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

7th Sep 2016 17:50

RNS Number : 2459J

HSBC Holdings PLC

07 September 2016

HSBC HOLDINGS PLC

7 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:	7 September 2016

Number of ordinary shares of US$0.50 each purchased:	4,125,298

Highest price paid per share:	£5.7160

Lowest price paid per share:	£5.6510

Volume weighted average price paid per share:	£5.6801

Following the purchase of these shares, the Company holds 57,552,202 of its ordinary shares in treasury and has 19,867,898,155 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,867,898,155. 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
08:01:17	569.00	5,530
08:01:42	568.90	5,530
08:02:01	570.20	2,560
08:02:01	570.20	2,083
08:02:32	569.60	24
08:02:37	569.60	9
08:02:37	569.60	1,073
08:02:37	569.60	1,116
08:02:50	569.90	679
08:03:19	570.40	879
08:03:19	570.40	1,102
08:03:24	570.40	1,057
08:03:25	570.20	118
08:03:26	570.30	1,371
08:03:40	570.00	712
08:03:40	570.00	737
08:04:06	569.90	794
08:04:06	569.90	4,736
08:04:08	569.90	4,097
08:04:08	569.90	116
08:05:05	570.60	15
08:05:50	571.60	579
08:05:50	571.60	70
08:05:50	571.60	200
08:05:50	571.60	1,200
08:05:54	571.40	938
08:05:54	571.40	1,552
08:06:09	571.30	1,048
08:06:16	571.30	2,200
08:06:16	571.30	633
08:06:19	571.20	1,685
08:06:40	571.50	2,000
08:06:40	571.50	417
08:06:45	571.50	2,000
08:06:45	571.50	1,000
08:06:45	571.50	944
08:06:50	571.50	1,697
08:06:50	571.50	367
08:06:50	571.50	273
08:06:51	571.40	2,224
08:07:06	571.10	101
08:07:06	571.10	100
08:07:11	571.10	1,275
08:07:11	571.10	130
08:07:11	571.10	100
08:07:35	570.90	5,530
08:07:37	571.00	549
08:07:48	571.30	1,172
08:07:48	571.30	1,000
08:07:48	571.30	1,275
08:07:48	571.30	400
08:08:00	571.30	4,936
08:08:00	571.30	4,933
08:08:02	571.10	1,090
08:08:02	571.10	524
08:08:34	571.00	4,756
08:08:39	571.00	591
08:08:39	571.00	1,099
08:08:40	571.00	1,087
08:08:40	571.00	1,904
08:08:40	571.00	614
08:08:50	571.20	1,061
08:09:11	571.40	1,059
08:09:11	571.30	3,430
08:09:17	571.30	1,722
08:09:37	571.50	2,000
08:09:38	571.50	1,530
08:09:47	571.50	1,203
08:09:47	571.50	200
08:09:47	571.50	1,121
08:09:48	571.50	1,000
08:09:48	571.50	734
08:09:52	571.50	1,203
08:09:57	571.50	2,000
08:09:57	571.50	1,203
08:10:02	571.50	343
08:10:02	571.50	1,135
08:10:08	571.40	1,321
08:10:08	571.40	2,171
08:10:15	571.30	1,092
08:10:15	571.30	1,046
08:10:15	571.30	1,192
08:10:32	571.00	2,000
08:10:32	571.00	400
08:10:32	571.00	1,299
08:10:32	571.00	950
08:10:39	571.00	1,571
08:10:48	570.80	4,391
08:10:48	570.80	831
08:11:12	570.50	950
08:11:12	570.50	200
08:11:28	570.30	4,042
08:11:28	570.30	1,000
08:11:28	570.30	1,000
08:11:28	570.30	1,000
08:11:28	570.30	1,000
08:11:28	570.30	1,000
08:11:28	570.30	530
08:11:49	570.30	414
08:11:49	570.30	73
08:12:25	570.10	1,200
08:12:25	570.10	1,806
08:12:29	570.00	1,551
08:12:39	569.90	1,000
08:12:39	569.90	959
08:12:39	569.90	41
08:12:40	569.90	1,000
08:12:41	569.90	4,489
08:13:02	569.80	5,256
08:13:22	568.80	5,445
08:13:42	568.90	1,100
08:13:42	569.00	370
08:13:42	569.00	3,745
08:13:42	569.00	129
08:14:01	569.00	2,594
08:14:01	569.00	800
08:14:10	569.40	360
08:14:15	569.40	360
08:14:15	569.40	720
08:14:43	569.70	827
08:14:55	569.70	3,685
08:15:00	569.50	5,530
08:15:03	569.40	999
08:15:03	569.50	228
08:15:24	569.60	2,000
08:15:24	569.60	94
08:15:24	569.60	352
08:15:29	569.60	2,000
08:15:29	569.60	213
08:15:29	569.60	367
08:15:43	569.30	5,530
08:15:43	569.30	1,492
08:16:12	569.10	1,856
08:16:30	569.00	5,530
08:16:55	569.10	5,000
08:16:55	569.10	1,589
08:17:20	568.80	1,466
08:17:20	568.80	469
08:17:20	568.80	1,485
08:17:39	568.70	1,440
08:17:44	568.50	2,000
08:17:51	568.90	1,520
08:17:51	568.90	1,621
08:17:51	568.90	473
08:18:00	568.70	2,000
08:18:05	568.70	2,000
08:18:05	568.70	866
08:18:16	568.70	67
08:18:21	569.10	251
08:18:21	569.10	1,649
08:18:21	569.10	973
08:18:39	569.10	1,737
08:18:39	569.00	1,800
08:18:39	569.10	3,730
08:18:44	568.90	1,282
08:19:25	569.00	2,000
08:19:25	569.00	865
08:19:38	568.80	2,000
08:20:01	568.90	5,530
08:20:23	568.80	650
08:20:23	568.80	4,880
08:20:43	569.00	2,000
08:20:43	569.00	1,203
08:21:13	568.80	2,300
08:21:13	568.80	2,000
08:21:13	568.80	1,230
08:21:23	568.70	1,229
08:21:23	568.80	2,000
08:21:24	568.70	1,871
08:21:58	568.50	5,530
08:21:58	568.50	1,832
08:22:06	568.60	2,000
08:22:08	568.50	3,479
08:22:55	568.60	2,000
08:22:56	568.50	3,442
08:23:06	568.00	1,361
08:23:31	568.10	4,378
08:23:31	568.10	2,000
08:23:40	568.30	100
08:23:42	568.10	3,257
08:24:00	568.30	1,241
08:24:00	568.30	554
08:24:04	568.20	3,817
08:24:11	568.20	2,000
08:24:11	568.20	1,200
08:24:13	568.00	2,261
08:24:13	568.00	23
08:24:28	567.70	5,530
08:24:29	567.70	891
08:24:29	567.70	1,098
08:24:51	567.60	1,182
08:25:11	567.50	2,245
08:25:12	567.50	25
08:25:13	567.50	1,018
08:25:36	568.00	3,211
08:25:36	568.00	1,317
08:25:36	568.00	940
08:25:36	568.00	1,200
08:25:58	568.00	1,416
08:25:58	568.00	864
08:26:28	567.60	5,530
08:27:03	567.60	5,530
08:27:04	567.60	1,187
08:27:04	567.60	1,000
08:27:18	567.80	500
08:27:18	567.80	700
08:27:18	567.80	600
08:27:18	567.80	1,846
08:27:24	567.90	5,530
08:28:01	568.30	1,976
08:28:01	568.30	3,554
08:28:05	568.20	5,215
08:28:32	568.00	5,530
08:28:52	567.70	5,530
08:29:22	568.00	5,530
08:29:32	567.90	2,046
08:29:32	567.90	3,484
08:30:09	567.80	1,723
08:30:09	567.80	3,807
08:30:24	567.80	1,498
08:30:24	567.80	4,032
08:30:42	567.90	2,680
08:30:42	567.90	2,850
08:31:25	568.00	1,180
08:31:25	568.00	100
08:31:25	568.00	984
08:31:25	568.00	2,923
08:31:25	568.00	1,000
08:31:25	568.00	235
08:31:28	567.90	5,254
08:32:12	568.00	937
08:32:12	568.00	2,114
08:32:12	568.00	883
08:32:12	568.00	1,356
08:32:17	568.10	5,530
08:33:00	568.70	995
08:33:00	568.70	1,507
08:33:05	568.70	3,752
08:33:05	568.70	1,778
08:33:36	568.80	3,666
08:33:36	568.80	750
08:33:36	568.80	1,400
08:33:36	568.80	1,000
08:33:36	568.80	2,380
08:33:58	568.30	1,230
08:34:04	568.30	3,931
08:34:04	568.30	76
08:34:14	568.20	4,956
08:34:50	567.90	4,422
08:34:50	567.90	1,108
08:35:02	567.80	5,442
08:35:24	568.00	2,000
08:35:24	568.00	1,027
08:35:24	568.00	1,081
08:35:24	568.00	1,422
08:35:50	568.00	2,640
08:35:51	568.00	958
08:36:12	568.20	1,997
08:36:34	568.30	2,639
08:36:34	568.30	939
08:36:34	568.30	2,157
08:36:34	568.30	354
08:37:06	568.20	5,530
08:37:33	568.10	5,530
08:37:33	568.10	2,000
08:37:33	568.10	1,000
08:37:33	568.10	2,331
08:37:49	568.00	55
08:37:51	568.00	1,031
08:37:51	568.00	3,900
08:38:31	568.10	5,354
08:38:31	568.10	176
08:39:02	568.30	1,796
08:39:07	568.30	2,000
08:39:07	568.30	1,000
08:39:07	568.30	1,100
08:39:08	568.20	2,798
08:39:08	568.20	2,100
08:39:08	568.20	1,300
08:39:08	568.20	1,300
08:39:08	568.20	595
08:40:25	568.00	1,923
08:40:25	568.00	100
08:40:26	568.00	3,507
08:40:26	568.00	1,456
08:40:26	568.00	2,712
08:40:26	568.00	679
08:40:26	568.00	683
08:40:27	568.00	1,997
08:40:28	568.00	1,571
