576.10	2,379
11:56:53	576.10	1,684
11:56:54	576.10	775
11:56:54	576.10	1,200
11:56:54	576.10	1,000
11:56:54	576.10	1,200
11:56:54	576.10	1,200
11:57:01	576.10	53
11:57:01	576.10	1,759
11:58:09	576.10	1,181
11:58:09	576.10	1,647
11:58:09	576.10	2,504
11:58:09	576.10	771
11:58:09	576.10	502
11:58:09	576.10	2,255
11:58:27	576.20	1,787
11:58:27	576.20	5,375
11:58:32	576.10	1
11:58:32	576.10	3,875
11:58:32	576.10	988
11:58:32	576.10	390
11:59:14	576.20	1,000
11:59:14	576.20	1,934
11:59:14	576.20	907
11:59:19	576.20	1,683
11:59:29	576.20	1,000
11:59:29	576.20	1,000
11:59:29	576.20	2,000
11:59:30	576.20	452
11:59:30	576.20	1,000
11:59:59	576.40	476
11:59:59	576.40	3,427
12:02:19	576.10	1,772
12:02:54	576.20	5,684
12:03:17	575.90	1,303
12:03:17	575.90	385
12:03:24	575.90	3,661
12:03:54	575.90	5,200
12:04:58	576.00	6,190
12:05:03	576.00	5,349
12:05:21	576.10	4,017
12:05:21	576.10	730
12:06:11	576.30	845
12:06:11	576.30	3,188
12:06:11	576.30	148
12:06:15	576.20	1,488
12:06:17	576.20	480
12:06:17	576.20	1,300
12:06:17	576.20	3,887
12:06:54	576.40	1,901
12:07:07	576.50	2,000
12:07:22	576.60	2,206
12:07:22	576.60	860
12:07:22	576.60	442
12:07:22	576.60	2,000
12:07:50	576.60	907
12:07:50	576.60	1,000
12:08:00	576.60	1,400
12:08:00	576.60	1,000
12:08:05	576.60	1,697
12:08:17	576.70	4,518
12:08:39	576.60	5,337
12:08:59	576.60	2,375
12:08:59	576.60	1,000
12:08:59	576.60	2,000
12:09:42	576.60	38
12:09:42	576.60	1,000
12:09:42	576.60	721
12:09:47	576.60	2,000
12:09:47	576.60	1,000
12:09:47	576.60	712
12:10:08	576.60	2,000
12:10:08	576.60	1,100
12:10:08	576.60	203
12:10:08	576.60	1,000
12:10:08	576.60	504
12:10:19	576.50	260
12:10:19	576.50	950
12:10:33	576.40	5,375
12:11:04	576.40	752
12:11:04	576.40	1,000
12:11:04	576.40	1,000
12:11:04	576.40	2,000
12:11:33	576.40	1,000
12:11:33	576.40	563
12:11:33	576.40	1,685
12:11:38	576.40	2,000
12:12:01	576.40	1,000
12:12:01	576.40	3,646
12:12:06	576.40	1,835
12:12:21	576.00	5,130
12:12:44	576.00	1,516
12:13:36	576.20	1,578
12:13:36	576.20	2,861
12:14:03	576.40	581
12:14:03	576.40	869
12:14:03	576.40	1,689
12:14:03	576.40	4,239
12:14:24	576.20	1,386
12:14:24	576.20	3,233
12:15:06	576.20	1,903
12:15:17	576.20	89
12:15:21	576.30	2,746
12:15:21	576.30	524
12:16:29	576.50	1,094
12:16:29	576.50	800
12:16:29	576.50	700
12:16:29	576.50	700
12:16:29	576.50	519
12:16:41	576.70	1,655
12:16:42	576.60	1,575
12:16:42	576.60	3,800
12:17:59	576.60	267
12:17:59	576.60	407
12:17:59	576.60	1,823
12:18:04	576.60	1,030
12:18:15	576.60	2,228
12:18:15	576.60	3,147
12:18:15	576.70	5,375
12:18:16	576.60	603
12:18:16	576.60	1,000
12:18:46	576.60	1,280
12:18:46	576.60	2,140
12:18:46	576.60	1,000
12:19:20	576.60	1,050
12:19:20	576.60	4,325
12:19:47	576.60	5,375
12:20:41	576.60	1,692
12:20:41	576.60	1,000
12:20:41	576.60	1,000
12:20:41	576.60	1,256
12:20:41	576.60	5,375
12:20:46	576.60	341
12:20:46	576.60	902
12:21:14	576.60	5,375
12:22:10	576.70	4,560
12:22:14	576.70	5,375
12:22:46	576.90	713
12:22:46	576.90	441
12:23:02	576.80	269
12:23:02	576.80	950
12:23:02	576.80	1,000
12:23:02	576.80	2,000
12:23:20	576.60	4,371
12:23:20	576.60	315
12:23:20	576.60	394
12:23:20	576.60	295
12:23:34	576.50	1,154
12:24:07	576.50	494
12:24:07	576.50	447
12:24:52	576.80	2,000
12:25:03	576.90	1,641
12:25:03	576.90	1,158
12:25:34	577.10	1,100
12:25:34	577.10	357
12:25:34	577.10	2,913
12:25:34	577.10	2,000
12:26:13	577.10	1,347
12:26:13	577.10	1,244
12:26:13	577.10	1,000
12:26:54	577.00	1,683
12:26:54	577.00	1,000
12:26:54	577.00	1,000
12:26:54	577.00	2,000
12:27:28	576.90	4,438
12:28:00	576.90	1,814
12:28:00	576.90	1,000
12:28:32	577.10	3,401
12:28:32	577.10	1,009
12:28:37	577.10	817
12:28:37	577.10	965
12:28:38	577.10	1,462
12:28:38	577.10	3,096
12:28:40	577.10	1,656
12:29:08	577.00	755
12:29:08	577.00	2,053
12:29:08	577.00	2,567
12:29:09	577.00	281
12:29:09	577.00	1,000
12:29:56	577.00	1,406
12:29:56	577.00	464
12:29:56	577.00	520
12:29:56	577.00	573
12:30:01	576.90	280
12:30:01	576.90	1,766
12:30:20	576.90	1,771
12:30:20	576.90	3,431
12:30:35	577.00	573
12:30:35	577.00	642
12:30:45	576.90	2,557
12:30:45	576.90	2,525
12:31:32	576.90	1,403
12:31:32	576.90	1,000
12:31:32	576.90	401
12:31:37	576.90	525
12:31:37	576.90	199
12:31:37	576.90	2,000
12:32:04	576.90	804
12:32:04	576.90	1,000
12:32:04	576.90	608
12:32:04	576.90	2,546
12:32:36	576.90	580
12:32:36	576.90	31
12:32:36	576.90	382
12:32:36	576.90	1,902
12:32:43	576.90	635
12:32:43	576.90	1,100
12:32:43	576.90	1,000
12:32:56	576.90	202
12:32:57	576.90	2,228
12:32:57	576.90	2,085
12:33:27	577.10	5,375
12:34:12	577.00	6,023
12:34:45	577.00	4,755
12:34:50	577.00	1,100
12:35:03	576.90	1,613
12:35:03	576.90	1,797
12:35:03	576.90	953
12:36:26	577.10	4,874
12:36:50	577.00	2,985
12:36:50	577.00	855
12:37:20	577.00	1,109
12:37:22	577.00	2,350
12:37:22	577.00	2,407
12:37:22	577.00	509
12:37:57	577.10	1,595
12:37:57	577.10	2,797
12:37:57	577.10	983
12:38:27	577.10	3,011
12:38:27	577.10	1,158
12:38:47	577.30	810
12:38:58	577.30	229
12:38:59	577.30	736
12:38:59	577.30	4,410
12:39:20	577.30	800
12:39:30	577.20	1,138
12:39:30	577.20	2,000
12:39:30	577.20	1,922
12:40:05	577.20	2,050
12:40:05	577.20	1,702
12:40:47	577.30	2,112
12:40:47	577.30	2,250
12:40:47	577.30	144
12:40:58	577.30	1,070
12:40:59	577.30	1,312
12:41:11	577.30	2,678
12:41:11	577.30	1,670
12:41:12	577.30	1,027
12:41:26	577.30	482
12:41:26	577.30	618
12:42:00	577.40	1,000
12:42:00	577.40	2,103
12:42:05	577.40	181
12:42:05	577.40	1,256
12:42:29	577.30	5,375
12:43:08	577.30	374
12:43:08	577.30	2,541
12:43:08	577.30	598
12:43:08	577.30	1,681
12:43:37	577.20	5,375
12:44:15	577.20	2,875
12:44:15	577.20	487
12:44:26	577.20	1,924
12:44:49	577.30	1,300
12:44:49	577.30	1,000
12:45:00	577.40	613
12:45:00	577.40	2,000
12:45:00	577.40	526
12:45:00	577.40	476
12:45:23	577.30	556
12:45:23	577.30	333
12:45:23	577.30	61
12:45:28	577.30	417
12:45:28	577.30	603
12:45:28	577.30	1,000
12:45:28	577.30	2,000
12:46:08	577.30	156
