Transaction in Own Shares

RNS Number : 0055L

HSBC Holdings PLC

27 September 2016

 

 

HSBC HOLDINGS PLC

                    27 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:	27 September 2016
Number of ordinary shares of US$0.50 each purchased:	3,269,132
Highest price paid per share:	£5.7870
Lowest price paid per share:	£5.7080
Volume weighted average price paid per share:	£5.7520

Following the purchase of these shares, the Company holds 105,735,402 of its ordinary shares in treasury and has 19,819,868,995 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,819,868,995. 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	577.40	5,855
08:02:01	577.50	1,138
08:02:01	577.50	1,819
08:02:01	577.50	650
08:02:02	577.50	558
08:03:04	578.20	78
08:03:04	578.20	827
08:03:13	578.10	197
08:03:15	578.10	1,900
08:03:19	578.10	200
08:03:33	578.10	1,264
08:03:33	578.10	4,591
08:03:33	578.10	1,200
08:03:40	578.00	1,384
08:03:40	577.90	3,195
08:03:41	577.90	820
08:04:30	577.80	841
08:04:50	577.80	22
08:04:59	577.70	169
08:05:03	577.70	2,187
08:05:05	577.70	3,499
08:05:05	577.70	2,801
08:05:29	577.70	486
08:05:37	577.80	1,246
08:05:40	577.80	283
08:05:40	577.80	377
08:05:40	577.80	377
08:05:40	577.80	377
08:05:40	577.80	377
08:05:40	577.80	377
08:05:40	577.80	377
08:05:40	577.80	377
08:05:40	577.80	377
08:05:40	577.80	377
08:05:40	577.80	377
08:05:40	577.80	377
08:05:40	577.80	377
08:05:40	577.80	377
08:05:40	577.80	79
08:05:40	577.80	377
08:05:43	577.80	1,770
08:05:43	577.70	3,560
08:05:57	577.50	26
08:05:57	577.50	5,829
08:06:14	577.10	1,771
08:06:17	577.10	4,084
08:06:36	577.00	800
08:06:36	577.00	300
08:06:36	577.00	115
08:06:36	577.00	5,855
08:06:55	576.80	1,920
08:06:55	576.80	1,273
08:06:55	576.80	1,962
08:07:10	576.80	1,534
08:07:33	577.60	2,000
08:07:35	577.40	2,833
08:08:09	577.50	2,300
08:08:09	577.50	1,432
08:08:09	577.50	700
08:08:09	577.50	1,423
08:08:09	577.50	2,198
08:08:09	577.50	3,657
08:08:27	577.30	342
08:08:29	577.30	2,000
08:08:38	577.40	3,362
08:08:38	577.40	121
08:08:39	577.40	1,292
08:09:16	577.30	1,714
08:09:16	577.30	1,249
08:09:26	577.40	1,843
08:09:27	577.30	1,234
08:09:30	577.30	1,195
08:09:33	577.40	1,902
08:09:53	577.70	2,000
08:10:00	577.70	310
08:10:00	577.70	600
08:10:00	577.70	152
08:10:00	577.70	116
08:10:00	577.70	494
08:10:00	577.70	1,000
08:10:00	577.70	75
08:10:10	577.40	2,553
08:10:10	577.40	3,302
08:10:30	576.90	5,855
08:10:31	576.90	1,372
08:11:07	577.50	2,000
08:11:11	577.50	2,505
08:11:43	577.80	5,855
08:12:00	578.00	5,850
08:12:29	578.30	1,628
08:12:29	578.30	3,715
08:12:29	578.30	485
08:12:51	578.60	5,855
08:12:51	578.60	961
08:12:51	578.60	1,829
08:12:56	578.60	3,065
08:12:58	578.60	700
08:13:04	578.70	4,315
08:13:04	578.70	1,540
08:13:25	578.60	5,457
08:13:47	578.20	1,870
08:13:52	578.20	1,000
08:13:52	578.20	1,911
08:13:52	578.20	1,565
08:14:01	578.10	1,614
08:14:01	578.10	1,221
08:14:01	578.10	2,718
08:14:38	578.20	2,976
08:14:38	578.20	450
08:14:39	578.20	278
08:14:39	578.20	844
08:14:39	578.20	614
08:14:42	577.70	502
08:14:42	577.70	821
08:14:51	577.70	1,360
08:14:51	577.70	2,000
08:14:51	577.70	1,617
08:15:23	577.70	5,797