08:40:45	567.80	4,483
08:41:14	567.90	4,904
08:41:15	567.90	600
08:42:13	568.10	2,268
08:42:13	568.10	1,539
08:42:34	568.10	1,510
08:42:34	568.10	4,018
08:43:06	567.90	5,530
08:43:31	568.00	1,438
08:43:54	568.00	1,476
08:43:54	568.00	1,665
08:44:04	568.00	1,410
08:44:04	568.00	5,530
08:44:34	567.70	258
08:44:40	567.70	4,907
08:45:13	568.10	3,845
08:45:13	568.10	1,130
08:45:13	568.10	581
08:45:20	568.00	4,627
08:45:20	568.00	903
08:45:20	568.00	1,000
08:45:20	568.00	1,755
08:45:45	567.80	2,643
08:46:39	568.00	5,530
08:46:49	567.80	1,632
08:46:59	567.80	1,700
08:47:10	567.90	1,200
08:47:39	568.00	1,161
08:47:44	568.00	405
08:47:44	568.00	682
08:47:44	568.00	736
08:47:44	568.00	603
08:47:44	568.00	248
08:47:44	568.00	1,020
08:47:44	567.90	3,136
08:47:45	567.90	1,847
08:47:49	567.90	5,133
08:48:23	567.90	3,084
08:49:11	568.00	374
08:49:11	568.00	1,155
08:49:11	568.00	751
08:49:11	568.00	813
08:49:11	568.00	427
08:49:11	568.00	1,000
08:49:11	568.00	766
08:49:23	567.90	5,530
08:49:36	567.90	5,409
08:50:26	568.10	1,172
08:50:26	568.10	906
08:50:31	568.20	685
08:50:31	568.20	1,000
08:50:31	568.20	1,106
08:50:43	568.20	5,530
08:51:19	568.20	351
08:51:19	568.20	1,047
08:51:24	568.20	1,089
08:51:27	568.10	3,655
08:51:43	568.20	2,225
08:51:43	568.20	205
08:51:45	568.20	1,000
08:51:45	568.30	1,680
08:51:45	568.30	530
08:51:55	568.20	5,354
08:52:59	568.30	4,373
08:52:59	568.30	1,100
08:52:59	568.20	2,294
08:53:03	568.20	907
08:53:04	568.20	600
08:53:05	568.20	1,152
08:53:15	568.20	600
08:53:15	568.20	700
08:53:15	568.20	500
08:53:15	568.20	600
08:53:15	568.20	800
08:53:16	568.20	800
08:53:16	568.20	500
08:53:16	568.20	600
08:53:16	568.20	430
08:53:38	568.00	205
08:53:39	568.00	2,300
08:53:41	568.00	700
08:53:41	568.00	600
08:53:42	568.00	700
08:53:45	568.00	1,025
08:53:48	568.00	797
08:53:48	568.00	750
08:53:48	568.00	104
08:54:21	567.90	2,662
08:54:21	567.90	2,202
08:54:54	567.90	500
08:54:54	567.90	182
08:54:54	567.90	54
08:55:00	567.90	2,700
08:55:00	567.90	2,087
08:55:14	567.90	100
08:55:40	568.00	1,218
08:55:40	568.00	2,365
08:55:40	568.00	2,443
08:55:46	568.00	1,047
08:55:46	568.00	1,383
08:55:46	568.00	410
08:55:51	568.00	1,582
08:55:51	568.00	486
08:56:04	567.90	3,253
08:56:04	567.90	70
08:56:04	567.90	2,075
08:56:04	567.90	176
08:56:04	567.90	750
08:56:04	567.90	950
08:56:04	567.90	831
08:57:07	568.00	382
08:57:07	568.00	1,090
08:57:07	568.00	1,429
08:57:07	568.00	92
08:57:10	568.00	47
08:57:10	568.00	5,483
08:57:10	568.00	2,000
08:57:10	568.00	495
08:57:54	568.10	756
08:57:54	568.10	1,401
08:57:54	568.10	960
08:57:58	568.00	5,136
08:58:36	568.00	1,729
08:58:39	568.00	500
08:58:39	568.00	3,301
08:59:15	567.70	2,300
08:59:50	567.80	1,818
09:00:00	567.80	3,712
09:00:00	567.80	5,530
09:00:01	567.70	4,638
09:00:42	567.90	4,058
09:01:18	567.90	377
09:01:18	567.90	1,335
09:01:18	567.90	643
09:01:18	567.90	1,000
09:01:27	567.80	1,171
09:01:30	567.80	1,538
09:01:45	567.70	5,530
09:02:07	567.60	310
09:02:07	567.60	65
09:02:10	567.60	4,611
09:02:44	567.60	4,048
09:02:44	567.60	1,482
09:03:03	567.30	2,501
09:03:04	567.30	920
09:03:04	567.30	2,109
09:04:00	567.40	2,000
09:04:00	567.40	1,100
09:04:00	567.40	836
09:04:05	567.40	300
09:04:05	567.40	1,353
09:04:15	567.40	2,422
09:04:15	567.40	3,108
09:04:20	567.30	2,300
09:04:20	567.30	17
09:04:42	567.20	1,729
09:04:55	567.30	1,881
09:05:11	567.40	5,530
09:05:41	567.30	5,141
09:06:06	567.20	5,461
09:07:02	567.20	2,000
09:07:37	567.60	1,200
09:07:37	567.60	1,000
09:07:52	567.80	1,392
09:07:53	567.80	1,000
09:07:53	567.80	1,200
09:07:53	567.80	1,000
09:07:57	567.80	2,000
09:08:00	567.70	4,753
09:08:00	567.70	456
09:08:20	567.80	1,600
09:08:24	567.90	58
09:08:24	567.90	821
09:08:24	567.90	363
09:08:29	567.90	259
09:08:29	567.90	750
09:08:29	567.90	1,100
09:08:34	568.00	1,321
09:09:46	567.90	1,000
09:09:48	567.80	2,572
09:09:48	567.80	1,000
09:09:48	567.80	1,134
09:09:48	567.80	2,000
09:09:48	567.80	950
09:09:48	567.80	446
09:09:49	567.70	2,371
09:09:49	567.70	1,021
09:09:50	567.70	492
09:09:51	567.70	1,200
09:09:51	567.70	1,200
09:09:51	567.70	1,405
09:09:55	567.60	5,530
09:10:10	567.50	2,406
09:10:38	567.60	3,052
09:10:53	567.40	3,520
09:10:53	567.40	1,782
09:11:30	566.80	1,632
09:11:30	566.80	3,837
09:12:14	566.90	1,233
09:12:20	566.80	600
09:12:25	566.80	4,930
09:12:29	566.70	2,200
09:12:29	566.70	717
09:13:18	567.00	1,371
09:13:30	567.00	2,280
09:13:30	567.00	57
09:13:30	567.00	706
09:13:33	566.90	1,433
09:13:33	566.90	57
09:14:02	567.00	211
09:14:03	567.00	763
09:14:03	567.00	1,000
09:14:06	566.90	3,496
09:14:08	566.70	5,474
09:14:08	566.70	56
09:14:08	566.70	1,642
09:15:03	566.40	5,530
09:15:44	566.80	2,000
09:15:44	566.80	3,201
09:16:01	566.80	786
09:16:01	566.80	4,696
09:16:37	566.50	5,396
09:17:09	566.40	5,477
09:17:39	565.40	5,477
09:18:20	565.30	5,530
09:18:48	565.10	5,530
09:19:29	565.20	1,328
09:19:29	565.20	3,646
09:19:29	565.20	334
09:19:29	565.20	186
09:20:04	565.30	5,530
09:20:57	565.60	1,335
09:20:57	565.60	445
09:20:57	565.60	893
09:20:58	565.60	1,000
09:20:58	565.60	2,000
09:20:58	565.60	538
09:21:02	565.50	843
09:21:02	565.50	2,000
09:21:02	565.50	1,000
09:21:02	565.50	1,100
09:21:02	565.50	67
09:22:14	565.10	2,000
09:22:14	565.10	2,192
09:22:14	565.10	1,838
09:22:14	565.10	40
09:22:30	565.10	4,841
09:23:25	566.10	5,530
09:23:28	566.00	1,261
09:23:39	565.80	1,228
09:23:39	565.80	1,600
09:23:39	565.80	1,569
09:24:16	566.20	5,530
09:24:59	566.30	5,378
09:25:53	565.90	1,697
09:25:53	565.90	653
09:25:54	565.90	667
09:25:54	565.90	2,000
09:25:54	565.90	1,586
09:26:09	566.10	1,200
09:26:09	566.10	1,000
09:26:09	566.10	1,000
09:26:09	566.10	1,000
09:26:09	566.10	261
09:27:14	565.90	1,500
09:27:14	565.90	976
09:27:14	565.90	3,054
09:27:40	565.80	5,530
09:28:31	565.70	5,530
09:28:58	565.60	5,530
09:29:44	565.60	5,530
09:30:05	565.50	3,419
09:30:05	565.50	564
09:30:05	565.50	1,100
09:30:05	565.50	438
09:30:39	565.30	1,553
09:30:48	565.30	1,130
09:30:55	565.50	3,457
09:31:14	565.60	5,530
09:32:03	565.60	786
09:32:03	565.60	1,787
09:32:03	565.60	1,000
09:32:03	565.60	1,991
09:32:17	565.60	2,000
09:32:17	565.60	3,171
09:32:53	565.70	4,058
09:32:53	565.70	1,472
09:33:16	565.70	3,744
09:33:16	565.70	1,786
09:33:50	565.50	5,304
09:34:22	565.70	1,559
09:34:22	565.70	3,971
09:34:42	565.70	1,000
09:34:42	565.70	4,530
09:35:19	565.60	2,276
09:35:19	565.60	1,047
09:35:19	565.60	1,000
09:36:14	566.00	5,530
09:36:14	566.00	1,000
09:36:14	566.00	649
09:36:43	566.30	5,096
09:37:32	566.20	5,506
09:38:47	566.70	421
09:38:47	566.70	196
09:39:33	566.80	176
09:39:33	566.80	3,325
09:39:33	566.80	289
09:39:33	566.80	600
09:39:33	566.80	1,137
09:40:11	566.80	5,530
09:40:50	566.70	5,530
09:41:20	566.70	1,236
09:41:30	566.70	4,700
09:41:30	566.70	830
09:42:19	566.40	1,600
09:42:19	566.40	1,000
09:42:19	566.40	950
09:42:19	566.40	452
09:42:44	566.40	2,888
09:42:56	566.40	939
09:42:58	566.40	1,000
09:42:58	566.40	811