12:46:08	577.30	839
12:46:08	577.30	577
12:46:13	577.30	1,885
12:46:13	577.30	2,000
12:46:29	577.30	1,000
12:46:29	577.30	465
12:46:29	577.30	617
12:46:29	577.30	1,030
12:46:34	577.30	579
12:46:34	577.30	2,000
12:47:13	577.30	1,300
12:47:13	577.30	1,000
12:47:26	577.30	1,000
12:47:26	577.30	2,000
12:47:35	577.30	5,375
12:48:22	577.20	4,846
12:48:54	577.20	223
12:49:26	577.30	5,181
12:49:30	577.20	1,582
12:49:37	577.30	1,000
12:49:37	577.30	2,000
12:49:42	577.30	1,619
12:49:49	577.30	2,699
12:49:49	577.30	1,000
12:49:49	577.30	569
12:49:54	577.30	746
12:49:54	577.30	544
12:50:17	577.20	500
12:50:17	577.20	323
12:50:18	577.20	600
12:50:18	577.20	500
12:50:18	577.20	800
12:50:18	577.20	800
12:50:18	577.20	600
12:50:30	577.20	502
12:50:30	577.20	750
12:50:50	577.20	189
12:50:50	577.20	800
12:50:50	577.20	1,000
12:50:50	577.20	2,434
12:51:22	577.30	483
12:51:22	577.30	150
12:51:27	577.30	506
12:51:27	577.30	756
12:51:27	577.30	1,000
12:51:27	577.30	2,000
12:51:32	577.20	317
12:51:32	577.20	1,000
12:51:39	576.90	5,054
12:52:10	577.20	5,275
12:52:50	577.30	521
12:52:50	577.30	2,000
12:52:55	577.30	393
12:52:55	577.30	521
12:52:55	577.30	2,000
12:53:23	577.20	2,000
12:53:23	577.20	1,000
12:53:23	577.20	2,000
12:53:24	577.20	476
12:54:00	577.20	1,707
12:54:00	577.20	1,200
12:54:00	577.20	1,759
12:54:24	577.30	5,375
12:54:30	577.30	1,099
12:54:53	577.30	1,400
12:54:53	577.30	1,000
12:54:56	577.30	1,925
12:55:23	577.30	504
12:55:23	577.30	2,329
12:55:23	577.30	1,000
12:55:23	577.30	2,000
12:55:58	577.30	4,838
12:56:32	577.30	1,000
12:56:32	577.30	758
12:56:54	577.30	5,258
12:57:35	577.40	1,000
12:57:35	577.40	2,165
12:57:43	577.30	1,000
12:57:48	577.20	5,000
12:58:27	577.30	5,341
12:58:54	577.30	1,000
12:59:14	577.30	425
13:00:05	577.00	2,609
13:00:05	577.00	2,386
13:01:01	576.90	321
13:01:01	576.90	1,329
13:01:01	576.90	1,000
13:01:01	576.80	1,000
13:01:01	576.90	5,375
13:01:11	576.80	1,888
13:02:01	576.80	1,375
13:02:01	576.80	1,000
13:02:01	576.80	2,000
13:02:01	576.80	1,000
13:02:01	576.80	835
13:02:01	576.80	3,800
13:02:53	577.00	5,362
13:03:06	576.90	210
13:03:06	576.90	5,165
13:04:34	577.00	5,375
13:04:38	577.00	2,375
13:04:38	577.00	3,000
13:04:38	577.00	2,000
13:04:43	577.00	1,000
13:04:43	577.00	2,000
13:04:54	577.00	1,184
13:05:11	577.00	2,318
13:05:16	577.00	469
13:05:16	577.00	1,000
13:05:16	577.00	1,223
13:05:44	577.00	387
13:05:44	577.00	306
13:05:44	577.00	2,301
13:05:44	577.00	1,718
13:05:44	577.00	534
13:06:29	577.00	4,981
13:06:38	577.00	2,872
13:06:49	577.00	2,477
13:07:01	577.00	1,108
13:07:33	577.00	274
13:07:33	577.00	2,000
13:07:33	577.00	1,561
13:07:33	577.00	2,662
13:07:48	576.80	3,722
13:08:34	577.00	2,000
13:08:39	577.00	750
13:08:39	577.00	1,153
13:08:44	577.00	1,738
13:08:53	576.90	4,300
13:08:53	576.90	409
13:09:48	577.00	2,350
13:09:48	577.10	162
13:09:48	577.10	1,000
13:09:48	577.10	1,597
13:10:36	577.00	2,992
13:10:44	577.00	2,383
13:11:25	577.00	400
13:11:25	577.00	1,200
13:11:25	577.00	2,257
13:11:25	577.00	1,000
13:11:25	577.00	1,200
13:11:30	577.00	787
13:11:30	577.00	1,000
13:11:30	577.00	2,164
13:11:37	576.90	1,527
13:11:44	576.80	3,952
13:11:44	576.80	1,000
13:13:15	576.80	857
13:13:20	576.90	1,000
13:13:25	576.90	1,000
13:13:25	576.90	43
13:13:25	576.90	286
13:13:26	576.80	4,146
13:13:33	576.80	1,000
13:13:33	576.80	2,000
13:13:41	576.70	5,375
13:14:55	576.80	1,000
13:14:55	576.80	2,000
13:15:00	576.80	2,000
13:15:05	576.80	1,377
13:15:11	576.80	2,000
13:15:22	576.90	3,448
13:15:35	576.90	4,362
13:16:37	576.90	4,578
13:16:42	576.90	771
13:16:42	576.90	1,000
13:17:06	576.80	646
13:17:06	576.80	1,759
13:17:06	576.80	1,341
13:17:06	576.80	1,000
13:17:06	576.80	2,944
13:17:06	576.80	1,454
13:17:19	576.80	1,000
13:17:53	576.80	28
13:19:11	576.80	802
13:19:11	576.80	478
13:19:16	576.80	1,420
13:19:16	576.80	2,333
13:19:16	576.80	52
13:19:16	576.80	2,990
13:19:45	576.90	1,000
13:19:45	576.90	208
13:19:50	576.80	5,375
13:19:53	576.90	679
13:19:59	577.00	5,884
13:19:59	577.00	959
13:20:04	577.00	5,287
13:20:28	576.90	4,893
13:21:02	576.80	950
13:21:02	576.80	1,244
13:21:02	576.80	950
13:21:07	576.80	1,137
13:21:07	576.80	1,244
13:21:48	576.70	4,719
13:22:13	576.70	612
13:22:13	576.70	4,673
13:22:44	576.80	2,654
13:22:44	576.80	292
13:22:44	576.80	967
13:22:44	576.80	1,462
13:22:46	576.80	1,155
13:23:08	576.90	872
13:23:08	576.90	1,329
13:23:08	576.90	1,000
13:23:08	576.90	2,000
13:23:40	576.90	634
13:23:40	576.90	2,000
13:23:40	576.90	1,329
13:23:40	576.90	1,000
13:23:40	576.90	231
13:25:01	576.90	1,759
13:25:01	576.90	1,600
13:25:01	576.90	5,375
13:25:38	576.90	700
13:25:38	576.90	700
13:25:38	576.90	800
13:25:38	576.90	800
13:25:38	576.90	500
13:25:38	576.90	600
13:25:38	576.90	500
13:25:38	576.90	245
13:25:39	576.90	530
13:25:40	576.90	600
13:25:40	576.90	500
13:25:40	576.90	800
13:25:40	576.90	700
13:25:40	576.90	351
13:25:44	576.90	753
13:25:44	576.90	1,100
13:25:44	576.90	2,000
13:26:00	576.70	1,147
13:26:00	576.70	857
13:26:12	576.70	500
13:26:18	576.80	1,185
13:26:18	576.80	2,000
13:28:08	576.90	5,206
13:28:08	576.90	169
13:28:13	576.90	477
13:28:13	576.90	1,759
13:28:13	576.90	1,341
13:28:13	576.90	2,000
13:28:18	576.90	4,624
13:28:28	576.90	5,375
13:29:24	576.90	1,317
13:30:23	577.10	300
13:30:39	577.00	150
13:30:39	577.00	250
13:30:39	577.00	1,293
13:30:39	577.00	2,000
13:30:39	577.00	1,600
13:30:39	576.90	82
13:31:02	576.90	5,375
13:31:04	576.80	5,375
13:32:20	577.00	1,244
13:32:25	577.00	2,000
13:32:30	577.00	1,000
13:32:30	577.00	2,000
13:32:37	577.00	1,155
13:32:47	577.00	1,219
13:32:47	577.00	1,000
13:32:47	577.00	2,000
13:33:35	577.00	1,058
13:33:35	577.00	263
13:33:35	577.00	1,157
13:33:35	577.00	1,098
13:33:35	577.00	1,000
13:33:35	577.00	2,000
13:33:35	577.00	1,134
13:33:35	577.00	1,759
13:33:35	577.00	263
13:33:35	577.00	1,219
13:33:35	577.00	1,000
13:33:36	576.90	1,378
13:34:40	577.00	1,046
13:34:40	577.00	1,329
13:34:40	577.00	2,000