08:15:24	577.80	2,000
08:15:32	577.80	1,100
08:15:32	577.80	224
08:15:32	577.80	3,519
08:15:55	577.90	4,862
08:16:32	578.00	5,855
08:16:32	578.00	1,188
08:16:37	577.90	314
08:16:37	577.90	5,414
08:17:01	578.00	3,146
08:17:01	578.00	2,191
08:17:28	578.00	948
08:17:28	578.00	2,000
08:17:33	578.00	2,000
08:17:38	578.00	1,435
08:17:45	578.00	5,150
08:18:11	577.90	2,000
08:18:16	577.80	3,316
08:18:43	577.70	5,235
08:18:43	577.70	620
08:18:43	577.70	2,000
08:18:43	577.70	400
08:18:43	577.70	1,463
08:18:43	577.70	705
08:18:53	577.80	2,731
08:19:18	577.90	2,000
08:19:18	577.90	1,335
08:19:18	577.90	909
08:19:18	577.90	193
08:19:46	578.20	2,000
08:19:47	578.20	3,855
08:19:47	578.20	1,200
08:19:47	578.20	70
08:19:59	578.10	768
08:19:59	578.10	967
08:20:01	578.00	2,777
08:20:21	578.20	1,261
08:20:21	578.20	1,496
08:20:21	578.20	2,000
08:20:35	578.00	1,244
08:20:46	578.10	2,000
08:20:50	578.00	3,700
08:21:03	578.00	5,821
08:21:08	577.90	1,344
08:21:25	578.10	4,811
08:21:46	577.90	5,855
08:22:17	577.90	5,635
08:22:38	577.90	1,975
08:22:38	577.90	2,000
08:22:38	577.90	1,880
08:22:43	577.80	1,319
08:22:51	577.70	911
08:22:51	577.70	200
08:22:51	577.70	14
08:22:51	577.70	4,730
08:23:17	577.60	2,000
08:23:17	577.60	1,200
08:23:17	577.60	1,090
08:23:17	577.60	410
08:23:36	577.30	5,132
08:23:36	577.30	723
08:23:55	577.60	1,008
08:23:55	577.60	4,847
08:23:55	577.50	1,245
08:24:22	577.30	5,771
08:24:43	577.30	5,855
08:25:01	577.10	5,760
08:25:24	577.10	5,855
08:25:24	577.10	1,255
08:25:52	576.90	3,516
08:26:11	577.00	704
08:26:11	577.00	1,500
08:26:11	577.00	866
08:26:11	577.00	2,709
08:26:18	577.10	1,251
08:26:43	577.00	1,312
08:26:43	577.00	3,289
08:26:56	577.10	2,000
08:26:56	577.10	1,292
08:27:01	577.10	2,000
08:27:08	577.00	1,139
08:27:08	577.00	810
08:27:41	577.10	2,000
08:27:51	577.00	2,772
08:28:42	577.40	2,000
08:28:47	577.40	2,000
08:28:47	577.40	847
08:29:04	577.20	5,855
08:29:26	577.00	5,000
08:29:26	577.00	2,000
08:29:26	577.00	268
08:29:43	576.90	668
08:29:43	576.90	432
08:29:43	576.90	1,069
08:29:43	576.90	2,965
08:29:43	576.90	721
08:30:08	576.90	4,666
08:30:10	576.90	1,189
08:30:35	577.10	3,660
08:30:35	577.10	381
08:30:35	577.10	417
08:30:35	577.10	1,397
08:31:36	577.20	5,855
08:31:36	577.20	2,000
08:31:37	577.20	243
08:31:37	577.20	2,067
08:31:37	577.20	2,000
08:31:38	577.20	1,200
08:31:38	577.20	464
08:31:57	577.30	847
08:32:11	577.40	1,500
08:32:11	577.40	2,000
08:32:22	577.50	3,753
08:32:22	577.50	2,000
08:32:22	577.50	2,591
08:32:46	577.70	2,167
08:32:51	577.60	1,200
08:32:51	577.60	2,000
08:32:51	577.60	1,000
08:32:51	577.60	1,200
08:32:51	577.60	82
08:33:20	577.20	1,402
08:33:30	577.50	4,005
08:33:46	577.60	1,271
08:33:46	577.60	668
08:33:46	577.60	2
08:33:46	577.60	1,000
08:33:51	577.60	2,000
08:33:51	577.60	1,000
08:34:13	577.70	1,000
08:34:13	577.70	2,000
08:34:13	577.70	1,200
08:34:13	577.70	1,300
08:34:13	577.70	712
08:34:39	577.90	1,000
08:34:39	577.90	2,486
08:34:39	577.90	2,481
08:34:54	577.50	5,855
08:34:54	577.50	1,200
08:34:54	577.50	305
08:35:20	577.60	4,896
08:35:20	577.60	305
08:35:20	577.70	314
08:36:00	577.90	2,000
08:36:04	577.90	1,541
08:36:06	577.90	1,100
08:36:06	577.90	533