09:42:58	566.40	565
09:43:35	566.30	1,634
09:43:37	566.30	890
09:43:37	566.30	890
09:43:40	566.30	890
09:43:40	566.30	1,000
09:44:52	566.70	1,100
09:44:52	566.70	1,000
09:44:53	566.70	360
09:44:57	566.70	360
09:45:02	566.70	360
09:45:02	566.70	1,000
09:45:07	566.70	350
09:45:08	566.70	907
09:45:12	566.70	1,200
09:45:12	566.70	350
09:45:13	566.70	1,000
09:45:13	566.70	1,200
09:45:46	566.80	2,000
09:45:46	566.80	1,000
09:45:46	566.80	2,530
09:45:46	566.80	1,000
09:45:46	566.80	572
09:45:46	566.80	1,756
09:45:46	566.80	985
09:45:49	566.70	3,964
09:45:49	566.70	1,000
09:45:49	566.70	566
09:46:41	566.70	403
09:46:41	566.80	1,494
09:46:59	566.60	5,530
09:46:59	566.60	1,480
09:47:30	566.60	657
09:47:31	566.60	4,611
09:48:22	566.50	375
09:48:22	566.50	645
09:48:22	566.50	639
09:48:22	566.50	877
09:48:22	566.50	1,013
09:48:22	566.50	841
09:48:22	566.50	1,000
09:48:35	566.60	882
09:48:35	566.60	4,589
09:49:34	566.30	1,000
09:49:34	566.30	422
09:49:34	566.30	750
09:49:34	566.30	166
09:49:46	566.20	421
09:49:57	566.20	1,769
09:49:58	566.10	5,530
09:49:58	566.10	2,778
09:51:18	566.10	2,171
09:51:18	566.10	3,359
09:51:21	566.10	2,000
09:51:22	566.10	728
09:51:22	566.10	1,000
09:51:30	565.90	2,088
09:51:30	565.90	1,350
09:51:30	565.90	2,092
09:51:58	565.80	1,174
09:52:08	565.60	4,452
09:52:46	565.80	5,448
09:53:23	566.00	414
09:53:23	566.00	5,084
09:54:03	565.70	504
09:54:03	565.70	1,361
09:54:12	565.70	1,569
09:54:12	565.70	882
09:54:12	565.70	1,214
09:54:43	565.70	2,000
09:54:43	565.70	3,530
09:55:43	565.70	4,425
09:55:53	565.40	1,770
09:56:17	565.50	2,373
09:56:17	565.50	264
09:56:17	565.50	264
09:56:18	565.50	3,232
09:56:49	565.40	4,602
09:57:21	565.50	2,288
09:57:21	565.50	3,143
09:57:55	565.40	5,311
09:58:41	565.10	979
09:58:53	565.20	2,000
09:58:53	565.20	53
09:58:53	565.20	1,646
09:58:53	565.20	992
09:59:45	565.50	906
09:59:45	565.50	540
09:59:53	565.50	2,825
09:59:53	565.50	2,705
10:00:19	565.60	5,067
10:01:09	565.70	24
10:01:09	565.70	1,000
10:01:09	565.70	1,206
10:01:09	565.70	1,807
10:01:09	565.70	1,031
10:03:32	565.80	1
10:03:32	565.80	5,529
10:03:34	565.80	1,000
10:03:34	565.80	802
10:03:40	565.80	4,065
10:03:40	565.80	1,465
10:03:40	565.80	3,394
10:04:30	565.70	3,794
10:04:30	565.70	1,736
10:05:23	565.80	1,230
10:05:23	565.80	1,691
10:05:23	565.80	697
10:05:23	565.80	692
10:05:23	565.80	823
10:05:23	565.80	699
10:05:23	565.80	49
10:05:48	565.80	1,161
10:05:48	565.80	2,767
10:05:48	565.80	1,158
10:06:24	565.90	264
10:06:24	565.90	689
10:06:24	565.90	1,000
10:06:24	565.90	1,400
10:06:24	565.90	750
10:06:24	565.90	90
10:06:28	565.80	5,530
10:06:28	565.80	265
10:06:28	565.80	231
10:06:28	565.80	1,492
10:06:28	565.80	144
10:07:06	565.70	940
10:07:06	565.70	3,610
10:08:48	565.70	5,530
10:08:58	565.80	1,633
10:08:58	565.80	1,633
10:08:58	565.80	1,250
10:08:58	565.80	1,855
10:08:58	565.80	110
10:09:29	566.00	3,542
10:09:29	566.00	684
10:09:29	566.00	1,304
10:09:29	566.00	2,000
10:09:29	566.00	264
10:09:29	566.00	1,295
10:09:29	566.00	264
10:09:34	566.00	128
10:09:34	566.00	1,900
10:09:34	566.00	85
10:09:53	566.00	4,815
10:10:45	566.00	525
10:10:45	566.00	2,109
10:10:45	566.00	2,892
10:11:00	565.80	4,777
10:11:40	565.60	5,530
10:12:28	565.50	5,484
10:13:59	565.80	900
10:13:59	565.80	1,807
10:13:59	565.80	750
10:13:59	565.80	2,073
10:14:59	566.20	31
10:14:59	566.20	2,000
10:14:59	566.20	750
10:14:59	566.20	750
10:15:01	566.10	4,423
10:15:01	566.10	2,000
10:15:01	566.10	318
10:15:01	566.10	1,000
10:15:01	566.10	1,000
10:15:01	566.10	1,212
10:15:55	565.90	617
10:15:55	565.90	2,664
10:16:30	566.30	5,530
10:16:42	566.30	5,354
10:17:35	566.40	5,530
10:18:20	566.50	231
10:18:20	566.50	5,299
10:18:43	566.40	5,530
10:19:10	566.40	5,530
10:20:07	566.50	4,137
10:20:07	566.50	1,393
10:20:47	566.70	430
10:20:47	566.70	1,681
10:20:56	566.70	1,626
10:20:56	566.70	664
10:20:56	566.70	2,000
10:20:57	566.70	1,000
10:20:57	566.70	382
10:20:57	566.70	1,100
10:20:57	566.70	1,048
10:20:58	566.60	2,254
10:21:49	566.20	3,191
10:21:50	566.20	1,222
10:22:40	566.20	2,259
10:22:40	566.20	3,228
10:22:59	566.20	2,080
10:22:59	566.20	3,450
10:23:42	566.40	3,336
10:23:42	566.40	2,194
10:24:06	566.40	3,444
10:24:06	566.40	2,086
10:24:06	566.40	1,139
10:25:10	566.50	2,000
10:25:10	566.50	1,100
10:25:10	566.50	1,000
10:25:10	566.50	867
10:25:19	566.50	719
10:25:50	566.50	810
10:25:51	566.50	928
10:25:51	566.50	1,100
10:25:51	566.50	378
10:26:02	566.60	2,345
10:26:02	566.60	1,946
10:26:02	566.60	3,584
10:26:50	566.60	4,793
10:27:20	566.50	3,436
10:27:20	566.50	1,578
10:28:07	566.40	3,606
10:28:07	566.40	1,924
10:28:48	566.40	2,585
10:28:48	566.40	2,935
10:29:13	566.30	700
10:29:13	566.30	4,181
10:29:13	566.30	644
10:29:42	566.40	1,259
10:30:00	566.60	4,615
10:30:52	566.60	4,441
10:30:52	566.60	718
10:31:28	566.50	1,301
10:32:31	566.70	5,530
10:32:31	566.70	4,128
10:32:40	566.70	1,308
10:32:40	566.70	94
10:32:40	566.70	2,133
10:32:40	566.70	1,925
10:32:41	566.70	1,472
10:33:38	566.60	4,185
10:34:18	566.70	1,123
10:34:18	566.70	1,900
10:34:18	566.70	2,507
10:35:04	566.60	772
10:35:04	566.60	1,618
10:35:04	566.60	6
10:35:13	566.70	2,078
10:35:13	566.70	2,000
10:35:13	566.70	1,200
10:35:13	566.70	1,000
10:35:13	566.70	1,200
10:35:14	566.70	130
10:35:17	566.60	1,356
10:36:25	566.40	5,201
10:37:05	566.60	132
10:37:05	566.60	1,221
10:37:05	566.60	1,225
10:37:05	566.60	1,000
10:37:10	566.50	1,000
10:37:10	566.50	953
10:37:24	566.40	3,998
10:37:24	566.40	943
10:37:24	566.40	573
10:38:09	566.10	5,530
10:38:35	565.90	3,705
10:38:37	565.90	1,811
10:39:34	566.00	1,489
10:39:34	566.00	4,041
10:40:13	566.20	754
10:40:13	566.20	4,776
10:41:24	566.30	1,678
10:41:24	566.30	2,773
10:41:25	566.30	3,075
10:41:25	566.30	2,146
10:41:25	566.30	309
10:41:27	566.20	2,119
10:42:54	566.10	2,403
10:42:54	566.10	2,141
10:42:54	566.10	986
10:43:41	566.30	719
10:44:08	566.40	5,530
10:45:03	566.60	4,331
10:45:03	566.60	1,199
10:46:47	566.60	5,524
10:47:24	566.50	5,447
10:47:24	566.50	83
10:48:32	566.20	5,530
10:49:23	566.30	284
10:49:23	566.30	180
10:49:23	566.30	1,141
10:49:28	566.30	284
10:49:28	566.30	420
10:49:28	566.30	1,095
10:49:28	566.30	989
10:49:28	566.30	1,532
10:50:07	566.30	599
10:50:07	566.30	1,132
10:50:13	566.30	168
10:50:13	566.30	1,000
10:50:18	566.30	48
10:50:18	566.30	1,082
10:50:27	566.30	137
10:50:27	566.30	750
10:50:30	566.20	1,169
10:50:30	566.30	845
10:50:30	566.30	969
10:50:48	566.30	1,661
10:50:53	566.30	3,585
10:50:53	566.30	284
10:51:25	566.40	651
10:51:25	566.40	2,109
10:51:25	566.40	411
10:51:53	566.10	5,163
10:52:58	566.00	5,457
10:53:56	566.20	2,000
10:53:56	566.20	1,000
10:53:56	566.20	1,200
10:53:56	566.20	950
10:54:29	565.80	5,530
10:54:29	565.80	1,259
10:55:21	565.80	248
10:55:21	565.80	1,735
10:55:21	565.80	81
10:55:21	565.80	878
10:55:21	565.80	538
10:55:26	565.80	1,156
10:55:53	565.70	5,524
10:57:01	565.90	3,146
10:57:01	565.90	872
10:57:06	565.90	265
10:57:06	565.90	1,129