13:34:40	577.00	1,000
13:34:40	577.00	5,375
13:34:41	576.90	5,375
13:35:10	577.10	1,000
13:35:53	577.00	5,375
13:35:53	577.00	3,303
13:36:23	576.80	5,375
13:36:33	576.80	401
13:36:33	576.80	794
13:37:10	576.80	4,360
13:37:25	576.80	317
13:37:25	576.80	921
13:37:28	576.80	1,000
13:37:28	576.80	2,000
13:37:41	577.00	731
13:37:41	577.00	1,075
13:38:35	576.90	830
13:38:35	576.90	2,401
13:38:35	576.90	1,000
13:38:49	576.90	5,375
13:38:54	576.90	4,571
13:38:54	576.90	2,000
13:39:07	576.80	579
13:39:07	576.80	1,400
13:39:07	576.80	1,200
13:39:07	576.80	2,000
13:39:51	576.90	521
13:41:08	576.90	1,082
13:41:08	576.90	1,293
13:41:08	576.90	2,000
13:41:08	576.90	1,000
13:41:08	576.90	5,375
13:42:04	577.10	3,218
13:42:04	577.10	1,079
13:42:04	577.10	1,200
13:42:09	577.10	1,154
13:42:14	577.10	340
13:42:14	577.10	723
13:42:14	577.10	1,079
13:42:32	577.00	491
13:42:32	577.00	4,422
13:42:32	577.00	208
13:43:08	576.90	3,125
13:43:09	576.90	2,250
13:44:17	576.80	2,240
13:44:17	576.80	2,814
13:45:08	577.00	1,429
13:45:08	577.00	840
13:45:08	577.00	1,106
13:45:08	577.00	2,000
13:45:08	577.00	4,694
13:45:50	577.00	950
13:45:50	577.00	1,305
13:45:50	577.00	950
13:45:50	577.00	2,000
13:45:55	577.00	624
13:45:55	577.00	541
13:46:25	577.00	637
13:46:25	577.00	663
13:46:27	577.00	2,736
13:46:27	577.00	1,339
13:46:57	577.00	2,191
13:46:57	577.00	1,280
13:46:57	577.00	1,200
13:46:57	577.00	422
13:46:57	577.00	2,300
13:46:57	577.00	1,452
13:46:57	577.00	227
13:47:11	577.10	280
13:47:11	577.10	1,280
13:47:32	577.00	4,416
13:47:37	577.00	1,000
13:47:57	577.00	1,126
13:48:53	577.10	1,135
13:48:53	577.10	1,759
13:48:53	577.10	555
13:48:53	577.10	2,074
13:48:53	577.10	719
13:48:58	577.10	1,084
13:48:58	577.10	1,073
13:48:58	577.10	1,000
13:48:58	577.10	2,642
13:49:22	577.00	3,775
13:49:22	577.00	1,600
13:49:27	577.00	2,081
13:49:46	577.10	1,232
13:49:46	577.10	2,517
13:50:07	576.90	4,392
13:50:44	576.80	1,400
13:51:10	576.90	5,353
13:51:58	576.80	4,471
13:52:31	576.90	5,375
13:52:52	577.10	5,257
13:53:07	577.10	1,790
13:53:07	577.10	2,583
13:53:07	577.10	1,002
13:53:53	577.50	1,000
13:53:58	577.50	1,000
13:54:03	577.50	1,000
13:54:03	577.50	2,000
13:54:20	577.50	1,000
13:54:20	577.50	1,600
13:54:50	577.60	451
13:54:50	577.60	1,024
13:54:50	577.60	1,200
13:54:50	577.60	1,000
13:54:50	577.60	1,700
13:54:50	577.60	5,375
13:55:00	577.40	1,843
13:55:02	577.40	1,947
13:55:31	577.30	5,055
13:55:49	577.20	4,758
13:56:02	577.20	1,264
13:56:48	577.30	851
13:56:52	577.30	2,418
13:57:00	577.30	1,000
13:57:00	577.30	1,305
13:57:00	577.30	1,600
13:57:25	577.30	1,575
13:57:25	577.30	3,800
13:57:36	577.20	2,643
13:58:01	577.20	1,399
13:58:01	577.20	1,000
13:58:01	577.20	1,759
13:58:01	577.20	1,280
13:58:01	577.20	351
13:58:01	577.20	200
13:58:01	577.20	1,200
13:58:01	577.20	200
13:58:01	577.20	1,400
13:58:01	577.20	2,000
13:58:55	576.90	1,394
13:58:55	576.90	1,256
13:59:00	576.90	633
13:59:00	576.90	59
13:59:00	576.90	1,256
13:59:00	576.90	1,016
13:59:11	576.70	26
13:59:11	576.70	1,000
13:59:11	576.70	1,359
13:59:11	576.70	2,408
13:59:11	576.70	196
14:00:00	576.70	53
14:00:00	576.70	504
14:00:00	576.70	469
14:00:00	576.70	1,383
14:00:02	576.70	367
14:00:07	576.70	2,585
14:00:13	576.80	5,311
14:00:20	576.70	1,162
14:00:45	576.60	5,375
14:01:19	576.70	4,387
14:01:37	576.50	2,108
14:01:37	576.50	3,267
14:01:38	576.40	434
14:01:38	576.40	1,000
14:01:38	576.30	724
14:02:09	576.40	99
14:02:09	576.40	1,600
14:02:09	576.40	1,400
14:02:33	576.20	446
14:02:33	576.20	325
14:02:33	576.20	600
14:02:33	576.20	1,317
14:02:33	576.20	1,759
14:02:33	576.20	1,200
14:02:33	576.20	1,000
14:02:33	576.10	1,000
14:03:57	576.50	1,436
14:03:57	576.50	2,970
14:04:20	576.50	926
14:04:20	576.50	734
14:04:20	576.50	1,076
14:04:20	576.50	1,019
14:04:23	576.50	890
14:04:23	576.50	689
14:04:29	576.30	200
14:04:29	576.30	200
14:04:29	576.30	685
14:04:35	576.30	1,500
14:04:37	576.30	1,000
14:04:47	576.30	1,094
14:04:47	576.30	19
14:04:47	576.30	308
14:04:47	576.30	1,422
14:05:16	576.20	1,310
14:05:16	576.20	1,300
14:05:16	576.20	4,327
14:05:32	576.10	3,846
14:06:27	576.10	71
14:06:27	576.10	85
14:06:27	576.10	1,219
14:06:27	576.10	1,000
14:06:27	576.00	1,000
14:06:27	576.00	2,000
14:06:27	576.10	4,495
14:06:27	576.10	880
14:08:21	576.40	2,000
14:08:28	576.40	1,000
14:08:28	576.40	2,000
14:08:55	576.30	3,527
14:08:55	576.30	848
14:08:55	576.30	1,000
14:08:55	576.30	5,375
14:08:58	576.30	750
14:09:04	576.30	1,000
14:09:16	576.30	1,000
14:09:16	576.30	2,000
14:09:21	576.30	1,000
14:09:30	576.30	19
14:09:30	576.30	2,900
14:09:30	576.30	2,456
14:10:05	576.20	1,600
14:10:05	576.20	2,495
14:10:06	576.20	1,200
14:10:07	576.20	80
14:10:10	576.20	3,186
14:10:17	576.30	2,282
14:10:21	576.30	300
14:10:23	576.30	100
14:10:33	576.40	1,091
14:10:33	576.40	3,830
14:10:50	576.40	5,288
14:11:27	576.40	191
14:11:30	576.40	300
14:11:32	576.40	100
14:11:52	576.50	602
14:11:52	576.50	136
14:11:54	576.50	2,856
14:12:13	576.60	641
14:12:13	576.60	2,000
14:12:18	576.60	607
14:12:23	576.60	1,341
14:12:23	576.60	1,000
14:12:23	576.60	184
14:13:59	576.60	2,012
14:13:59	576.60	1,500
14:13:59	576.60	1,863
14:14:00	576.60	62
14:14:00	576.60	1,100
14:14:00	576.60	1,293
14:14:00	576.60	1,000
14:14:00	576.50	1,000
14:14:38	576.60	3,375
14:14:38	576.60	2,000
14:14:42	576.50	115
14:14:42	576.50	1,000
14:14:42	576.50	1,293
14:14:42	576.50	152
14:14:42	576.50	1
14:14:42	576.50	5,374
14:15:29	575.90	791
14:15:29	575.90	1,600
14:15:39	575.70	604
14:15:39	575.70	2,000
14:15:39	575.80	4,967
14:15:39	575.80	408
14:16:05	575.20	4,417
14:16:45	575.40	5,375
14:17:04	575.20	5,233
14:17:46	575.00	5,375
14:18:19	575.10	1,000
14:18:24	575.10	1,000
14:18:24	575.10	478
14:18:38	575.00	1,235
14:18:38	575.00	2,140
14:18:38	575.00	1,000
14:18:38	574.90	1,000
14:18:38	575.00	1,694
14:18:48	575.00	2,522
14:19:14	575.00	3,382
14:19:14	575.00	699
14:19:48	575.20	726
14:19:53	575.30	829
14:19:56	575.20	2,547