08:36:14	577.90	2,000
08:36:14	577.90	1,200
08:36:14	577.90	914
08:36:14	577.90	1,300
08:36:44	577.60	1,200
08:36:44	577.60	2,102
08:36:44	577.60	267
08:36:44	577.60	1,506
08:37:01	577.60	6,827
08:37:22	577.70	182
08:37:22	577.70	5,334
08:37:53	577.60	1,300
08:37:53	577.60	2,000
08:37:53	577.60	1,371
08:37:53	577.60	664
08:38:19	577.60	1,025
08:38:19	577.60	2,000
08:38:24	577.60	255
08:38:24	577.60	821
08:38:31	577.60	1,232
08:39:06	577.40	4,804
08:39:06	577.40	1,051
08:39:33	577.40	5,855
08:40:06	577.80	1,662
08:40:06	577.80	61
08:40:06	577.80	29
08:40:06	577.80	1,250
08:40:06	577.80	512
08:40:07	577.80	2,341
08:40:51	577.90	449
08:40:51	577.90	4,271
08:40:56	578.00	470
08:40:56	578.00	2,000
08:40:56	578.00	2,746
08:40:56	578.00	639
08:41:04	577.80	1,232
08:41:32	577.60	2,000
08:41:32	577.60	1,000
08:41:32	577.60	400
08:41:32	577.60	1,261
08:41:32	577.60	174
08:41:57	577.40	5,855
08:42:42	577.50	3,946
08:42:42	577.50	119
08:42:42	577.50	497
08:42:45	577.50	2,000
08:42:45	577.50	350
08:43:06	577.60	39
08:43:06	577.60	4,579
08:43:06	577.60	2,000
08:43:06	577.60	1,100
08:43:31	577.80	2,816
08:43:31	577.80	1,260
08:43:50	577.60	5,308
08:44:26	577.80	619
08:44:26	577.80	442
08:44:26	577.80	92
08:44:26	577.80	3,899
08:44:26	577.80	1,200
08:44:26	577.80	2,000
08:44:26	577.80	760
08:44:54	577.60	1,540
08:45:07	577.50	5,830
08:45:07	577.50	1,679
08:45:35	577.30	5,855
08:46:21	577.40	5,316
08:48:00	577.20	4,933
08:48:10	577.30	1,525
08:48:26	577.60	11
08:48:26	577.60	547
08:48:26	577.60	4,704
08:48:32	577.60	940
08:48:32	577.60	2,000
08:48:32	577.60	1,000
08:48:40	577.50	1,341
08:48:41	577.50	54
08:48:41	577.50	339
08:49:36	577.90	89
08:49:36	577.90	4,668
08:49:37	577.80	1,178
08:51:35	577.80	4,745
08:52:25	577.90	4,091
08:52:28	578.10	2,000
08:52:28	578.10	142
08:53:11	578.10	2,000
08:53:11	578.10	2,000
08:53:11	578.10	827
08:53:50	578.10	2,000
08:53:50	578.10	385
08:53:55	578.10	859
08:54:19	578.30	5,855
08:54:19	578.30	1,000
08:54:19	578.30	1,200
08:54:28	578.30	309
08:54:34	578.30	229
08:54:34	578.30	3,117
08:54:34	578.30	2,405
08:54:37	578.30	1,000
08:54:37	578.30	2,000
08:54:37	578.30	1,200
08:54:38	578.30	581
08:55:07	578.00	156
08:55:07	578.00	344
08:55:14	578.00	768
08:55:14	578.00	235
08:55:17	578.00	527
08:55:17	578.00	771
08:55:19	578.00	3,054
08:55:20	578.00	814
08:55:20	578.00	771
08:55:57	577.90	1,288
08:55:58	577.90	204
08:56:57	578.50	4,696
08:57:21	578.50	903
08:57:21	578.50	969
08:57:21	578.50	2,000
08:57:27	578.50	1,298
08:57:35	578.50	1,260
08:58:18	578.60	5,643
08:58:56	578.20	2,000
08:59:04	578.10	2,800
08:59:56	578.00	2,545
08:59:56	578.00	638
08:59:56	578.00	1,948
09:00:41	577.80	1,000
09:00:41	577.80	685
09:00:47	577.80	1,000
09:00:48	577.70	2,803
09:00:55	577.60	2,296
09:00:55	577.60	2,000
09:00:56	577.60	1,347
09:00:56	577.60	2,508
09:02:06	578.30	2,000
09:02:15	578.30	2,000
09:02:33	578.20	107
09:02:33	578.20	212
09:02:33	578.20	106
09:02:33	578.20	1,162
09:02:36	578.20	1,335
09:02:36	578.20	2,000
09:02:45	578.20	2,000
09:02:45	578.20	656
09:03:06	577.70	1,335
09:03:06	577.70	1,604
09:03:06	577.70	1,473
09:03:06	577.70	1,592
09:03:33	577.40	2,259