10:57:06	565.90	367
10:57:32	566.20	3,514
10:58:18	566.20	3,753
10:58:18	566.20	1,777
10:58:18	566.20	1,000
10:58:18	566.20	1,116
10:58:43	566.10	134
10:58:43	566.10	903
10:58:43	566.10	375
10:58:43	566.10	1,210
10:58:43	566.10	1,520
10:58:43	566.10	1,122
10:59:14	565.70	667
10:59:16	565.70	4,853
11:00:31	565.70	4,330
11:01:01	565.70	2,310
11:01:01	565.70	5,530
11:01:31	565.50	4,382
11:02:01	565.50	5,455
11:02:57	565.60	5,530
11:03:31	565.30	5,530
11:04:31	565.40	1,000
11:04:31	565.40	184
11:04:31	565.40	1,148
11:04:31	565.40	265
11:04:45	565.50	734
11:04:45	565.50	1,000
11:04:45	565.50	1,786
11:04:45	565.40	1,906
11:04:45	565.40	1,000
11:05:13	565.50	655
11:05:13	565.50	1,145
11:05:13	565.50	351
11:05:33	565.40	3,099
11:05:33	565.40	2,340
11:06:47	565.50	1,354
11:06:47	565.50	202
11:06:47	565.50	2,000
11:06:47	565.50	2,206
11:07:42	565.30	265
11:07:42	565.40	1,000
11:07:42	565.40	993
11:07:42	565.40	1,587
11:07:42	565.40	1,200
11:07:42	565.40	1,238
11:08:10	565.30	2,198
11:08:41	565.50	96
11:08:41	565.50	562
11:08:41	565.50	852
11:08:41	565.50	1,000
11:08:41	565.50	110
11:09:08	565.50	1,234
11:09:08	565.50	711
11:09:08	565.50	713
11:09:08	565.50	1,000
11:09:08	565.50	2,063
11:09:26	565.40	2,000
11:09:26	565.40	265
11:09:26	565.40	2,877
11:10:11	565.30	5,530
11:12:31	566.40	5,530
11:14:42	566.50	3,881
11:14:42	566.50	1,643
11:15:39	566.40	143
11:15:50	566.40	405
11:15:50	566.40	2,914
11:15:50	566.40	2,068
11:16:35	566.30	757
11:16:35	566.30	4,773
11:16:35	566.30	1,163
11:17:49	566.30	486
11:17:49	566.30	265
11:17:49	566.30	1,500
11:17:49	566.30	1,095
11:17:50	566.30	265
11:18:04	566.20	577
11:18:05	566.20	4,953
11:19:00	566.30	2,013
11:19:00	566.30	344
11:19:00	566.30	5,186
11:21:09	566.40	1,331
11:21:09	566.60	2,000
11:21:09	566.60	1,000
11:21:09	566.60	1,199
11:22:05	566.50	1,900
11:22:05	566.50	3,630
11:24:52	566.50	1,000
11:24:52	566.50	857
11:24:57	566.50	543
11:24:57	566.50	1,639
11:24:57	566.50	1,400
11:24:57	566.50	331
11:25:04	566.50	980
11:25:04	566.50	100
11:25:04	566.50	1,000
11:25:15	566.50	2,143
11:25:15	566.50	2,200
11:25:15	566.50	1,000
11:25:15	566.50	1,275
11:25:15	566.50	1,055
11:25:24	566.60	1,050
11:26:36	566.60	551
11:26:36	566.60	584
11:26:36	566.60	1,000
11:26:36	566.60	866
11:26:36	566.60	2,000
11:26:36	566.60	950
11:26:36	566.60	10
11:26:56	566.50	5,530
11:27:55	566.60	3,800
11:27:55	566.60	1,518
11:27:55	566.60	80
11:29:20	566.70	1,928
11:29:25	566.70	3,565
11:30:16	566.70	65
11:30:16	566.70	1,000
11:30:16	566.70	1,227
11:30:16	566.70	2,000
11:30:35	566.60	1,227
11:30:36	566.60	545
11:30:46	566.50	5,530
11:31:41	566.80	1,832
11:31:41	566.80	2,943
11:33:51	567.00	5,530
11:33:51	566.90	1,000
11:33:51	566.90	265
11:33:51	566.90	1,251
11:33:51	566.90	1,807
11:33:51	566.90	1,207
11:33:51	566.90	265
11:34:28	566.80	5,227
11:35:41	566.80	5,457
11:35:41	566.80	73
11:36:48	567.00	2,559
11:36:48	567.00	331
11:36:48	567.00	2,000
11:36:48	567.00	1,134
11:36:48	567.00	76
11:37:36	567.00	4,001
11:37:36	567.00	454
11:37:36	567.00	1,086
11:37:53	566.90	4,844
11:38:54	567.10	5,530
11:40:37	567.20	5,421
11:40:37	567.20	109
11:40:37	567.20	2,000
11:40:37	567.20	1,807
11:40:37	567.20	58
11:41:10	567.20	1,200
11:41:10	567.20	497
11:41:51	567.30	1,000
11:41:51	567.30	750
11:41:51	567.30	1,227
11:41:51	567.30	2
11:41:56	567.30	2,000
11:41:56	567.30	10
11:42:37	567.30	880
11:42:37	567.30	845
11:42:37	567.30	1,191
11:42:42	567.30	240
11:42:42	567.30	246
11:42:42	567.30	838
11:45:03	567.90	4,648
11:45:35	567.70	582
11:45:35	567.70	3,180
11:45:35	567.70	1,768
11:46:38	567.60	5,530
11:47:50	567.50	1,000
11:47:57	567.50	2,142
11:47:57	567.50	668
11:47:57	567.50	1,051
11:47:57	567.50	471
11:47:57	567.50	1,000
11:47:57	567.50	1,807
11:47:57	567.50	1,540
11:47:57	567.50	264
11:48:15	567.40	1,844
11:50:48	568.00	2,000
11:50:48	568.00	1,000
11:50:48	568.00	1,299
11:50:48	568.00	799
11:52:11	567.80	1,227
11:52:11	567.80	1,000
11:52:11	567.80	1,679
11:52:11	567.80	949
11:52:46	568.00	137
11:53:04	568.00	1,191
11:53:04	568.00	1,000
11:53:04	568.00	3,300
11:53:04	568.00	1,000
11:53:04	568.00	264
11:53:04	568.00	1,200
11:53:04	568.00	152
11:53:40	568.20	3,685
11:54:43	568.20	3,207
11:54:43	568.20	1,895
11:55:59	568.30	3,180
11:55:59	568.30	2,350
11:55:59	568.30	1,251
11:55:59	568.30	1,000
11:55:59	568.30	565
11:56:05	568.30	1,536
11:56:05	568.30	1,744
11:56:32	568.00	4,741
11:56:50	568.00	5,170
11:57:28	568.00	5,389
11:58:20	567.90	567
11:58:20	567.90	4,963
11:58:22	567.90	1,313
11:59:02	568.10	2,000
11:59:02	568.10	2,955
11:59:24	568.10	736
11:59:24	568.10	982
11:59:24	568.10	3,560
12:04:33	567.80	106
12:04:33	567.80	698
12:04:33	567.80	2,494
12:04:33	567.80	1,900
12:04:33	567.80	332
12:04:33	567.80	4,543
12:04:33	567.80	987
12:04:43	567.70	822
12:04:56	567.70	1,191
12:04:56	567.70	639
12:04:58	567.60	1,801
12:05:42	567.70	1,000
12:05:42	567.70	1,287
12:05:47	567.70	5,530
12:06:06	567.70	1,349
12:06:06	567.70	1,684
12:06:06	567.70	1,639
12:06:06	567.70	858
12:07:21	568.00	498
12:07:21	568.00	1,765
12:07:21	568.00	3,267
12:08:22	568.20	5,530
12:08:22	568.20	2,000
12:08:22	568.20	1,000
12:08:22	568.20	1,200
12:08:22	568.20	1,330
12:08:29	568.10	429
12:08:29	568.10	1,161
12:08:48	567.90	1,000
12:08:48	567.90	718
12:11:13	568.00	5,530
12:11:13	568.00	1,000
12:11:13	568.00	264
12:11:13	568.00	1,250
12:11:13	568.00	2,356
12:11:13	568.00	660
12:11:15	567.90	2,588
12:11:19	567.90	552
12:11:21	567.80	1,396
12:11:21	567.80	1,982
12:11:25	567.80	1,000
12:11:25	567.80	264
12:11:40	567.80	617
12:11:40	567.80	2,647
12:12:02	567.80	1,299
12:12:02	567.80	1,807
12:12:02	567.80	1,019
12:12:02	567.80	1,000
12:12:08	567.80	1,000
12:12:08	567.80	286
12:12:46	567.80	1,400
12:12:46	567.80	1,164
12:12:46	567.80	2,077
12:12:46	567.80	21
12:13:23	567.80	1,000
12:13:23	567.80	1,200
12:13:23	567.80	750
12:13:23	567.80	1,300
12:13:23	567.80	1,145
12:13:36	567.70	5,530
12:14:12	567.70	2,079
12:14:12	567.70	953
12:14:12	567.70	2,498
12:14:49	567.60	130
12:14:49	567.60	783
12:14:49	567.60	236
12:15:27	567.80	638
12:15:27	567.80	3,086
12:15:27	567.80	807
12:16:00	567.90	5,530
12:17:11	567.60	767
12:17:11	567.60	685
12:17:11	567.60	1,200
12:17:19	567.60	862
12:17:24	567.60	100
12:17:24	567.60	727
12:17:24	567.60	1,006
12:17:24	567.60	825
12:17:29	567.60	870
12:17:29	567.60	938
12:17:29	567.60	1,226
12:17:29	567.60	1,807
12:17:29	567.60	200
12:17:29	567.60	326
12:17:38	567.30	574
12:17:38	567.30	2,729
12:17:58	567.30	92
12:20:47	567.80	783
12:21:49	568.00	1,300
12:21:49	568.00	1,000
12:21:49	568.00	1,982
12:21:49	568.00	113
12:21:54	567.90	1,171
12:22:41	567.90	1,203
12:22:41	567.90	1,000
12:22:41	567.90	1,400
12:22:41	567.90	875
12:23:10	567.90	774
12:23:10	567.90	4,671
12:23:26	567.90	1,132
12:24:50	568.10	1,508
12:24:50	568.10	264
12:25:08	568.10	800
12:25:08	568.10	969
12:25:13	568.10	136
12:25:22	568.10	207
12:25:22	568.10	1,148
12:25:53	568.20	4,587
12:25:53	568.20	943