14:20:39	574.90	1,063
14:20:39	574.90	5,375
14:20:40	574.90	1,675
14:20:40	574.90	763
14:20:40	574.90	863
14:20:41	574.90	1,011
14:21:19	574.90	3,332
14:21:19	574.90	2,043
14:21:44	575.00	5,375
14:22:30	574.90	1,807
14:23:26	574.90	1,807
14:23:26	574.90	1,600
14:23:35	574.90	1,000
14:23:44	574.90	2,681
14:23:44	574.90	5,375
14:24:25	574.80	1,317
14:25:05	574.80	1,807
14:25:42	574.80	1,630
14:25:45	574.80	279
14:25:45	574.80	1,000
14:25:45	574.80	1,235
14:25:45	574.80	1,807
14:26:18	574.70	5,375
14:26:40	574.70	1,000
14:27:13	574.90	564
14:27:13	574.90	134
14:27:18	574.90	128
14:27:27	574.90	500
14:27:28	574.90	2,609
14:27:28	574.90	351
14:27:28	574.90	426
14:27:28	574.90	914
14:27:28	574.90	575
14:27:43	574.90	1,757
14:27:43	574.90	3,618
14:27:58	574.90	1,304
14:28:00	574.80	1,100
14:28:00	574.80	297
14:28:00	574.80	1,759
14:28:00	574.80	1,219
14:28:00	574.80	1,000
14:28:00	574.80	3,275
14:28:00	574.80	1,000
14:28:00	574.80	1,100
14:28:00	574.90	3,071
14:28:00	574.90	1,000
14:28:55	574.80	1,000
14:28:55	574.80	249
14:29:06	574.70	2,125
14:29:07	574.80	1,000
14:29:07	574.80	2,551
14:29:07	574.70	3,250
14:29:22	574.90	1,214
14:29:33	575.00	5,187
14:29:58	574.90	891
14:29:58	574.90	2,320
14:29:58	574.90	693
14:30:03	574.90	2,313
14:30:12	574.80	875
14:30:12	574.80	2,455
14:30:16	574.80	109
14:30:16	574.80	1,391
14:30:16	574.80	3,875
14:30:16	574.90	217
14:30:16	574.90	1,000
14:30:40	575.50	1,000
14:30:44	575.40	3,979
14:30:44	575.50	3,524
14:31:03	575.50	432
14:31:04	575.50	3,000
14:31:17	575.40	594
14:31:17	575.40	1,000
14:31:17	575.40	2,000
14:31:17	575.40	4,161
14:31:17	575.40	1,214
14:31:17	575.50	510
14:31:17	575.50	4,865
14:31:49	575.60	2,634
14:31:55	575.40	1,654
14:32:05	575.10	172
14:32:05	575.10	711
14:32:05	575.10	605
14:32:05	575.20	5,375
14:32:10	575.40	13
14:32:17	575.60	351
14:32:44	575.80	1,640
14:32:44	575.80	2,095
14:32:44	575.80	1,640
14:32:45	575.80	2,000
14:32:50	575.80	3,375
14:32:50	575.80	1,500
14:32:50	575.80	500
14:32:54	575.80	3,800
14:32:55	575.60	510
14:32:55	575.60	1,000
14:32:55	575.60	2,583
14:32:55	575.60	2,000
14:32:55	575.60	1,561
14:32:55	575.60	39
14:32:55	575.60	300
14:32:55	575.60	5,036
14:32:55	575.80	1,575
14:33:19	575.60	1,663
14:33:19	575.60	1,490
14:33:19	575.60	79
14:33:31	575.50	5,375
14:33:45	575.50	1,807
14:33:45	575.50	1,232
14:33:51	575.50	500
14:34:23	575.30	767
14:34:23	575.30	733
14:34:23	575.30	1,675
14:34:23	575.30	2,200
14:34:33	575.40	1,000
14:34:33	575.40	2,000
14:34:33	575.40	472
14:34:33	575.40	1,000
14:34:33	575.30	1,500
14:34:33	575.30	800
14:34:33	575.30	1,061
14:35:32	575.00	568
14:35:32	575.00	1,000
14:35:32	575.00	1,807
14:35:32	575.00	2,000
14:35:37	574.90	500
14:35:37	574.90	2,000
14:35:37	574.90	1,500
14:35:37	574.90	1,000
14:35:37	574.90	4,538
14:36:03	575.00	2,932
14:36:03	575.00	2,443
14:36:58	575.20	2,000
14:37:38	575.30	4,084
14:37:38	575.30	1,291
14:38:06	575.00	703
14:38:06	575.00	1,726
14:38:06	575.00	865
14:38:06	575.00	2,081
14:38:56	575.20	1,175
14:38:56	575.20	1,056
14:38:56	575.20	644
14:38:56	575.20	1,000
14:38:56	575.20	1,500
14:39:20	574.90	2,000
14:39:26	574.90	2,000
14:39:26	574.90	1,807
14:39:26	574.90	1,000
14:39:26	574.90	2,000
14:39:31	574.80	2,000
14:39:31	574.80	1,200
14:39:31	574.80	1,000
14:39:31	574.80	2,661
14:39:31	574.80	709
14:39:31	574.80	1,129
14:39:35	574.50	23
14:39:35	574.50	1,075
14:39:35	574.50	1,856
14:39:35	574.50	1,107
14:39:35	574.50	704
14:39:35	574.50	610
14:39:36	574.50	3,190
14:39:40	574.40	1,372
14:39:40	574.40	500
14:39:44	574.20	4,004
14:39:44	574.20	1,371
14:40:00	574.20	2,000
14:40:00	574.20	1,000
14:40:05	574.00	757
14:40:05	574.00	1,000
14:40:08	573.90	2,926
14:40:11	573.90	2,380
14:40:43	574.20	100
14:41:05	574.30	1,000
14:41:05	574.30	723
14:41:10	574.30	1,000
14:41:28	574.20	5,375
14:41:29	574.20	646
14:41:29	574.20	1,000
14:41:51	574.30	782
14:41:53	574.20	1,900
14:42:18	574.50	1,208
14:42:18	574.50	523
14:42:28	574.50	4,167
14:42:32	574.40	81
14:42:32	574.40	1,079
14:42:32	574.40	3,215
14:42:32	574.40	1,000
14:42:32	574.40	3,232
14:42:32	574.40	2,143
14:43:54	574.30	427
14:44:10	574.30	1,894
14:44:15	574.30	1,178
14:44:15	574.30	700
14:44:25	574.30	2,000
14:44:25	574.30	429
14:44:25	574.30	3,240
14:44:25	574.30	1,706
14:44:39	574.10	429
14:44:51	574.20	2,299
14:44:51	574.20	2,025
14:44:51	574.20	1,051
14:45:21	574.10	874
14:45:47	573.90	5,375
14:46:10	574.00	1,950
14:46:10	574.00	2,000
14:46:10	574.00	4,037
14:46:10	574.00	500
14:46:20	574.10	425
14:46:20	574.10	1,200
14:46:20	574.10	1,400
14:46:33	574.20	100
14:46:33	574.20	577
14:46:39	574.40	4,182
14:46:49	574.30	2,000
14:46:57	574.20	100
14:46:57	574.20	100
14:47:03	574.20	1,979
14:47:03	574.20	1,600
14:47:08	574.20	1,450
14:47:08	574.20	1,450
14:47:08	574.20	390
14:47:11	574.20	1,742
14:47:40	574.20	2,000
14:47:40	574.20	1,000
14:47:43	574.20	100
14:47:58	574.40	1,268
14:47:58	574.40	1,979
14:47:58	574.40	1,000
14:47:58	574.40	789
14:47:58	574.40	357
14:48:14	574.40	2,000
14:48:17	574.20	1,118
14:48:22	574.20	100
14:48:22	574.20	100
14:48:23	574.20	100
14:48:23	574.20	100
14:48:31	574.30	813
14:48:31	574.30	2,500
14:48:36	574.30	1,600
14:48:36	574.30	406
14:48:36	574.30	1,668
14:48:36	574.30	2,159
14:48:36	574.30	1,142
14:48:37	574.30	2,000
14:48:37	574.30	1,000
14:48:37	574.30	1,807
14:48:48	574.20	860
14:48:48	574.20	903
14:48:48	574.20	100
14:48:59	574.40	2,248
14:49:02	574.30	1,624
14:49:16	574.30	5,000
14:49:17	574.30	1,422
14:49:17	574.30	199
14:49:17	574.30	2,500
14:49:22	574.30	1,143
14:49:40	574.20	2,000
14:49:40	574.20	1,000
14:49:42	574.10	687
14:49:45	574.10	1,612
14:50:02	574.30	775
14:50:02	574.30	100
14:50:02	574.30	2,000
14:50:02	574.30	625
14:50:02	574.30	625
14:50:02	574.30	625
14:50:02	574.30	625
14:50:05	574.30	1,310
14:50:05	574.20	100
14:50:05	574.20	100
14:50:05	574.20	100
14:50:05	574.20	100
14:50:05	574.20	100
14:50:05	574.20	100
14:50:05	574.20	100
14:50:05	574.30	1,104