09:03:33	577.40	2,000
09:03:33	577.40	1,596
09:04:19	577.40	555
09:04:19	577.40	1,470
09:04:21	577.40	555
09:04:30	577.40	555
09:04:31	577.40	1,461
09:04:31	577.40	155
09:04:31	577.40	1,326
09:04:36	577.40	1,556
09:04:36	577.40	832
09:04:36	577.40	274
09:04:57	577.40	919
09:04:57	577.40	2,000
09:05:05	577.40	661
09:05:05	577.40	1,502
09:05:05	577.40	2,000
09:05:34	577.80	2,000
09:05:34	577.80	988
09:05:34	577.80	800
09:05:34	577.80	861
09:05:34	577.80	409
09:06:06	577.80	2,143
09:06:06	577.80	2,756
09:06:17	578.00	1,698
09:06:57	578.00	2,000
09:06:57	578.00	2,000
09:06:57	578.00	157
09:06:59	577.90	1,609
09:07:39	577.70	951
09:07:39	577.70	447
09:07:39	577.70	566
09:07:48	577.70	430
09:07:48	577.70	661
09:07:48	577.70	1,456
09:07:48	577.70	360
09:09:17	577.30	154
09:09:19	577.30	145
09:09:19	577.30	720
09:09:19	577.30	832
09:09:19	577.30	3,924
09:09:37	577.40	1,288
09:10:22	577.10	4,463
09:10:22	577.10	1,179
09:11:42	576.90	4,808
09:11:42	576.90	1,406
09:12:14	576.60	1,000
09:12:14	576.60	2,000
09:12:14	576.60	1,000
09:12:14	576.60	1,084
09:12:21	576.50	530
09:12:27	576.80	1,800
09:12:27	576.80	2,000
09:13:21	576.70	555
09:13:21	576.70	2,000
09:13:21	576.70	2,500
09:13:48	576.90	5,855
09:14:48	576.80	401
09:14:48	576.80	745
09:15:07	576.90	3,953
09:15:07	576.90	711
09:15:07	576.90	2,000
09:15:07	576.90	3
09:16:31	576.90	3,648
09:16:31	576.90	1,029
09:16:31	576.90	488
09:16:58	577.00	5,136
09:18:53	577.00	5,062
09:18:53	576.90	827
09:20:36	576.90	654
09:20:38	576.90	850
09:20:38	576.90	898
09:21:16	577.10	3,608
09:21:16	577.10	1,833
09:22:12	577.70	2,000
09:22:12	577.70	2,000
09:22:12	577.70	1,000
09:22:12	577.70	302
09:22:36	577.70	1,200
09:22:36	577.70	1,300
09:22:42	577.60	2,176
09:23:10	577.50	2,000
09:23:18	577.60	285
09:23:18	577.60	4,617
09:23:24	577.50	5,855
09:23:44	577.50	555
09:23:44	577.50	658
09:24:58	577.10	5,280
09:24:59	577.10	1,227
09:26:48	576.90	4,567
09:29:00	577.00	1,600
09:29:00	577.00	1,500
09:29:00	577.00	1,000
09:29:00	577.00	1,000
09:29:00	577.00	95
09:29:20	577.20	1,200
09:31:26	577.50	2,200
09:31:26	577.50	1,305
09:31:26	577.50	1,000
09:31:26	577.50	1,360
09:31:26	577.50	560
09:32:20	577.30	927
09:32:20	577.30	4,710
09:33:37	577.40	1,100
09:33:37	577.40	2,000
09:33:37	577.40	1,000
09:33:37	577.40	6
09:34:21	577.60	1,214
09:37:13	577.30	4,830
09:37:18	577.30	1,200
09:37:18	577.30	705
09:38:10	577.20	481
09:38:11	577.20	316
09:38:11	577.20	77
09:38:11	577.20	125
09:38:11	577.20	99
09:38:11	577.20	1,010
09:38:11	577.20	138
09:38:11	577.20	603
09:38:11	577.20	820
09:38:11	577.20	251
09:38:11	577.20	1,000
09:38:11	577.20	183
09:39:56	577.20	1,000
09:39:56	577.20	2,000
09:39:56	577.20	1,032
09:39:56	577.20	400
09:41:27	577.20	109
09:41:29	577.20	2,000
09:41:33	577.20	2,680
09:43:57	577.10	1,193
09:43:57	577.10	3,062
09:43:57	577.10	1,600
09:44:16	577.10	1,300
09:44:16	577.10	48
09:45:20	576.90	1,000
09:45:24	576.90	2,854
09:45:38	576.90	1,950
09:45:45	576.70	2,000
09:45:45	576.70	890
09:45:50	576.70	2,000
09:46:18	576.80	69
09:46:22	576.90	2,150
09:46:22	576.90	2,529
09:46:22	576.90	310
09:46:22	576.90	812
09:46:22	576.90	54
09:46:26	576.90	2,000
09:46:26	576.90	1,459