12:26:11	568.10	3,058
12:26:11	568.10	1,112
12:26:11	568.10	1,360
12:28:25	568.00	5,530
12:28:25	568.00	2,501
12:28:25	568.00	3,029
12:28:36	568.00	3,112
12:28:40	568.00	1,476
12:28:54	568.10	1,311
12:29:13	568.00	5,530
12:30:12	567.70	5,262
12:30:37	567.80	2,000
12:30:37	567.80	1,311
12:30:37	567.80	2,219
12:32:03	567.50	1,005
12:32:03	567.50	1,807
12:32:03	567.50	434
12:32:03	567.50	600
12:32:03	567.50	1,023
12:32:08	567.50	977
12:32:08	567.50	167
12:32:36	567.60	2,000
12:32:36	567.60	181
12:32:36	567.60	1,000
12:32:36	567.60	662
12:32:36	567.60	264
12:32:36	567.60	1,207
12:33:22	567.70	2,739
12:33:22	567.70	1,000
12:33:22	567.70	1,025
12:33:38	567.50	5,530
12:34:51	567.60	2,000
12:34:51	567.60	654
12:34:51	567.60	647
12:34:51	567.60	602
12:34:51	567.60	1,807
12:34:51	567.60	400
12:35:13	567.50	3,236
12:35:13	567.50	2,293
12:36:06	567.40	4,850
12:36:39	567.40	5,324
12:38:05	567.40	2,765
12:38:41	567.40	2,276
12:39:59	567.50	2,545
12:39:59	567.50	166
12:40:04	567.50	1,000
12:40:04	567.50	1,251
12:40:09	567.50	1,157
12:40:23	567.60	750
12:40:28	567.60	600
12:40:34	567.60	847
12:40:39	567.60	1,047
12:40:39	567.60	143
12:40:44	567.60	219
12:40:49	567.60	1,539
12:40:50	567.50	3,026
12:40:50	567.50	264
12:40:50	567.50	264
12:40:58	567.50	601
12:40:58	567.50	3,997
12:41:32	567.10	3,217
12:42:53	567.30	2,000
12:42:53	567.30	2,089
12:42:58	567.30	1,317
12:44:51	567.60	454
12:44:51	567.60	4,360
12:45:38	567.60	5,386
12:47:37	567.50	1,600
12:49:24	567.60	1,480
12:49:24	567.60	1,008
12:49:24	567.60	1,807
12:49:24	567.60	754
12:49:24	567.60	582
12:49:24	567.60	595
12:49:24	567.60	3,500
12:51:05	568.00	192
12:51:05	568.00	60
12:51:05	568.00	2,000
12:51:05	568.00	3,500
12:51:10	568.00	2,000
12:51:15	568.00	2,000
12:51:15	568.00	1,686
12:51:15	568.00	1,200
12:51:20	568.00	2,000
12:51:25	568.00	2,000
12:51:25	568.00	940
12:52:17	568.00	1,600
12:52:22	568.00	1,047
12:52:22	568.00	671
12:52:22	568.00	669
12:52:22	568.00	830
12:53:18	568.10	1,097
12:53:18	568.10	4,077
12:53:18	568.10	1,200
12:53:18	568.10	1,000
12:53:18	568.10	1,200
12:53:18	568.10	2,130
12:53:49	568.00	494
12:53:49	568.00	5,036
12:54:59	568.00	2,000
12:54:59	568.00	178
12:54:59	568.00	181
12:54:59	568.00	400
12:54:59	568.00	2,000
12:54:59	568.00	803
12:55:17	567.90	3,345
12:55:17	567.90	2,185
12:57:01	568.00	2,676
12:57:01	568.00	2,854
12:57:01	567.90	2,321
12:59:17	568.30	2,136
12:59:28	568.30	1,000
12:59:28	568.30	1,300
12:59:28	568.30	1,191
12:59:28	568.30	1,300
13:01:11	568.40	3,703
13:01:11	568.40	1,827
13:01:25	568.40	1,000
13:01:35	568.30	1,096
13:02:02	568.30	1,632
13:02:07	568.30	1,215
13:02:07	568.30	1,000
13:02:07	568.30	1,100
13:02:07	568.30	21
13:02:07	568.30	1,807
13:03:12	568.40	1,000
13:03:15	568.30	5,530
13:03:17	568.30	243
13:03:17	568.30	1,026
13:03:22	568.20	5,530
13:03:27	568.10	1,442
13:03:41	568.00	3,807
13:05:58	568.20	861
13:05:58	568.20	928
13:05:58	568.20	3,574
13:07:02	568.20	1,122
13:07:02	568.20	680
13:07:02	568.20	523
13:07:02	568.20	502
13:07:07	568.20	764
13:07:07	568.20	780
13:07:07	568.20	951
13:07:07	568.20	64
13:07:48	568.30	2,000
13:07:48	568.30	1,000
13:07:48	568.30	950
13:07:48	568.30	951
13:07:48	568.30	380
13:08:31	568.20	348
13:08:31	568.20	4,091
13:08:31	568.20	1,091
13:09:14	568.20	2,750
13:09:14	568.20	2,190
13:09:14	568.20	458
13:10:59	568.30	4,644
13:10:59	568.30	395
13:10:59	568.30	5,135
13:11:05	568.30	68
13:11:05	568.30	511
13:11:05	568.30	871
13:12:00	568.30	1,000
13:12:00	568.30	453
13:12:00	568.30	1,200
13:12:00	568.30	820
13:12:00	568.30	1,807
13:12:28	568.30	910
13:13:21	568.40	3,950
13:14:01	568.40	2,300
13:14:01	568.40	1,400
13:14:01	568.40	1,200
13:14:01	568.40	602
13:14:13	568.40	5,400
13:14:46	568.50	550
13:14:46	568.50	659
13:15:29	568.50	1,245
13:16:13	568.60	244
13:16:13	568.60	200
13:16:14	568.60	1,196
13:16:14	568.60	1,166
13:16:14	568.60	182
13:16:18	568.60	1,080
13:16:18	568.60	251
13:16:23	568.60	604
13:16:23	568.60	1,260
13:16:28	568.60	2,000
13:16:28	568.60	1,166
13:16:29	568.60	348
13:17:40	568.70	287
13:19:15	568.80	4,913
13:19:15	568.80	1,083
13:19:15	568.80	1,807
13:19:15	568.80	572
13:19:15	568.80	2,166
13:19:20	568.80	5,106
13:19:28	568.80	100
13:19:28	568.80	808
13:19:28	568.80	773
13:19:28	568.80	269
13:19:28	568.80	286
13:19:28	568.80	1,000
13:19:28	568.80	714
13:19:28	568.80	1,886
13:20:02	568.90	5,530
13:20:27	568.80	5,122
13:21:45	568.80	1,170
13:21:45	568.80	1,000
13:21:45	568.80	65
13:21:45	568.80	970
13:21:45	568.80	3,189
13:21:56	568.80	4,727
13:21:56	568.80	570
13:22:58	568.50	4,667
13:23:15	568.40	796
13:23:15	568.40	320
13:23:31	568.30	5,029
13:24:45	567.90	1,828
13:24:45	567.90	1,377
13:24:45	567.90	2,011
13:25:34	568.10	5,025
13:25:34	568.10	505
13:26:46	568.20	5,530
13:26:57	568.20	2,705
13:27:07	568.20	700
13:27:50	568.30	5,530
13:27:51	568.30	1,000
13:27:51	568.30	2,000
13:27:51	568.30	2,530
13:27:54	568.20	1,984
13:28:50	568.20	2,232
13:29:04	568.20	1,000
13:29:04	568.20	1,225
13:29:04	568.20	1,217
13:29:28	568.20	4,796
13:29:28	568.20	734
13:30:49	568.30	5,530
13:31:02	568.30	813
13:31:02	568.30	1,000
13:31:02	568.30	810
13:31:02	568.30	922
13:31:02	568.30	2,000
13:31:02	568.30	611
13:31:38	568.20	5,437
13:32:47	568.30	2,000
13:32:47	568.30	1,100
13:32:47	568.30	1,000
13:32:47	568.30	665
13:32:56	568.30	2,000
13:32:56	568.30	1,100
13:32:56	568.30	1,000
13:32:56	568.30	1,100
13:32:56	568.30	726
13:33:47	568.30	1,000
13:33:47	568.30	1,000
13:34:09	568.40	2,000
13:34:09	568.40	1,000
13:34:09	568.40	970
13:34:14	568.40	1,105
13:34:14	568.40	2,000
13:34:14	568.40	260
13:34:19	568.40	840
13:34:19	568.40	601
13:34:19	568.40	592
13:34:19	568.40	50
13:34:26	568.50	1,596
13:34:33	568.30	4,451
13:34:33	568.30	1,079
13:35:38	568.40	2,000
13:35:38	568.40	1,047
13:35:38	568.40	1,000
13:35:38	568.40	5
13:35:55	568.30	889
13:35:56	568.30	1,041
13:35:56	568.30	1,066
13:35:56	568.30	2,000
13:35:56	568.30	1,000
13:35:56	568.30	2,344
13:36:43	568.30	770
13:36:43	568.30	651
13:36:43	568.30	926
13:37:17	568.30	1,797
13:37:17	568.30	3,733
13:38:09	568.30	692
13:38:09	568.30	1,799
13:38:09	568.30	2,354
13:38:09	568.30	847
13:38:09	568.30	4,683
13:38:37	568.20	1,147
13:38:37	568.20	42
13:39:00	568.30	2,033
13:39:00	568.30	2,662
13:40:09	568.40	5,530
13:40:09	568.40	1,000
13:40:09	568.40	917
13:40:09	568.40	2,781
13:40:30	568.20	917
13:40:30	568.20	592
13:40:48	568.30	727
13:42:10	568.50	45
13:42:10	568.50	847
13:42:23	568.50	820
13:42:40	568.50	1,200
13:42:40	568.50	1,000
13:42:40	568.50	1,807
13:42:40	568.50	1,233
13:42:40	568.50	1,004
13:42:53	568.60	2,000
13:42:53	568.60	1,100
13:43:08	568.70	2,000
13:43:08	568.70	700
13:43:40	568.90	5,398
13:44:46	568.80	916
13:44:46	568.80	970
13:44:46	568.80	1,120
13:44:58	568.80	1,609
13:45:23	568.90	1,507
13:45:23	568.90	478
13:45:23	568.90	474
13:45:23	568.90	910
13:45:28	568.90	191
13:45:28	568.90	195
13:45:28	568.90	563
13:45:28	568.90	1,694
13:46:01	569.00	1,709