14:50:05	574.30	4,271
14:50:22	574.20	486
14:50:22	574.20	1,000
14:50:22	574.20	2,000
14:50:36	573.60	5,375
14:50:49	573.50	478
14:50:58	573.80	1,000
14:51:51	573.90	950
14:51:51	573.90	1,200
14:51:57	573.80	863
14:51:57	573.80	1,000
14:51:57	573.80	2,000
14:51:57	573.80	2,213
14:52:02	573.60	2,717
14:52:25	573.90	2,020
14:52:41	574.10	438
14:52:41	574.10	2,795
14:52:41	574.10	2,142
14:52:44	574.20	961
14:52:52	574.10	2,910
14:52:52	574.10	5,375
14:53:17	574.00	362
14:53:17	574.00	1,400
14:53:17	574.00	1,759
14:53:17	574.00	1,280
14:53:17	574.00	457
14:53:17	574.00	1,350
14:53:17	574.00	1,400
14:53:17	574.00	1,056
14:53:19	573.90	1,034
14:53:19	573.90	157
14:54:07	574.10	2,350
14:54:07	574.10	1,389
14:54:07	574.10	2,000
14:54:07	574.10	2,830
14:54:07	574.10	1,543
14:54:10	574.10	171
14:54:11	574.10	3,016
14:54:14	574.10	615
14:54:14	574.10	2,183
14:54:25	574.00	552
14:54:25	574.00	4,815
14:54:46	574.10	1,300
14:54:46	574.10	1,000
14:54:46	574.10	2,000
14:54:46	574.10	1,300
14:55:11	574.20	2,064
14:55:11	574.20	1,831
14:55:12	574.20	5,375
14:55:17	574.20	1,141
14:55:27	574.10	5,375
14:55:50	574.10	5,375
14:56:46	574.30	2,000
14:56:46	574.30	1,200
14:56:46	574.30	1,807
14:56:46	574.30	1,200
14:56:46	574.30	1,000
14:56:51	574.30	1,200
14:56:52	574.30	1,489
14:56:52	574.30	1,000
14:57:01	574.10	5,375
14:57:19	574.20	3,900
14:57:27	574.20	766
14:57:27	574.20	889
14:57:29	574.20	813
14:57:49	574.30	527
14:57:50	574.30	1,437
14:57:50	574.30	2,500
14:58:04	574.30	500
14:58:04	574.30	500
14:58:04	574.30	500
14:58:04	574.30	1,000
14:58:04	574.30	1,783
14:58:04	574.30	3,332
14:58:04	574.30	889
14:59:44	574.60	4,724
14:59:44	574.60	651
14:59:50	574.70	503
14:59:57	574.40	1,475
14:59:57	574.40	2,864
14:59:57	574.50	5,375
15:00:00	574.10	1,300
15:00:00	574.10	1,200
15:00:00	574.10	1,300
15:00:00	574.00	1,300
15:00:00	574.30	516
15:00:00	574.30	1,759
15:00:00	574.30	1,100
15:00:00	574.20	2,000
15:00:00	574.40	1,036
15:00:01	574.20	275
15:00:02	574.10	5,315
15:00:02	574.10	60
15:00:32	574.30	2,000
15:00:39	574.20	2,000
15:00:41	573.80	883
15:00:42	573.80	1,776
15:00:45	573.90	1,411
15:00:45	573.80	1,244
15:00:45	573.80	2,716
15:01:01	573.70	4,169
15:01:14	573.50	4,095
15:01:14	573.50	1,280
15:01:37	573.20	2,000
15:01:42	573.20	2,000
15:01:48	573.20	1,932
15:01:56	573.10	202
15:01:56	573.10	624
15:01:59	572.80	3,007
15:02:07	573.00	2,787
15:02:07	573.00	2,848
15:02:14	572.90	107
15:02:14	572.90	4,680
15:02:14	572.90	165
15:02:14	572.90	423
15:02:32	572.80	5,375
15:02:32	572.90	1,460
15:02:48	572.10	5,221
15:03:00	571.60	1,000
15:03:03	571.60	3,721
15:03:20	571.80	2,483
15:03:20	571.80	837
15:03:20	571.80	288
15:03:20	571.80	1,638
15:03:20	571.80	129
15:03:45	571.90	6,515
15:04:02	572.00	5,216
15:04:18	572.20	926
15:04:18	572.20	9
15:04:18	572.20	1,000
15:04:18	572.20	1,500
15:04:22	571.70	982
15:04:22	571.70	805
15:04:22	572.10	5,375
15:04:44	572.10	1,467
15:04:44	572.10	1,567
15:04:49	572.10	1,524
15:04:56	572.10	5,364
15:05:18	572.20	424
15:05:19	572.20	532
15:05:19	572.20	3,432
15:05:24	572.20	370
15:05:24	572.20	5,005
15:05:25	572.20	500
15:05:25	572.20	500
15:05:25	572.20	248
15:05:35	572.20	5,047
15:05:57	571.90	399
15:05:57	571.90	2,163
15:05:57	571.90	2,813
15:06:17	571.90	1,067
15:06:17	571.90	2,501
15:06:17	571.90	1,807
15:06:38	572.10	2,056
15:06:38	572.10	1,846
15:06:38	572.10	200
15:06:47	572.10	1,568
15:06:47	572.10	1,807
15:06:47	572.10	2,000
15:06:47	572.10	5,375
15:06:54	572.10	810
15:06:54	572.10	355
15:07:24	572.50	1,251
15:07:24	572.50	1,000
15:07:39	572.60	1,400
15:07:39	572.60	1,807
15:07:39	572.60	1,300
15:07:39	572.60	2,000
15:08:07	573.00	4,300
15:08:09	573.10	1,135
15:08:25	573.10	1,761
15:08:25	573.10	1,000
15:08:25	573.10	1,600
15:08:32	572.90	921
15:08:32	572.90	1,000
15:08:32	573.00	5,375
15:08:49	572.40	4,416
15:09:11	572.40	907
15:09:13	572.40	3,464
15:09:32	572.50	2,375
15:09:32	572.50	1,000
15:09:32	572.50	2,000
15:09:32	572.50	5,375
15:09:35	572.50	1,257
15:09:51	572.60	342
15:09:51	572.60	812
15:10:08	572.50	2,000
15:10:13	572.50	1,000
15:10:13	572.50	200
15:10:13	572.50	2,000
15:10:24	572.50	1,000
15:10:24	572.50	2,000
15:10:29	572.50	1,096
15:10:29	572.50	2,000
15:10:33	572.40	5,375
15:10:51	572.20	3,894
15:10:51	572.20	1,118
15:11:05	571.90	5,307
15:11:05	571.90	68
15:11:20	571.60	120
15:11:20	571.60	100
15:11:23	571.60	200
15:11:40	571.40	820
15:11:40	571.50	1,696
15:11:40	571.60	393
15:11:40	571.60	3,550
15:11:45	571.30	141
15:11:46	571.30	2,534
15:12:06	571.60	4,248
15:12:08	571.60	1,127
15:12:10	571.50	5,375
15:12:25	571.60	112
15:12:26	571.60	5,263
15:12:41	571.50	49
15:12:41	571.50	950
15:12:41	571.50	4,014
15:12:42	571.50	362
15:12:45	571.50	1,000
15:13:10	571.50	5,278
15:13:10	571.50	97
15:13:10	571.50	4,309
15:13:52	571.40	5,375
15:13:52	571.50	5,375
15:14:14	571.50	2,000
15:14:21	571.60	583
15:14:21	571.60	1,979
15:14:22	571.60	75
15:14:22	571.60	1,100
15:14:22	571.60	2,000
15:14:22	571.60	1,200
15:14:22	571.60	1,000
15:14:44	571.80	864
15:14:44	571.80	1,589
15:14:44	571.80	2,000
15:14:44	571.80	791
15:14:44	571.80	1,589
15:14:57	572.00	1,564
15:14:57	572.00	3,811
15:15:10	571.70	2,756
15:15:10	571.70	711
15:15:10	571.70	1,369
15:15:25	571.60	1,257
15:15:34	571.70	3,131
15:15:40	571.70	1,395
15:15:48	571.60	3,846
15:15:57	571.50	22
15:15:59	571.50	1,676
15:16:03	571.50	2,000
15:16:03	571.50	1,000
15:16:11	571.50	1,733
15:16:15	571.50	2,241
15:16:19	571.50	2,000
15:16:24	571.40	5,375
15:16:25	571.30	1,897
15:17:05	571.60	1,753
15:17:05	571.60	897
15:17:05	571.60	942
15:17:05	571.60	729
15:17:05	571.60	2,000
15:17:05	571.60	1,234
15:17:10	571.60	428
15:17:10	571.60	1,000
15:17:10	571.60	1,200
15:17:18	571.60	445
15:17:18	571.60	451
15:17:36	571.60	2,000
15:17:41	571.60	838
15:17:41	571.60	2,000
15:17:41	571.60	1,000
15:17:47	571.10	871
15:17:51	571.10	4,504
15:18:04	571.00	5,247
15:18:20	570.90	5,375
15:18:30	571.00	1,545
15:18:55	571.30	1,000