09:46:26	576.90	1,833
09:46:26	576.90	1,000
09:46:26	576.90	1,280
09:46:26	576.90	1,200
09:46:31	576.90	2,000
09:46:35	576.80	2,759
09:46:42	576.80	2,334
09:46:44	576.80	1,254
09:48:37	576.80	3,367
09:48:37	576.80	2,488
09:48:38	576.80	1,518
09:50:50	577.10	1,300
09:50:50	577.10	2,000
09:50:50	577.10	1,000
09:50:50	577.10	1,283
09:51:57	576.70	4,720
d	576.80	5,855
09:52:46	576.80	1,693
09:53:20	576.60	351
09:53:30	576.60	2,000
09:53:30	576.60	1,000
09:53:35	576.50	1,325
09:53:45	576.40	1,964
09:53:45	576.40	2,000
09:53:45	576.40	1,125
09:53:46	576.40	708
09:53:46	576.40	675
09:54:22	576.20	4,251
09:54:22	576.20	1,000
09:54:22	576.20	840
09:54:23	576.20	1,319
09:55:02	576.30	270
09:55:02	576.30	2,492
09:55:06	576.20	1,000
09:55:09	576.10	5,364
09:55:22	575.70	2,532
09:55:25	575.90	1,067
09:55:25	575.90	237
09:55:25	575.90	706
09:55:25	575.90	1,000
09:55:27	575.80	3,980
09:55:27	575.80	1,875
09:55:34	576.00	2,000
09:55:39	576.00	2,000
09:55:39	576.00	1,000
09:56:16	575.90	167
09:56:16	575.90	163
09:56:16	575.90	4,063
09:56:16	575.90	1,462
09:57:03	576.30	4,689
09:57:32	576.00	2,467
09:57:32	576.00	2,000
09:57:32	576.00	1,684
09:58:08	576.00	1,335
09:59:00	576.00	1,261
09:59:00	576.00	1,031
09:59:06	575.90	1,956
09:59:09	576.00	2,426
09:59:09	576.00	2,000
09:59:09	576.00	2,000
09:59:09	576.00	1,261
09:59:09	576.00	594
09:59:23	576.00	2,000
09:59:23	576.00	1,171
09:59:28	576.00	1,000
09:59:45	575.80	2,673
09:59:45	575.80	3,182
10:00:50	576.10	453
10:00:50	576.10	110
10:00:50	576.10	191
10:00:55	576.10	1,106
10:00:55	576.10	3,292
10:01:13	576.00	2,000
10:01:18	575.90	3,746
10:01:42	575.70	4,985
10:01:42	575.70	870
10:01:42	575.70	1,000
10:01:42	575.70	875
10:02:22	575.40	2,106
10:02:22	575.40	1,496
10:02:22	575.40	1,050
10:02:22	575.40	585
10:02:58	575.20	5,778
10:03:31	574.80	5,855
10:03:31	574.80	1,259
10:04:10	575.10	5,525
10:04:44	575.10	3,875
10:04:47	575.10	1,750
10:05:24	575.00	2,000
10:05:24	575.00	2,000
10:05:24	575.00	1,841
10:06:00	575.20	2,842
10:06:03	575.20	22
10:06:03	575.20	282
10:06:03	575.20	526
10:07:07	575.20	1,234
10:07:43	575.30	10,100
10:07:43	575.30	1,947
10:07:56	575.10	4,396
10:08:33	575.20	2,000
10:08:33	575.20	1,000
10:08:37	575.20	2,000
10:08:55	575.20	751
10:08:59	575.20	605
10:08:59	575.20	363
10:08:59	575.20	1,309
10:09:09	575.30	3,739
10:09:33	575.30	6,792
10:10:03	575.10	284
10:10:03	575.10	5,533
10:10:42	574.60	5,190
10:11:20	574.50	5,855
10:12:19	574.70	74
10:12:20	574.70	25
10:12:20	574.70	697
10:12:20	574.70	139
10:12:20	574.70	1,263
10:12:20	574.70	2,186
10:12:44	574.70	197
10:12:44	574.70	455
10:12:44	574.70	1,620
10:13:33	574.30	5,855
10:14:15	574.60	170
10:14:15	574.60	1,602
10:14:15	574.60	2,028
10:14:15	574.60	2,055
10:14:59	574.50	1,000
10:14:59	574.50	1,247
10:15:16	574.60	320
10:15:16	574.60	374
10:15:16	574.60	2,097
10:16:04	574.80	5,855
10:16:55	575.00	2,000
10:16:55	575.00	468
10:16:57	574.90	1,694
10:17:00	574.90	1,000
10:17:00	574.90	1,054
10:17:13	575.10	4,432
10:17:51	575.30	3,800
10:18:04	575.30	2,054
10:18:04	575.30	2,000
10:18:04	575.30	1,000
10:18:04	575.30	654
10:18:23	575.40	1,000
10:18:23	575.40	1,199
10:18:55	575.50	1,200