13:46:01	569.00	438
13:46:01	569.00	1,193
13:46:01	569.00	2,016
13:47:20	569.00	1,600
13:47:20	569.00	1,000
13:47:20	569.00	1,618
13:47:20	569.00	1,300
13:47:20	569.00	12
13:47:25	569.00	1,000
13:47:25	569.00	817
13:47:25	569.00	950
13:47:25	569.00	1,000
13:47:30	569.00	884
13:47:30	569.00	1,537
13:47:50	568.90	5,133
13:47:50	568.90	1,807
13:47:50	568.90	1,311
13:47:50	568.90	77
13:48:31	568.90	1,253
13:48:31	568.90	695
13:48:31	568.90	557
13:48:31	568.90	57
13:49:34	569.10	265
13:49:34	569.10	5,265
13:49:34	569.10	1,200
13:49:34	569.10	3,492
13:50:26	569.20	810
13:50:26	569.20	750
13:50:37	569.30	125
13:50:37	569.30	3,838
13:50:38	569.30	1,692
13:50:46	569.30	1,592
13:50:46	569.30	2,397
13:51:41	569.40	409
13:51:41	569.40	1,807
13:51:41	569.40	193
13:51:41	569.40	1,305
13:51:41	569.40	1,837
13:51:41	569.40	402
13:51:57	569.20	95
13:52:05	569.20	300
13:52:33	569.30	2,933
13:52:33	569.30	3,733
13:52:33	569.30	828
13:52:33	569.30	969
13:52:46	569.20	2,062
13:53:41	568.90	1,227
13:53:41	568.90	1,500
13:53:41	568.90	1,000
13:53:41	568.90	1,200
13:53:41	568.90	788
13:53:57	569.00	3,286
13:54:12	569.10	2,375
13:54:39	569.20	4,915
13:55:08	569.30	5,477
13:55:55	569.30	2,700
13:56:05	569.40	1,063
13:56:05	569.40	1,527
13:56:47	569.40	4,176
13:56:47	569.40	1,354
13:57:08	569.50	4,861
13:57:38	569.60	243
13:57:38	569.60	1,000
13:57:38	569.60	421
13:57:46	569.50	5,496
13:59:05	569.80	2,000
13:59:10	569.80	2,000
13:59:10	569.80	130
13:59:10	569.80	3,425
13:59:11	569.80	5,530
14:00:07	569.70	3,073
14:00:39	569.80	700
14:00:39	569.80	4,801
14:01:27	569.70	470
14:01:27	569.70	4,801
14:01:27	569.70	259
14:01:46	569.80	3,011
14:01:46	569.80	1,395
14:01:46	569.80	1,298
14:02:26	569.60	1,330
14:02:36	569.50	1,149
14:03:31	569.50	437
14:03:35	569.50	1,263
14:03:35	569.50	1,121
14:03:40	569.50	1,407
14:04:19	569.60	1,259
14:04:37	569.50	1,000
14:04:37	569.50	1,000
14:05:02	569.50	1,000
14:06:49	569.80	1,339
14:07:25	570.00	454
14:07:25	570.00	864
14:07:26	570.00	409
14:07:26	570.00	1,300
14:07:26	570.00	927
14:10:13	570.10	721
14:10:13	570.10	1,760
14:10:36	570.30	2,781
14:10:51	570.20	342
14:10:59	570.20	1,794
14:12:44	570.20	4,199
14:13:08	570.30	5,530
14:13:09	570.30	1,122
14:13:09	570.30	1,153
14:14:16	570.20	1,256
14:14:34	570.20	1,181
14:14:56	570.20	1,113
14:14:56	570.20	1,019
14:15:09	570.10	1,227
14:15:09	570.10	97
14:15:13	570.00	1,959
14:16:23	570.10	2,165
14:16:25	570.10	911
14:16:25	570.10	1,795
14:16:41	570.10	1,000
14:16:41	570.10	211
14:16:51	569.90	1,000
14:16:51	569.90	155
14:17:00	569.80	1,191
14:17:00	569.80	451
14:17:20	569.70	1,287
14:17:37	569.70	2,807
14:18:03	569.70	1,200
14:18:22	569.60	1,253
14:18:55	569.70	1,505
14:19:19	569.70	1,718
14:19:19	569.70	1,764
14:20:18	569.80	1,258
14:22:02	569.60	2,317
14:22:03	569.60	2,113
14:22:26	569.50	1,187
14:22:26	569.50	1,407
14:22:36	569.40	1,419
14:23:14	569.40	690
14:23:27	569.50	1,126
14:23:52	569.50	467
14:23:52	569.50	658
14:25:03	569.30	42
14:25:04	569.30	1,635
14:25:08	569.30	290
14:25:08	569.30	1,000
14:25:08	569.30	268
14:25:33	569.20	1,246
14:25:42	569.20	1,048
14:25:42	569.20	395
14:25:58	569.10	1,357
14:26:48	569.20	1,140
14:26:49	569.20	3,038
14:27:09	569.30	1,442
14:27:38	569.40	1,113
14:27:55	569.30	1,152
14:28:00	569.20	1,153
14:28:02	569.20	1,000
14:28:02	569.20	281
14:28:40	569.20	447
14:28:49	569.20	1,303
14:29:58	569.20	1,273
14:30:01	569.20	1,115
14:30:06	569.20	598
14:30:06	569.20	679
14:30:13	569.30	733
14:30:17	569.30	1,192
14:30:17	569.30	883
14:30:17	569.30	862
14:30:28	569.40	3,768
14:30:28	569.30	1,000
14:30:28	569.30	1,709
14:30:30	569.20	2,049
14:30:32	569.20	1,373
14:30:33	569.20	1,246
14:30:36	569.20	1,471
14:30:49	569.40	1,222
14:31:03	569.20	749
14:31:05	569.30	1,146
14:31:10	569.30	1,458
14:31:44	569.40	1,212
14:31:54	569.40	1,152
14:31:54	569.40	1,109
14:32:04	569.50	1,172
14:32:07	569.50	1,146
14:32:07	569.50	309
14:32:33	569.30	1,688
14:32:38	569.20	1,275
14:33:08	569.30	1,180
14:33:19	569.30	1,411
14:33:34	569.30	1,000
14:33:34	569.30	557
14:34:29	569.20	938
14:34:52	569.30	1,124
14:35:04	569.40	1,308
14:35:05	569.40	1,000
14:35:05	569.40	346
14:35:24	569.50	1,168
14:36:16	569.70	1,000
14:36:16	569.70	201
14:36:17	569.70	1,166
14:36:17	569.70	1,000
14:36:18	569.70	1,395
14:36:23	569.90	1,935
14:36:23	569.90	20
14:36:24	569.80	3,019
14:36:32	569.70	890
14:36:32	569.70	540
14:36:35	569.80	1,300
14:36:35	569.80	1,018
14:36:35	569.90	1,100
14:36:35	569.90	1,000
14:36:35	569.90	2,000
14:36:35	569.90	55
14:36:51	569.80	2,000
14:36:51	569.80	1,000
14:36:51	569.80	1,300
14:36:51	569.80	529
14:37:04	569.90	1,200
14:37:04	569.90	1,000
14:37:04	569.90	256
14:37:32	569.80	471
14:37:32	569.80	985
14:38:04	569.80	1,298
14:38:16	569.80	1,467
14:38:27	570.00	1,166
14:38:27	570.00	1,166
14:38:31	569.90	1,128
14:38:31	569.90	380
14:38:31	569.90	1,193
14:38:37	569.80	1,215
14:39:02	569.70	1,319
14:39:06	569.70	1,388
14:39:09	569.70	1,453
14:39:21	569.60	1,145
14:39:43	569.60	1,455
14:39:43	569.60	1,568
14:39:46	569.50	1,600
14:39:46	569.50	1,102
14:39:54	569.50	1,000
14:40:34	569.70	2,139
14:41:31	570.20	950
14:41:31	570.20	469
14:41:31	570.20	1,150
14:41:31	570.20	1,300
14:41:31	570.20	480
14:41:31	570.20	252
14:41:41	570.10	3,743
14:41:41	570.10	1,787
14:42:30	569.80	1,876
14:42:30	569.80	1,807
14:42:35	569.90	1,923
14:42:35	569.90	124
14:44:17	569.90	1,600
14:44:17	569.90	1,700
14:44:17	569.90	1,700
14:44:17	569.90	530
14:44:22	569.90	1,408
14:44:42	569.80	1,040
14:44:42	569.80	460
14:44:42	569.80	460
14:44:42	569.80	989
14:44:42	569.80	345
14:44:42	569.80	750
14:44:42	569.80	964
14:45:03	569.90	1,047
14:45:11	569.90	1,047
14:45:20	570.00	1,200
14:45:21	569.90	3,216
14:45:21	570.00	1,047
14:45:21	570.00	1,132
14:45:21	570.00	1,166
14:45:21	570.00	212
14:45:23	569.80	1,600
14:45:23	569.80	375
14:45:25	569.70	1,203
14:45:55	569.60	1,000
14:45:55	569.60	1,000
14:46:01	569.60	2,219
14:46:01	569.60	1,807
14:46:01	569.60	420
14:46:06	569.60	1,000
14:46:11	569.60	2,000
14:46:11	569.60	1,400
14:46:11	569.60	1,266
14:46:11	569.60	130
14:46:16	569.60	1,142
14:46:16	569.60	726
14:47:11	569.70	4,398
14:47:11	569.70	75
14:47:11	569.70	1,181
14:48:09	569.70	4,255
14:48:11	569.70	1,415
14:49:46	569.50	480
14:49:55	569.50	526
14:49:55	569.50	2,000
14:49:55	569.50	1,089
14:50:11	569.50	1,000
14:50:11	569.50	1,766
14:50:11	569.50	39
14:50:12	569.50	2,411
14:50:17	569.40	1,000
14:50:17	569.40	254
14:50:33	569.30	1,730
14:50:33	569.30	490
14:50:40	569.40	2,409
14:52:33	569.30	1,000
14:52:33	569.30	2,000
14:52:33	569.30	380
14:52:33	569.30	2,150
14:52:34	569.30	1,000
14:52:34	569.30	232
14:53:14	569.10	2,782
14:53:15	569.10	394
14:53:15	569.10	1,079
14:53:33	569.20	1,122
14:53:53	569.20	1,300
14:53:53	569.20	1,166
14:53:53	569.20	1,104
14:54:07	569.10	1,139
14:54:07	569.10	33
14:55:08	569.30	166
14:55:08	569.30	4,762
14:55:08	569.30	767
14:55:09	569.30	1,043
14:56:15	569.30	2,904