15:18:55	571.30	2,000
15:19:15	571.50	2,000
15:19:18	571.40	703
15:19:18	571.40	5,375
15:19:46	571.40	186
15:19:46	571.40	108
15:19:46	571.40	476
15:19:46	571.40	1,500
15:19:46	571.40	4,631
15:19:50	571.40	1,200
15:19:50	571.40	1,720
15:20:02	571.40	1,062
15:20:02	571.40	750
15:20:02	571.40	336
15:20:02	571.40	5,039
15:20:14	571.00	2,212
15:20:14	571.00	2,459
15:20:29	570.70	4,656
15:20:33	570.70	421
15:20:33	570.70	298
15:20:46	570.40	2,005
15:20:48	570.40	1,343
15:20:48	570.40	2,027
15:20:59	570.30	5,375
15:21:16	570.20	5,250
15:21:30	570.20	5,375
15:22:04	570.30	5,375
15:22:06	570.30	21
15:22:40	570.20	5,375
15:22:57	570.20	2,416
15:23:01	570.20	2,959
15:23:10	570.20	5,375
15:23:30	570.20	5,375
15:23:45	570.20	1,079
15:23:45	570.20	2,850
15:23:45	570.20	1,446
15:23:56	570.30	697
15:23:59	570.30	4,678
15:24:12	570.20	1,627
15:24:14	570.20	3,748
15:24:51	570.10	5,375
15:25:00	570.00	2,000
15:25:01	570.00	3,375
15:25:29	569.80	1,569
15:25:29	569.80	2,000
15:25:29	569.80	1,000
15:25:33	569.70	51
15:25:33	569.70	5,324
15:25:54	569.60	953
15:25:56	569.70	2,764
15:26:01	569.60	1,453
15:26:22	569.40	2,000
15:26:24	569.20	600
15:26:24	569.20	2,000
15:26:29	569.00	1,095
15:26:29	569.00	153
15:26:29	569.00	3,706
15:26:29	569.00	1,669
15:26:46	569.00	5,375
15:26:59	568.80	2,500
15:27:00	568.80	2,547
15:27:14	568.70	798
15:27:15	568.70	1,205
15:27:16	568.70	500
15:27:33	568.70	2,000
15:27:33	568.70	5,375
15:27:34	568.70	2,074
15:27:46	568.40	2,213
15:27:46	568.40	1,900
15:28:13	568.40	713
15:28:13	568.40	2,052
15:28:13	568.40	915
15:28:13	568.40	2,142
15:28:30	568.60	417
15:28:48	568.80	1,000
15:28:51	568.80	1,508
15:28:51	568.80	2,867
15:28:58	568.90	5,036
15:29:02	568.70	2,000
15:29:02	568.70	3,656
15:29:23	568.90	1,300
15:29:32	568.80	1,759
15:29:32	568.80	2,000
15:29:32	568.80	1,000
15:29:32	568.70	2,000
15:29:37	568.60	867
15:29:37	568.60	1,000
15:29:41	568.40	289
15:29:41	568.40	86
15:29:41	568.30	1,000
15:29:41	568.30	2,000
15:29:41	568.30	2,000
15:29:57	568.00	5,174
15:30:10	567.80	3,105
15:30:10	567.80	2,270
15:30:26	567.20	1,238
15:30:26	567.20	439
15:30:27	567.20	92
15:30:27	567.20	100
15:30:28	567.20	2,192
15:30:29	567.20	1,314
15:30:40	567.10	2,919
15:30:54	567.10	3,931
15:30:54	567.10	1,444
15:31:02	567.20	1,166
15:31:10	567.20	2,898
15:31:17	567.20	2,521
15:31:23	567.10	2,092
15:31:23	567.10	2,256
15:31:23	567.10	2,494
15:31:23	567.10	625
15:31:47	567.10	288
15:31:48	567.10	3,083
15:32:06	567.00	2,000
15:32:06	567.00	5,375
15:32:14	567.00	3,274
15:32:15	566.90	2,394
15:32:15	566.90	5,375
15:32:38	567.10	2,391
15:32:39	567.10	1,665
15:32:55	567.10	2,000
15:33:00	567.20	1,298
15:33:09	567.00	1,000
15:33:09	567.00	2,000
15:33:09	567.00	5,375
15:33:40	567.60	3,375
15:33:40	567.60	2,000
15:33:56	567.80	24
15:33:56	567.80	2,366
15:33:56	567.80	1,685
15:33:56	567.80	1,300
15:34:16	567.90	250
15:34:19	567.90	1,270
15:34:19	567.90	2,850
15:34:47	568.00	5,375
15:34:52	567.90	1,839
15:34:57	567.90	3,801
15:35:01	567.80	564
15:35:01	567.80	854
15:35:01	567.80	1,000
15:35:01	567.80	1,300
15:35:01	567.80	1,657
15:35:01	567.80	17
15:35:01	567.80	1,348
15:35:02	567.70	2,286
15:35:10	567.70	1,000
15:35:15	567.70	1,736
15:35:20	567.70	892
15:35:20	567.70	2,217
15:35:20	567.70	3,159
15:35:28	567.60	4,490
15:35:50	567.40	286
15:35:50	567.40	2,000
15:35:50	567.40	3,134
15:35:50	567.40	818
15:35:50	567.40	261
15:36:12	567.60	1,009
15:36:12	567.60	3,283
15:36:12	567.60	14
15:36:12	567.60	1,000
15:36:12	567.60	69
15:36:12	567.60	2,961
15:36:50	567.70	950
15:36:50	567.70	2,000
15:36:50	567.70	2,000
15:36:50	567.70	1,000
15:37:10	567.90	2,607
15:37:10	567.90	1,000
15:37:10	567.90	4,827
15:37:15	567.90	1,000
15:37:15	567.90	658
15:37:20	567.90	2,000
15:37:25	567.90	950
15:37:30	567.90	1,500
15:37:30	567.90	601
15:37:31	567.90	1,814
15:37:34	567.90	3,055
15:37:34	567.90	2,000
15:37:43	567.80	5,375
15:38:06	567.90	1,000
15:38:06	567.90	2,000
15:38:06	567.90	2,717
15:38:06	567.90	1,600
15:38:07	567.90	514
15:38:07	567.90	2,000
15:38:43	568.30	2,000
15:38:48	568.30	2,448
15:38:59	568.30	2,590
15:38:59	568.30	1,000
15:38:59	568.30	2,000
15:38:59	568.30	2,448
15:39:04	568.30	2,803
15:39:04	568.30	1,861
15:39:22	568.10	4,117
15:39:35	567.90	1,000
15:39:39	567.80	551
15:39:39	567.80	3,855
15:40:00	567.70	3,762
15:40:00	567.70	1,303
15:40:00	567.70	310
15:40:01	567.70	2,658
15:40:02	567.70	33
15:40:02	567.70	1,239
15:40:02	567.70	521
15:40:02	567.70	517
15:40:02	567.70	100
15:40:02	567.70	1,100
15:40:02	567.70	1,000
15:40:37	567.90	3,375
15:40:37	567.90	2,000
15:40:42	567.90	1,866
15:40:42	567.90	2,000
15:40:55	568.00	2,052
15:40:55	568.00	1,532
15:40:55	568.00	603
15:41:00	568.10	4,010
15:41:01	568.10	307
15:41:01	568.10	2,000
15:41:06	568.00	232
15:41:06	568.00	1,000
15:41:12	567.80	3,444
15:41:12	567.80	1,931
15:41:36	567.80	3,172
15:41:36	567.80	1,000
15:42:09	567.80	2,000
15:42:09	567.80	1,000
15:42:14	567.80	1,000
15:42:14	567.80	2,000
15:42:16	567.70	5,375
15:42:24	567.80	3,125
15:42:24	567.80	1,100
15:42:24	567.80	1,600
15:42:43	567.70	1,383
15:42:43	567.70	2,864
15:42:43	567.70	777
15:43:38	567.60	1,890
15:43:38	567.60	2,000
15:43:38	567.60	878
15:43:38	567.60	2,864
15:43:38	567.60	950
15:43:38	567.60	1,561
15:43:40	567.60	607
15:43:43	567.60	1,526
15:43:43	567.60	1,349
15:43:43	567.60	2,500
15:43:44	567.60	400
15:43:44	567.60	3,451
15:43:44	567.60	143
15:43:44	567.60	796
15:44:18	567.50	267
15:44:18	567.50	1,000
15:44:18	567.50	2,000
15:44:18	567.50	1,839
15:44:23	567.50	1,000
15:44:23	567.50	2,000
15:44:23	567.50	479
15:44:23	567.50	1,510
15:44:23	567.50	1,350
15:44:28	567.50	1,979
15:44:28	567.50	2,000
15:44:28	567.50	1,897
15:44:43	567.50	1,843
15:44:43	567.50	500
15:44:43	567.50	2,000
15:44:43	567.50	500
15:45:00	567.50	1,000
15:45:00	567.50	2,000
15:45:01	567.50	976
15:45:06	567.30	5,375
15:45:11	567.30	1,922
15:45:40	567.80	1,234
15:45:40	567.80	4,141
15:45:55	567.90	619
15:45:55	567.90	4,756