10:18:55	575.50	1,985
10:18:57	575.50	2,668
10:19:20	575.30	752
10:19:36	575.30	1,200
10:19:36	575.30	1,000
10:19:37	575.30	1,335
10:19:37	575.30	1,200
10:19:37	575.30	1,687
10:19:53	575.30	17
10:19:53	575.30	861
10:19:53	575.30	1,000
10:19:53	575.30	1,320
10:19:53	575.30	2,392
10:19:53	575.30	265
10:20:28	575.30	1,000
10:20:28	575.30	2,000
10:20:28	575.30	1,000
10:20:28	575.40	1,000
10:20:28	575.40	1,363
10:21:04	575.60	5,147
10:21:04	575.60	131
10:21:42	575.50	950
10:21:42	575.50	2,000
10:21:42	575.50	1,000
10:22:22	575.50	1,000
10:22:22	575.50	1,000
10:22:22	575.50	1,145
10:23:23	575.80	1,131
10:23:23	575.80	4,724
10:23:51	575.80	405
10:23:52	575.80	1,500
10:23:52	575.80	76
10:23:52	575.80	899
10:23:52	575.80	2,975
10:24:30	575.30	2,504
10:24:30	575.30	94
10:24:30	575.30	1,343
10:24:30	575.30	415
10:24:30	575.30	1,499
10:25:19	575.40	2,821
10:25:24	575.40	3,326
10:25:24	575.40	159
10:25:49	575.60	4,214
10:27:24	575.80	1,000
10:27:24	575.80	2,000
10:27:24	575.80	1,360
10:27:29	575.80	1,286
10:27:29	575.80	481
10:27:46	575.70	1,230
10:28:10	575.80	3,255
10:28:32	575.90	173
10:28:32	575.90	1,538
10:28:32	575.90	925
10:28:32	575.90	3,219
10:28:32	575.90	1,214
10:28:53	575.80	5,855
10:29:27	575.80	400
10:29:27	575.80	600
10:29:27	575.80	900
10:29:27	575.80	500
10:29:27	575.80	600
10:29:27	575.80	600
10:29:27	575.80	2,000
10:29:27	575.80	901
10:30:02	575.70	3,014
10:30:02	575.70	500
10:30:02	575.70	500
10:30:02	575.70	500
10:30:02	575.70	600
10:30:02	575.70	420
10:30:37	575.70	4,205
10:30:37	575.70	1,650
10:31:28	575.50	112
10:31:28	575.50	1,932
10:31:48	575.50	2,249
10:32:00	575.40	21
10:32:04	575.40	1,885
10:32:13	575.50	3,882
10:32:37	575.50	1,029
10:32:38	575.50	3,800
10:32:38	575.50	1,026
10:32:40	575.50	1,172
10:33:22	575.80	1,230
10:33:25	575.80	3,393
10:33:25	575.80	103
10:34:23	575.50	5,768
10:34:26	575.40	1,240
10:35:06	575.00	2,000
10:35:06	575.00	400
10:35:11	575.10	151
10:35:11	575.10	982
10:35:11	575.10	208
10:35:11	575.10	824
10:35:11	575.10	634
10:35:12	575.10	253
10:35:24	575.00	2,000
10:35:24	575.00	1,200
10:35:24	575.00	509
10:35:24	575.00	2,146
10:36:05	574.90	2,000
10:36:05	574.90	1,230
10:36:05	574.90	1,000
10:36:10	574.90	2,000
10:36:10	574.90	322
10:36:37	575.00	242
10:36:37	575.00	1,700
10:36:37	575.00	2,441
10:36:42	574.90	1,425
10:37:29	574.80	1,979
10:37:32	574.80	4,512
10:37:52	574.70	726
10:37:52	574.70	2,440
10:37:52	574.70	2,642
10:38:33	574.80	2,181
10:38:33	574.80	2,882
10:39:47	574.60	1,878
10:39:47	574.60	798
10:39:47	574.60	743
10:39:47	574.60	542
10:39:47	574.60	678
10:39:50	574.60	5,487
10:40:11	574.80	1,688
10:41:57	574.90	1,218
10:41:57	574.90	4,543
10:42:20	574.90	1,182
10:42:22	574.90	4,048
10:42:22	574.90	1,335
10:42:22	574.90	1,692
10:42:28	574.70	2,023
10:42:28	574.70	324
10:42:28	574.70	1,427
10:43:00	574.80	4,440
10:43:23	574.80	181
10:43:23	574.80	1,075
10:44:01	574.90	1,303
10:44:01	574.90	3,370
10:44:01	574.90	1,232
10:44:31	574.90	5,051
10:45:05	574.90	2
10:45:05	574.90	3,895
10:45:05	574.90	29
10:45:05	574.90	1,929
10:45:29	574.80	3,800
10:45:29	574.80	370
10:45:29	574.80	1,269
10:46:46	574.50	5,406
10:47:10	574.50	106
10:47:19	574.40	2,272