14:56:15	569.30	814
14:56:38	569.30	1,000
14:56:38	569.30	357
14:57:54	569.40	3,434
14:57:54	569.40	1,100
14:57:54	569.40	29
14:58:19	569.30	5,314
14:58:49	569.30	1,000
14:58:49	569.30	400
14:59:42	569.20	350
14:59:42	569.20	244
14:59:43	569.20	4
14:59:43	569.20	82
14:59:43	569.20	345
14:59:56	569.20	3,551
15:00:21	569.30	3,133
15:00:21	569.30	1,723
15:00:21	569.30	420
15:00:22	569.30	950
15:00:22	569.30	1,065
15:00:40	569.20	1,522
15:00:40	569.20	1,707
15:00:40	569.20	1,451
15:01:19	569.10	3,521
15:01:19	569.10	350
15:01:19	569.10	772
15:02:30	569.50	1,000
15:02:30	569.50	416
15:02:30	569.50	1,200
15:02:30	569.50	1,807
15:02:35	569.40	1,000
15:02:35	569.40	603
15:02:45	569.30	72
15:02:45	569.30	544
15:03:20	569.30	4,013
15:03:51	569.30	1,493
15:03:51	569.30	236
15:03:52	569.40	1,100
15:03:52	569.40	3,420
15:03:52	569.40	2,000
15:03:52	569.40	23
15:03:57	569.40	2,000
15:03:57	569.40	1,820
15:04:40	569.20	2,401
15:04:40	569.20	1,647
15:04:40	569.20	160
15:04:40	569.20	387
15:04:40	569.20	1,200
15:04:40	569.20	123
15:05:09	569.20	3,599
15:05:09	569.20	1,136
15:05:16	569.20	2,000
15:05:16	569.20	1,000
15:05:20	569.20	262
15:05:25	569.20	2,000
15:05:26	569.20	106
15:05:26	569.20	168
15:05:50	569.30	4,314
15:05:50	569.30	623
15:06:32	569.60	1,706
15:06:32	569.60	1,239
15:06:37	569.60	1,239
15:06:42	569.60	1,900
15:06:54	569.50	362
15:06:54	569.50	1,300
15:06:54	569.50	624
15:06:54	569.50	13
15:06:54	569.50	1,670
15:06:54	569.50	1,217
15:07:33	569.40	5,031
15:08:06	569.50	645
15:08:06	569.50	1,807
15:08:07	569.50	500
15:08:07	569.50	284
15:08:07	569.50	3,267
15:08:20	569.20	4,105
15:08:21	569.20	1,000
15:08:39	569.20	1,450
15:08:44	569.10	1,364
15:09:02	569.20	2,000
15:09:07	569.20	1,160
15:09:17	569.10	2,000
15:09:17	569.10	1,000
15:09:17	569.10	1,053
15:09:17	569.10	542
15:09:34	569.00	2,000
15:09:34	569.00	2,637
15:09:34	569.00	512
15:09:34	569.00	1,234
15:10:08	569.60	2,962
15:10:08	569.60	938
15:10:09	569.60	1,600
15:10:09	569.60	282
15:11:15	569.60	5,031
15:11:22	569.50	1,191
15:11:22	569.50	1,000
15:11:22	569.50	1,929
15:11:22	569.50	1,420
15:13:51	569.40	3,938
15:13:51	569.30	869
15:13:51	569.30	573
15:14:15	569.50	2,148
15:14:15	569.50	372
15:14:15	569.50	224
15:14:15	569.50	1,807
15:14:15	569.50	178
15:14:58	569.50	290
15:14:58	569.50	1,400
15:14:58	569.50	750
15:14:58	569.50	1,400
15:14:58	569.50	878
15:15:10	569.50	1,000
15:15:10	569.50	300
15:15:10	569.50	1,300
15:15:10	569.50	2,014
15:15:10	569.50	995
15:15:25	569.40	1,000
15:15:25	569.40	950
15:15:25	569.40	1,807
15:15:25	569.40	500
15:15:25	569.40	300
15:15:30	569.40	300
15:15:30	569.40	1,195
15:15:50	569.40	1,000
15:15:50	569.40	300
15:15:50	569.40	1,240
15:15:50	569.40	2,744
15:18:29	569.40	2,819
15:18:29	569.40	1,427
15:18:29	569.40	500
15:18:34	569.50	1,269
15:19:34	569.40	329
15:19:41	569.40	320
15:19:41	569.40	1,299
15:19:41	569.40	1,000
15:19:46	569.30	1,600
15:19:46	569.30	320
15:19:46	569.30	1,000
15:19:46	569.30	731
15:20:00	569.30	2,478
15:20:00	569.30	700
15:20:00	569.30	48
15:20:09	569.30	405
15:20:09	569.30	840
15:20:32	569.20	1,221
15:20:32	569.20	3,530
15:21:39	569.10	633
15:22:03	569.20	85
15:22:03	569.20	394
15:22:03	569.20	1,000
15:22:03	569.20	1,467
15:22:03	569.20	331
15:22:08	569.20	264
15:22:08	569.20	1,600
15:22:08	569.20	309
15:22:44	569.30	3,621
15:22:44	569.30	1,646
15:24:22	569.10	345
15:25:08	569.40	1,245
15:25:08	569.40	1,595
15:25:08	569.40	2,558
15:25:17	569.40	2,000
15:25:17	569.40	1,000
15:25:17	569.40	1,000
15:25:17	569.40	340
15:25:17	569.40	1,200
15:25:40	569.50	1,321
15:25:44	569.60	1,200
15:25:44	569.60	780
15:25:44	569.60	3,137
15:25:44	569.60	189
15:25:44	569.60	3,524
15:26:13	569.60	855
15:26:13	569.60	1,111
15:26:13	569.60	329
15:26:13	569.60	2,570
15:26:13	569.60	35
15:26:14	569.60	160
15:26:14	569.60	958
15:26:44	569.70	83
15:26:44	569.70	4,251
15:26:44	569.70	43
15:26:49	569.60	5,530
15:26:54	569.70	1,000
15:26:54	569.70	1,256
15:27:07	569.60	2,972
15:27:07	569.60	966
15:27:45	569.60	1,694
15:27:48	569.60	257
15:28:06	569.70	1,081
15:28:06	569.70	1,604
15:28:06	569.70	1,025
15:28:23	569.60	31
15:28:23	569.60	1,100
15:28:23	569.60	3,193
15:28:46	569.80	1,480
15:28:46	569.80	1,491
15:28:51	569.80	290
15:28:51	569.80	2,000
15:28:51	569.80	996
15:28:51	569.80	689
15:29:51	569.80	5,036
15:29:54	569.90	1,124
15:29:54	569.90	1,000
15:30:00	570.00	2,000
15:30:00	570.00	750
15:30:05	570.00	1,299
15:30:05	570.00	5,043
15:30:10	570.00	1,139
15:30:10	570.00	145
15:30:15	569.90	210
15:30:58	570.00	449
15:30:58	570.00	1,729
15:30:58	570.00	969
15:30:58	570.00	90
15:31:03	570.00	717
15:31:03	570.00	848
15:31:03	570.00	174
15:31:03	570.00	289
15:31:31	570.10	2,000
15:31:31	570.10	1,620
15:31:37	570.10	1,070
15:31:37	570.10	1,078
15:32:06	569.90	2,000
15:32:06	569.90	1,219
15:32:13	570.00	357
15:32:13	570.00	4,693
15:32:20	570.00	1,583
15:32:37	569.90	500
15:33:15	570.00	2,423
15:33:15	570.00	2,275
15:33:32	570.00	1,260
15:33:32	570.00	1,968
15:33:32	570.00	2,125
15:33:37	570.00	3,535
15:33:37	570.10	2,649
15:33:37	570.10	188
15:33:53	570.10	2,228
15:33:53	570.10	2,380
15:33:53	570.10	1,166
15:33:53	570.10	55
15:34:28	570.00	420
15:34:28	570.00	340
15:34:28	570.00	1,000
15:34:28	570.00	1,985
15:34:28	570.00	1,287
15:34:28	570.00	41
15:34:44	570.10	3,960
15:35:02	570.10	1,695
15:35:02	570.10	451
15:35:02	570.10	142
15:35:37	570.30	594
15:35:37	570.30	750
15:35:37	570.30	673
15:35:42	570.30	314
15:35:42	570.30	750
15:35:42	570.30	1,134
15:36:37	570.60	5,530
15:36:37	570.60	1,181
15:37:08	570.80	878
15:37:08	570.80	3,048
15:37:08	570.80	2,030
15:37:08	570.80	432
15:37:52	570.60	1,000
15:37:52	570.60	750
15:37:52	570.60	1,097
15:37:52	570.60	214
15:37:52	570.60	1,261
15:37:52	570.60	896
15:38:50	570.50	300
15:38:50	570.50	1,100
15:38:50	570.50	1,100
15:38:50	570.50	300
15:38:50	570.50	1,878
15:39:18	570.30	351
15:39:18	570.30	430
15:39:18	570.30	1,000
15:39:18	570.30	430
15:39:18	570.30	1,342
15:39:18	570.30	553
15:39:23	570.30	1,229
15:40:05	570.20	1,612
15:40:05	570.20	310
15:40:05	570.20	1,500
15:40:05	570.20	697
15:40:05	570.20	650
15:41:04	570.10	94
15:41:04	570.10	5,436
15:41:08	570.10	327
15:41:08	570.10	553
15:41:13	570.10	219
15:41:13	570.10	373
15:41:14	570.10	647
15:41:14	570.10	698
15:41:28	570.00	684
15:41:38	570.00	1,973
15:42:35	570.00	1,088
15:42:40	570.00	232
15:42:40	570.00	210
15:42:40	570.00	1,061
15:42:40	570.00	1,003
15:42:45	570.00	195
15:42:45	570.00	697
15:42:50	570.00	1,235
15:42:50	570.00	157
15:42:50	570.00	330
15:42:50	570.00	61
15:43:10	570.00	4,620
15:43:46	569.60	2,399
15:43:46	569.60	2,758
15:43:46	569.60	1,000
15:43:46	569.60	415
15:45:02	569.60	736
15:45:02	569.60	100
15:45:02	569.60	842
15:45:07	569.60	3,206
15:45:07	569.60	435
15:45:07	569.60	46
15:45:40	569.50	5,530
15:45:43	569.40	778
15:45:43	569.40	596
15:45:56	569.30	2,502
15:46:12	569.30	896
15:46:28	569.10	450
15:46:28	569.10	4,038
15:46:45	569.10	1,569