15:46:22	568.00	35
15:46:22	568.00	1,700
15:46:22	568.00	2,404
15:46:22	568.00	854
15:46:22	568.00	382
15:46:24	568.00	1,000
15:46:24	568.00	2,424
15:46:24	568.00	1,250
15:46:36	568.00	5,375
15:46:46	567.90	3,319
15:46:46	567.90	2,056
15:46:52	567.90	92
15:47:18	567.80	5,030
15:47:19	567.80	902
15:47:19	567.80	950
15:47:59	567.70	2,375
15:47:59	567.70	1,000
15:47:59	567.70	2,000
15:47:59	567.70	5,375
15:48:00	567.70	1,149
15:48:00	567.70	1,000
15:48:00	567.70	1,186
15:48:00	567.70	1,941
15:48:06	567.60	3,549
15:48:16	567.50	1,000
15:48:16	567.50	589
15:48:27	567.50	3,251
15:48:39	567.40	2,000
15:48:39	567.40	1,000
15:48:44	567.50	419
15:48:44	567.50	833
15:48:44	567.50	1,000
15:48:44	567.50	1,936
15:49:04	567.40	254
15:49:04	567.40	4,785
15:49:04	567.40	198
15:49:04	567.40	392
15:49:12	567.50	1,093
15:49:12	567.50	3,659
15:49:12	567.50	2,000
15:49:12	567.50	915
15:49:12	567.50	2,000
15:49:12	567.50	1,454
15:49:23	567.50	4,632
15:49:36	567.40	3,331
15:49:36	567.40	2,044
15:49:54	567.40	116
15:50:00	567.50	1,277
15:50:00	567.50	4,676
15:50:01	567.40	4,676
15:50:37	567.30	132
15:50:37	567.30	4,278
15:51:30	567.60	2,900
15:51:30	567.60	1,801
15:51:30	567.60	2,267
15:51:30	567.60	1,307
15:51:38	567.60	3,736
15:51:51	567.60	3,135
15:51:55	567.60	1,292
15:52:00	567.60	399
15:52:00	567.60	3,684
15:52:06	567.40	141
15:52:06	567.50	1,108
15:52:06	567.50	3,069
15:52:06	567.50	1,000
15:52:08	567.40	3,989
15:52:08	567.40	786
15:52:20	567.40	1,000
15:52:20	567.40	3,638
15:52:21	567.40	817
15:52:21	567.40	1,735
15:52:26	567.30	4,943
15:52:29	567.30	5,375
15:52:33	567.30	1,722
15:53:40	567.70	1,534
15:53:47	567.70	2,845
15:53:55	567.90	1,232
15:53:55	567.90	1,490
15:53:55	567.90	3,709
15:53:55	567.90	1,100
15:53:55	567.90	1,000
15:53:55	567.90	1,100
15:53:55	567.90	2,000
15:53:55	567.90	5,956
15:53:58	567.90	2,416
15:53:58	567.90	2,959
15:53:59	567.80	1,585
15:53:59	567.80	5,375
15:54:17	567.80	1,655
15:54:30	567.80	2,000
15:54:35	567.70	1,000
15:54:35	567.70	467
15:54:39	567.70	4,607
15:54:44	567.70	442
15:54:44	567.70	2,534
15:54:44	567.70	506
15:54:44	567.70	836
15:55:02	567.70	3,603
15:55:13	567.70	1,558
15:55:13	567.70	3,817
15:55:27	567.60	487
15:55:32	567.60	1,229
15:55:32	567.60	2,000
15:55:32	567.60	496
15:55:39	567.60	55
15:55:39	567.60	2,978
15:55:39	567.60	1,244
15:55:39	567.60	1,591
15:55:46	567.40	4,581
15:55:59	567.40	1,175
15:55:59	567.40	5,375
15:56:15	567.20	87
15:56:16	567.20	4,305
15:56:39	567.10	2,676
15:56:39	567.10	2,699
15:56:47	567.10	4,410
15:57:02	567.10	5,375
15:57:16	567.30	5,375
15:57:20	567.40	1,483
15:57:20	567.40	587
15:57:20	567.40	326
15:57:25	567.40	43
15:57:25	567.40	1,483
15:57:25	567.40	148
15:57:25	567.40	3,179
15:57:32	567.40	449
15:57:32	567.40	829
15:57:37	567.40	1,329
15:57:37	567.40	1,100
15:57:37	567.40	170
15:57:45	567.40	521
15:57:45	567.40	1,896
15:57:45	567.40	1,000
15:57:45	567.40	2,000
15:57:45	567.40	1,633
15:58:27	567.30	5,375
15:58:42	567.20	4,532
15:58:42	567.20	800
15:58:55	567.20	2,228
15:58:55	567.20	459
15:58:55	567.20	630
15:58:55	567.20	148
15:58:55	567.20	2,000
15:59:05	567.00	694
15:59:06	567.00	475
15:59:06	567.00	500
15:59:06	567.00	500
15:59:06	567.00	500
15:59:06	567.00	500
15:59:06	567.00	100
15:59:06	567.00	500
15:59:06	567.00	1,606
15:59:21	567.20	791
15:59:21	567.20	821
15:59:21	567.20	1,484
15:59:21	567.20	1,484
15:59:21	567.20	1,447
15:59:35	567.20	2,757
15:59:35	567.20	1,000
16:00:02	567.10	900
16:00:02	567.10	3,600
16:00:03	567.10	875
16:00:07	567.00	2,361
16:00:07	567.00	950
16:00:07	567.00	2,064
16:00:08	567.00	812
16:00:08	567.00	2,844
16:00:08	567.00	331
16:00:17	567.00	1,399
16:00:33	567.10	3,484
16:00:34	567.10	1,372
16:00:39	567.10	1,479
16:00:39	567.10	3,244
16:00:39	567.10	2,000
16:00:49	567.00	3,146
16:00:49	567.00	2,000
16:00:49	567.00	905
16:00:57	567.10	90
16:00:57	567.10	2,773
16:00:57	567.10	1,926
16:00:58	567.00	5,375
16:01:08	567.00	1,295
16:01:09	567.00	2,050
16:01:09	567.00	1,583
16:01:22	566.90	5,359
16:01:35	567.00	1,232
16:01:52	567.10	5,375
16:01:52	567.10	80
16:01:52	567.10	5,295
16:01:54	567.00	5,375
16:02:02	567.10	809
16:02:02	567.10	526
16:02:02	567.10	500
16:02:02	567.10	500
16:02:02	567.10	1,341
16:02:02	567.10	384
16:02:37	567.10	1,341
16:02:37	567.10	1,600
16:02:37	567.10	2,000
16:02:37	567.10	5,375
16:02:57	567.10	2,000
16:03:29	567.00	1,200
16:03:29	567.00	2,770
16:03:29	567.00	2,000
16:03:29	567.00	1,600
16:03:29	567.00	1,006
16:03:29	567.00	4,369
16:03:53	567.00	2,000
16:03:53	567.00	1,334
16:04:12	567.10	1,813
16:04:12	567.10	2,177
16:04:12	567.10	2,109
16:04:12	567.10	2,000
16:04:12	567.10	2,781
16:04:12	567.10	2,000
16:04:12	567.10	820
16:04:12	567.10	99
16:04:12	567.10	2,000
16:04:12	567.10	844
16:04:12	567.10	379
16:04:17	567.10	1,431
16:04:17	567.10	2,836
16:04:17	567.10	1,580
16:04:17	567.10	990
16:04:23	567.20	120
16:04:23	567.20	764
16:04:23	567.20	2,000
16:04:23	567.20	1,980
16:04:23	567.20	1,063
16:04:23	567.20	617
16:04:34	567.30	1,010
16:04:34	567.30	1,338
16:04:34	567.30	340
16:04:43	567.30	1,215
16:04:43	567.30	1,500
16:04:43	567.30	5,375
16:04:55	567.30	3,873
16:05:12	567.40	91
16:05:12	567.40	1,942
16:05:12	567.40	518
16:05:16	567.40	1,450
16:05:16	567.40	1,390
16:05:23	567.40	2,773
16:05:23	567.40	2,160
16:05:26	567.30	3,666
16:05:26	567.30	1,709
16:05:31	567.30	1,473
16:05:56	567.30	379
16:05:56	567.30	1,980
16:06:05	567.30	1,980
16:06:07	567.30	11,914
16:06:07	567.30	1,600
16:07:11	567.10	1,402
16:07:11	567.10	14
16:07:11	567.10	2,861
16:07:11	567.10	1,300
16:07:11	567.10	1,200
16:07:19	567.00	1,150
16:07:27	567.00	5,375
16:07:28	567.00	35
16:07:42	567.00	132
16:07:50	567.30	354
16:07:50	567.30	1,821
16:07:50	567.30	1,200
16:07:50	567.30	2,000
16:07:50	567.30	2,622
16:07:50	567.30	2,753
16:07:55	567.30	1,980
16:07:55	567.30	827
16:07:55	567.30	836
16:07:55	567.30	1,940
16:08:14	567.30	3,272
16:08:14	567.30	2,103
16:08:14	567.30	1,067
16:08:14	567.30	2,517