10:47:19	574.40	3,583
10:47:19	574.40	1,237
10:47:42	574.40	1,900
10:47:42	574.40	1,200
10:47:42	574.40	1,810
10:48:47	574.40	1,158
10:48:47	574.40	188
10:48:47	574.40	3,146
10:48:47	574.40	1,363
10:49:13	574.50	5,855
10:49:13	574.50	1,233
10:49:35	574.40	5,855
10:50:27	574.30	1,513
10:50:27	574.30	479
10:50:27	574.30	796
10:50:27	574.30	128
10:50:42	574.40	132
10:50:42	574.40	1,361
10:51:03	574.40	156
10:51:03	574.40	5,699
10:51:54	574.30	450
10:51:54	574.30	5,088
10:51:54	574.30	1,100
10:51:54	574.30	129
10:52:57	574.40	623
10:52:57	574.40	3,907
10:52:57	574.40	1,478
10:55:04	574.20	479
10:55:04	574.20	4,259
10:55:26	574.20	1,296
10:56:51	574.30	5,429
10:57:00	574.30	1,230
10:57:42	574.00	13
10:57:50	574.00	2,156
10:57:50	574.00	1,633
10:57:50	574.00	1,000
11:00:03	573.90	48
11:00:03	573.90	3,800
11:00:03	573.90	643
11:00:23	573.90	1,000
11:00:23	573.90	973
11:00:42	573.70	3,810
11:00:42	573.60	1,780
11:02:04	573.70	86
11:02:04	573.70	3,741
11:02:04	573.70	1,089
11:02:04	573.70	1,278
11:02:36	573.40	4,027
11:02:44	573.40	1,251
11:03:32	573.50	182
11:03:32	573.50	1,669
11:03:32	573.50	800
11:03:33	573.50	2,015
11:04:05	573.30	1,115
11:04:25	573.40	2,939
11:04:25	573.40	721
11:04:48	573.40	2,000
11:05:23	573.60	886
11:05:31	573.60	739
11:05:31	573.60	760
11:05:31	573.60	1,111
11:05:31	573.60	2,000
11:05:31	573.60	573
11:07:20	573.40	2,000
11:07:20	573.40	1,000
11:07:20	573.40	2,855
11:07:20	573.30	968
11:07:20	573.40	2,000
11:07:21	573.40	1,000
11:07:31	573.40	1,953
11:08:16	573.50	4,642
11:08:16	573.50	1,225
11:09:38	573.50	523
11:09:38	573.50	4,499
11:10:21	573.60	929
11:10:21	573.60	925
11:10:22	573.70	1,685
11:10:22	573.70	975
11:10:22	573.70	300
11:10:22	573.70	2,150
11:11:00	573.70	622
11:11:07	573.70	958
11:11:07	573.70	3,213
11:12:46	573.80	1,230
11:12:46	573.80	2,000
11:12:46	573.80	1,000
11:12:51	573.80	2,356
11:13:03	573.70	4,494
11:13:04	573.70	1,000
11:13:04	573.70	542
11:14:31	573.60	2,000
11:14:31	573.60	2,000
11:14:31	573.60	1,621
11:14:40	573.50	178
11:14:40	573.50	4,856
11:15:36	573.30	2,139
11:15:39	573.30	2,995
11:15:39	573.30	1,459
11:16:50	573.30	4,649
11:19:01	573.30	200
11:19:31	573.40	2,000
11:19:32	573.40	1,000
11:19:32	573.40	2,855
11:19:37	573.40	1,363
11:20:55	573.40	2,966
11:20:55	573.40	577
11:21:00	573.40	1,442
11:21:58	573.30	70
11:21:58	573.30	1,924
11:21:58	573.30	1,055
11:21:59	573.30	952
11:21:59	573.30	1,183
11:23:02	573.30	876
11:23:26	573.20	1,844
11:23:30	573.20	3,073
11:23:37	573.20	938
11:23:39	573.20	5,287
11:23:51	573.30	1,000
11:23:51	573.30	1,347
11:23:56	573.30	900
11:23:56	573.30	1,000
11:23:56	573.30	2,000
11:23:56	573.30	270
11:23:56	573.30	1,441
11:24:10	573.20	1,703
11:24:11	573.20	541
11:24:11	573.20	290
11:24:11	573.20	582
11:24:45	573.20	2,000
11:24:45	573.20	71
11:28:05	573.10	950
11:28:05	573.10	2,000
11:28:05	573.10	337
11:28:19	573.10	356
11:28:19	573.10	1,817
11:30:08	573.10	357
11:30:08	573.10	1,100
11:30:11	573.10	2,832
11:30:11	573.10	1,228
11:30:55	573.00	12
11:30:55	573.00	4,559
11:30:57	573.00	2,000
11:30:57	573.00	709
11:31:21	572.80	2,000
11:31:21	572.80	1,786
11:35:40	573.00	10
11:35:40	573.00	1,014
11:36:01	573.00	825