15:47:08	569.00	4,065
15:47:09	569.00	145
15:47:09	569.00	1,000
15:47:09	569.00	609
15:47:32	568.90	499
15:47:32	568.90	1,609
15:47:32	568.90	3,100
15:47:37	568.90	1,649
15:47:45	568.90	2,817
15:47:46	568.90	1,368
15:48:24	569.00	2,208
15:48:24	569.00	897
15:48:24	569.00	876
15:48:34	569.00	615
15:48:35	569.00	1,440
15:48:43	568.90	3,394
15:48:48	568.90	1,000
15:48:48	568.90	277
15:48:48	568.90	154
15:49:16	569.00	135
15:49:16	569.00	440
15:49:16	569.00	3,280
15:49:16	569.00	1,000
15:49:16	569.00	546
15:50:31	568.80	4,642
15:50:35	568.70	337
15:50:43	568.70	190
15:51:14	568.70	5,530
15:51:14	568.70	308
15:51:14	568.70	1,000
15:51:14	568.70	480
15:51:14	568.70	130
15:51:14	568.70	2,000
15:51:14	568.70	1,460
15:51:15	568.70	1,050
15:51:15	568.70	1,000
15:52:01	568.90	2,808
15:52:01	568.90	802
15:52:28	569.00	1,759
15:52:28	569.00	3,378
15:53:28	568.80	468
15:53:28	568.80	254
15:53:28	568.80	1,000
15:53:28	568.80	307
15:53:33	568.80	350
15:53:58	568.90	677
15:53:58	568.90	208
15:54:02	568.90	132
15:54:02	568.90	414
15:54:02	568.90	305
15:54:02	568.90	208
15:54:02	568.90	155
15:54:02	568.90	100
15:54:06	569.00	1,100
15:54:06	569.00	607
15:54:15	569.10	1,252
15:54:15	569.10	1,347
15:54:15	569.10	292
15:54:15	569.10	420
15:54:15	569.10	3,539
15:54:15	569.10	263
15:54:19	569.10	1,747
15:54:19	569.10	641
15:54:20	569.10	180
15:54:24	569.10	1,818
15:54:41	569.10	141
15:54:41	569.10	146
15:54:41	569.10	490
15:54:52	569.10	2,000
15:54:52	569.10	490
15:54:52	569.10	1,541
15:55:23	569.00	1,125
15:55:23	569.00	3,256
15:55:28	569.00	400
15:55:28	569.00	1,054
15:56:17	568.90	2,029
15:56:17	568.90	1,037
15:56:22	568.90	315
15:56:22	568.90	305
15:56:22	568.90	430
15:56:36	568.90	475
15:56:36	568.90	1,133
15:57:33	568.90	4,305
15:57:35	568.90	5,109
15:57:38	568.90	435
15:57:44	568.90	2,000
15:57:44	568.90	2,949
15:57:44	568.90	1,000
15:57:44	568.90	435
15:58:07	568.80	61
15:58:08	568.80	3,791
15:58:50	568.90	1,402
15:58:50	568.90	362
15:59:05	568.80	1,500
15:59:05	568.80	2,273
15:59:10	568.80	1,807
15:59:10	568.80	23
15:59:28	568.90	3,661
15:59:33	568.90	300
15:59:33	568.90	785
15:59:38	568.90	957
15:59:38	568.90	1,112
15:59:50	568.90	2,000
15:59:50	568.90	924
16:00:11	568.90	1,064
16:00:11	568.90	427
16:00:39	568.90	1,451
16:00:39	568.90	1,000
16:00:47	568.90	2,607
16:00:48	568.90	1,334
16:00:52	568.90	883
16:00:57	569.00	2,000
16:00:57	569.00	1,511
16:00:57	569.00	1,752
16:00:57	569.00	2,453
16:00:57	569.00	220
16:01:17	569.00	2,000
16:01:17	569.00	621
16:01:17	569.00	1,200
16:01:17	569.00	480
16:01:17	569.00	1,119
16:01:17	569.00	1,100
16:01:17	569.00	744
16:01:22	569.00	3,928
16:01:22	569.00	491
16:01:28	568.90	2,671
16:01:28	568.90	1,807
16:01:33	568.90	1,699
16:01:47	568.90	428
16:01:47	568.90	1,200
16:01:47	568.90	3,076
16:02:24	568.80	4,736
16:02:24	568.80	1,591
16:04:05	568.80	5,530
16:04:05	568.80	2,000
16:04:05	568.80	1,600
16:04:05	568.80	68
16:04:10	568.80	1,769
16:05:38	568.80	4,468
16:05:39	568.80	1,000
16:05:39	568.80	3,560
16:05:39	568.80	1,012
16:05:44	568.80	1,192
16:06:06	568.90	434
16:06:06	568.90	966
16:06:06	568.90	1,118
16:06:06	568.90	814
16:06:06	568.90	1,214
16:06:06	568.90	626
16:06:34	568.90	4,706
16:06:53	569.00	51
16:06:53	569.00	244
16:06:53	569.00	3,621
16:06:53	569.00	1,000
16:06:53	569.00	696
16:06:54	568.80	1,313
16:06:54	568.80	2,986
16:06:57	568.80	2,000
16:06:57	568.80	432
16:07:01	568.80	1,912
16:07:02	568.80	329
16:07:02	568.80	2,663
16:08:33	568.70	1,993
16:08:37	568.80	100
16:08:37	568.80	241
16:08:37	568.80	1,116
16:08:37	568.80	2,790
16:08:59	568.80	5,530
16:08:59	568.80	5,123
16:08:59	568.80	407
16:09:03	568.70	2,145
16:09:07	568.70	5,530
16:09:41	568.70	1,222
16:09:44	568.70	1,387
16:09:57	568.70	4,673
16:09:57	568.70	423
16:10:12	568.60	1,451
16:10:12	568.60	4,079
16:10:19	568.70	1,153
16:10:24	568.60	3,453
16:10:24	568.60	839
16:10:25	568.60	1,000
16:10:25	568.60	2,000
16:10:25	568.60	1,397
16:10:25	568.60	501
16:10:51	568.50	4,392
16:10:51	568.60	1,157
16:11:00	568.50	5,043
16:11:00	568.50	51
16:11:07	568.50	540
16:11:07	568.50	949
16:11:11	568.40	5,035
16:11:15	568.50	274
16:12:08	568.50	5,420
16:12:08	568.50	110
16:12:09	568.50	102
16:12:09	568.50	1,088
16:12:09	568.50	1,167
16:12:09	568.50	19
16:12:09	568.50	1,656
16:12:09	568.50	1,498
16:12:12	568.40	5,530
16:12:16	568.40	1,274
16:12:16	568.40	100
16:12:18	568.40	3,365
16:12:18	568.40	1,311
16:12:18	568.40	1,000
16:12:18	568.40	1,807
16:12:18	568.40	1,412
16:12:22	568.30	2,534
16:12:34	568.30	2,705
16:13:00	568.30	1,734
16:13:03	568.30	3,796
16:13:03	568.30	5,364
16:13:07	568.30	1,393
16:13:18	568.20	3,415
16:13:19	568.20	1,200
16:13:19	568.20	596
16:13:25	568.10	4,913
16:13:25	568.10	93
16:13:50	568.20	1,611
16:13:50	568.20	484
16:13:50	568.20	2,000
16:13:55	568.20	363
16:13:55	568.20	2,217
16:13:55	568.20	2,000
16:13:55	568.20	1,200
16:13:55	568.20	870
16:14:00	568.20	296
16:14:00	568.20	898
16:14:00	568.10	2,000
16:14:01	568.10	1,529
16:14:05	568.00	1,000
16:14:05	568.00	1,455
16:14:12	568.10	3,172
16:14:35	568.20	1,355
16:14:47	568.10	2,857
16:14:47	568.10	1,273
16:14:47	568.10	1,510
16:15:31	568.10	1,161
16:15:31	568.10	1,000
16:15:32	568.10	2,231
16:15:33	568.00	418
16:15:33	568.00	1,000
16:15:33	568.00	350
16:15:33	568.00	1,400
16:15:34	568.00	766
16:15:34	568.00	497
16:15:36	568.00	1,200
16:15:36	568.00	952
16:16:01	567.70	359
16:16:02	567.70	2,676
16:16:06	567.70	1,000
16:16:12	567.70	2,000
16:16:12	567.70	15
16:16:15	567.70	1,101
16:16:16	567.70	400
16:16:17	567.70	655
16:16:17	567.70	2,106
16:16:44	567.60	5,162
16:16:59	567.50	1,000
16:16:59	567.50	540
16:17:16	567.50	1,552
16:17:16	567.50	2,578
16:17:22	567.40	1,000
16:17:22	567.40	121
16:17:58	567.10	2,209
16:18:25	567.30	1,244
16:18:25	567.30	1,252
16:18:25	567.30	1,021
16:18:25	567.30	17
16:18:25	567.30	576
16:18:25	567.30	253
16:18:34	567.30	2,000
16:18:34	567.30	1,192
16:18:35	567.30	575
16:19:00	567.50	1,049
16:19:00	567.50	1,893
16:19:00	567.50	107
16:19:00	567.50	53
16:19:00	567.40	1,200
16:19:00	567.40	455
16:19:01	567.40	1,231
16:19:01	567.40	155
16:19:02	567.40	392
16:19:02	567.40	71
16:19:19	567.40	338
16:19:19	567.40	199
16:19:19	567.40	91
16:19:26	567.40	1,696
16:19:26	567.40	111
16:19:26	567.40	406
16:19:26	567.40	20
16:19:26	567.40	73
16:19:27	567.40	17
16:19:49	567.30	1,200
16:19:50	567.30	1,134
16:19:50	567.30	66
16:19:50	567.30	150
16:19:50	567.30	27
16:19:54	567.40	2,000
16:19:54	567.40	1,200
16:19:54	567.40	1,000
16:19:54	567.40	3,322
16:19:54	567.40	1,200
16:19:54	567.40	582
16:19:55	567.30	2,000
16:19:56	567.30	34
16:19:56	567.30	360
16:19:56	567.30	71

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

Enquiries to:

Loren Wulfsohn

Shareholder Services Team

+ 44 (0) 207 991 8918

This information is provided by RNS

The company news service from the London Stock Exchange

END

POSAKODQABKDBCK

Related Shares:

FTSE 100 Latest

Value8,832.28

Change-5.63