16:08:14	567.30	1,791
16:08:22	567.30	1,980
16:08:22	567.30	950
16:08:27	567.30	1,470
16:08:30	567.30	1,980
16:08:30	567.30	1,100
16:08:45	567.30	2,400
16:08:45	567.30	2,776
16:08:46	567.30	199
16:08:50	567.30	3,442
16:08:50	567.30	1,933
16:08:58	567.20	195
16:08:58	567.20	1,980
16:08:58	567.20	1,200
16:08:58	567.20	2,000
16:09:00	567.20	403
16:09:00	567.20	500
16:09:00	567.20	500
16:09:00	567.20	500
16:09:00	567.20	500
16:09:00	567.20	500
16:09:00	567.20	1,000
16:09:00	567.20	1,000
16:09:00	567.20	200
16:09:00	567.20	272
16:09:03	567.20	91
16:09:03	567.20	1,414
16:09:05	567.20	535
16:09:06	567.20	1,642
16:09:06	567.20	100
16:09:14	567.20	286
16:09:14	567.20	500
16:09:14	567.20	500
16:09:15	567.20	116
16:09:15	567.20	500
16:09:15	567.20	500
16:09:15	567.20	50
16:09:15	567.20	500
16:09:15	567.20	500
16:09:15	567.20	2,000
16:09:15	567.20	500
16:09:15	567.20	500
16:09:15	567.20	500
16:09:15	567.20	242
16:09:22	567.20	4,492
16:09:36	567.10	107
16:09:38	567.10	200
16:09:48	567.10	1,857
16:09:49	567.10	200
16:09:51	567.10	148
16:09:51	567.10	2,955
16:09:52	567.00	200
16:09:54	567.00	200
16:09:55	567.00	100
16:09:56	567.00	200
16:09:57	567.00	200
16:09:58	567.00	100
16:09:59	567.00	200
16:10:01	567.00	3,042
16:10:02	567.00	1,000
16:10:09	567.00	4,022
16:10:09	567.00	200
16:10:11	567.00	180
16:10:19	567.00	177
16:10:20	567.00	100
16:10:21	567.00	200
16:10:25	567.00	200
16:10:26	567.00	888
16:10:26	567.00	3,366
16:10:37	567.20	486
16:10:37	567.20	1,000
16:10:37	567.20	284
16:10:37	567.20	112
16:10:37	567.20	2,000
16:10:37	567.20	2,000
16:10:59	567.30	2,155
16:11:02	567.40	548
16:11:02	567.40	1,232
16:11:02	567.40	2,000
16:11:02	567.40	2,736
16:11:02	567.40	2,177
16:11:06	567.30	713
16:11:06	567.30	1,000
16:11:06	567.30	1,200
16:11:06	567.30	1,194
16:11:06	567.30	3,220
16:11:12	567.20	3,041
16:11:28	567.20	1,074
16:11:28	567.20	2,874
16:11:28	567.20	2,000
16:11:34	567.10	831
16:12:05	567.40	1,482
16:12:05	567.40	2,470
16:12:05	567.40	2,842
16:12:05	567.40	2,000
16:12:05	567.40	897
16:12:05	567.40	1,630
16:12:10	567.50	1,867
16:12:10	567.50	500
16:12:10	567.50	1,000
16:12:10	567.50	500
16:12:10	567.50	500
16:12:10	567.50	500
16:12:10	567.50	500
16:12:10	567.50	500
16:12:10	567.50	500
16:12:10	567.50	500
16:12:10	567.50	500
16:12:10	567.50	500
16:12:10	567.50	500
16:12:10	567.50	264
16:12:36	567.70	58
16:12:36	567.70	1,730
16:12:36	567.70	2,000
16:12:36	567.70	1,842
16:12:42	567.70	2,000
16:12:42	567.70	1,000
16:12:42	567.70	1,232
16:12:42	567.70	449
16:12:42	567.70	19
16:12:42	567.70	529
16:12:52	567.70	521
16:12:52	567.70	1,232
16:12:52	567.70	1,232
16:12:52	567.70	2,000
16:12:52	567.70	449
16:12:52	567.70	922
16:13:19	567.70	1,648
16:13:19	567.70	633
16:13:19	567.70	1,000
16:13:19	567.70	2,720
16:13:36	567.80	2,353
16:13:37	567.70	5,375
16:13:43	567.60	5,375
16:14:04	567.40	137
16:14:04	567.40	2,000
16:14:04	567.40	2,878
16:14:04	567.40	2,000
16:14:10	567.60	964
16:14:10	567.60	2,852
16:14:58	567.80	5,375
16:15:05	567.60	400
16:15:05	567.60	1,200
16:15:05	567.60	1,400
16:15:05	567.60	2,899
16:15:05	567.60	1,400
16:15:05	567.60	1,000
16:15:18	567.50	1,365
16:15:30	567.60	2,331
16:15:30	567.60	1,366
16:15:30	567.60	2,000
16:15:30	567.60	2,000
16:15:30	567.60	852
16:15:30	567.60	605
16:16:02	567.70	1,578
16:16:02	567.70	1,132
16:16:02	567.70	2,057
16:16:02	567.70	2,000
16:16:02	567.70	2,369
16:16:02	567.70	2,000
16:16:02	567.70	2,000
16:16:02	567.70	2,941
16:16:02	567.70	2,356
16:16:05	567.70	1,251
16:16:05	567.70	500
16:16:05	567.70	500
16:16:05	567.70	1,500
16:16:05	567.70	1,124
16:16:05	567.70	500
16:16:05	567.70	413
16:16:05	567.70	4,962
16:16:05	567.70	38
16:16:05	567.70	400
16:16:05	567.70	4,937
16:16:07	567.70	208
16:16:07	567.70	500
16:16:07	567.70	500
16:16:07	567.70	1,000
16:16:07	567.70	500
16:16:07	567.70	500
16:16:07	567.70	500
16:16:07	567.70	1,500
16:16:07	567.70	1,249
16:16:09	567.60	3,267
16:16:20	567.60	1,700
16:16:21	567.60	100
16:16:22	567.60	788
16:16:22	567.60	100
16:16:38	567.60	682
16:17:03	567.70	775
16:17:03	567.70	4,600
16:17:08	567.70	1,200
16:17:08	567.70	1,483
16:17:08	567.70	891
16:17:08	567.70	1,000
16:17:08	567.70	839
16:17:08	567.70	2,921
16:17:14	567.80	412
16:17:14	567.80	1,680
16:17:14	567.80	1,840
16:17:14	567.80	1,001
16:17:22	567.80	68
16:17:22	567.80	871
16:17:22	567.80	4,178
16:17:22	567.80	258
16:17:29	567.90	1,525
16:17:29	567.90	1,946
16:17:29	567.90	2,163
16:17:29	567.90	2,000
16:17:29	567.90	1,232
16:17:29	567.90	1,232
16:17:29	567.90	2,000
16:17:29	567.90	1,132
16:17:29	567.90	2,000
16:17:29	567.90	2,808
16:17:34	567.90	938
16:17:34	567.90	1,400
16:17:34	567.90	1,470
16:17:47	568.00	1,494
16:17:47	568.00	303
16:17:50	568.00	5,375
16:17:53	568.00	2,000
16:17:54	568.00	3,552
16:17:54	568.00	680
16:17:54	568.00	2,500
16:18:06	568.20	1,300
16:18:17	568.20	291
16:18:17	568.20	2,500
16:18:18	568.20	819
16:18:18	568.20	1,606
16:18:18	568.20	1,457
16:18:20	568.20	1,493
16:18:50	568.30	799
16:18:50	568.30	674
16:18:50	568.30	627
16:18:50	568.30	2,000
16:18:50	568.30	1,200
16:18:50	568.30	1,232
16:18:50	568.30	798
16:18:50	568.30	2,000
16:18:50	568.30	808
16:18:50	568.30	879
16:18:50	568.30	2,179
16:18:50	568.30	2,000
16:18:50	568.30	2,829
16:18:51	568.30	1,480
16:18:51	568.30	1,480
16:18:52	568.30	2,000
16:18:52	568.30	2,000
16:18:52	568.30	1,231
16:18:52	568.30	2,000
16:18:52	568.30	2,680
16:18:52	568.30	300
16:18:52	568.30	1,000
16:18:52	568.30	520
16:19:00	568.30	1,232
16:19:00	568.30	2,975
16:19:00	568.30	5,000
16:19:19	568.30	400
16:19:19	568.30	2,873
16:19:19	568.30	1,100
16:19:19	568.30	1,200
16:19:19	568.30	1,329
16:19:19	568.30	1,000
16:19:20	568.30	1,000
16:19:21	568.30	952
16:19:32	568.40	586
16:19:32	568.40	2,931
16:19:32	568.40	787
16:19:32	568.40	2,000
16:19:32	568.40	2,829
16:19:32	568.40	4,018

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

POSAKDDKOBKDACK

Related Shares:

FTSE 100 Latest

Value8,832.28

Change-5.63