11:36:01	573.00	3,831
11:37:50	572.80	1,000
11:37:50	572.80	1,100
11:37:50	572.80	1,833
11:37:51	572.80	237
11:37:51	572.80	2,000
11:37:51	572.80	1,000
11:37:51	572.80	153
11:38:05	572.70	4,294
11:38:05	572.70	237
11:38:05	572.70	237
11:38:05	572.70	1,183
11:40:36	572.40	3,915
11:40:41	572.40	2,196
11:41:33	572.40	3,809
11:43:35	572.30	5,669
11:43:35	572.30	1,600
11:43:36	572.30	4,909
11:43:36	572.30	1,000
11:43:36	572.30	92
11:46:36	572.60	1,634
11:46:36	572.60	632
11:46:36	572.60	461
11:46:39	572.60	2,126
11:47:50	572.60	5,589
11:47:51	572.60	1,568
11:48:26	572.70	3,538
11:48:26	572.70	203
11:48:26	572.70	859
11:52:08	572.40	5,014
11:53:16	572.70	1,000
11:56:21	572.70	5,855
11:56:22	572.70	518
11:58:50	573.10	1,860
11:59:17	573.20	1,300
11:59:17	573.20	2,000
12:03:02	573.20	5,855
12:03:50	573.30	5,855
12:05:07	573.60	1,469
12:05:07	573.60	3,750
12:07:38	573.70	71
12:07:38	573.70	1,795
12:07:38	573.70	3,256
12:07:38	573.70	1,100
12:07:38	573.70	81
12:09:35	573.60	1,970
12:10:01	573.60	2,818
12:10:46	573.50	1,566
12:14:28	574.00	720
12:14:28	574.00	3,678
12:14:28	574.00	1,400
12:14:29	574.00	1,000
12:14:29	574.00	52
12:14:39	573.90	117
12:14:39	573.90	230
12:14:39	573.90	3,424
12:15:35	573.90	5,599
12:21:08	574.00	3,800
12:21:08	574.00	1,521
12:21:09	574.00	1,000
12:21:09	574.00	601
12:24:32	574.10	1,310
12:24:36	574.10	2,000
12:24:36	574.10	1,310
12:24:41	574.10	805
12:24:41	574.10	1,310
12:24:41	574.10	185
12:27:07	574.30	4,165
12:28:53	574.50	2,100
12:28:53	574.50	2,000
12:28:53	574.50	1,000
12:28:53	574.50	755
12:30:10	574.50	2,540
12:31:46	574.60	2,000
12:31:52	574.60	2,000
12:31:52	574.60	1,000
12:31:52	574.60	998
12:32:27	574.50	3,800
12:32:27	574.50	861
12:34:54	574.40	5,673
12:34:54	574.40	1,253
12:39:19	574.30	2,343
12:39:19	574.30	2,068
12:39:19	574.30	1,257
12:42:30	574.60	311
12:42:30	574.60	4,446
12:42:31	574.60	164
12:42:31	574.60	1,000
12:42:31	574.60	222
12:44:42	574.50	1,333
12:44:42	574.50	3,992
12:45:33	574.30	3,264
12:45:33	574.30	1,555
12:45:33	574.30	694
12:50:49	574.10	5,468
12:50:55	574.00	800
12:50:55	574.00	486
12:55:05	574.10	2,262
12:55:05	574.10	2,694
12:55:07	574.00	1,000
12:55:07	574.00	405
12:56:57	573.70	785
12:57:08	573.70	1,256
12:57:08	573.70	1,848
12:57:24	573.60	1,207
12:59:16	573.80	805
12:59:16	573.80	900
12:59:17	573.80	985
12:59:21	573.80	2,100
12:59:21	573.80	1,768
13:00:54	574.00	5,383
13:00:55	573.90	1,840
13:01:06	574.00	3,753
13:01:16	574.10	7,950
13:01:16	574.10	292
13:02:09	574.30	55
13:02:09	574.30	940
13:02:09	574.30	1,034
13:02:09	574.30	1,230
13:02:09	574.30	1,836
13:03:54	574.30	35
13:03:54	574.30	4,166
13:04:49	574.30	1,335
13:04:49	574.30	4,520
13:04:49	574.30	2,000
13:05:08	574.40	525
13:05:08	574.40	2,345
13:05:08	574.40	865
13:07:44	574.40	5,141
13:10:13	574.20	4,622
13:10:13	574.20	808
13:10:16	574.10	1,200
13:10:16	574.10	113
13:13:29	574.30	5,064
13:13:30	574.30	1,565
13:16:57	573.90	33
13:16:57	573.90	983
13:16:57	573.90	1,419
13:16:57	573.90	1,059
13:17:36	573.60	1,000
13:17:36	573.60	183
13:22:08	574.00	5,318
13:22:33	573.70	1,000
13:22:33	573.70	759
13:23:58	573.50	1,100
13:23:58	573.50	3,478
13:23:59	573.50	1,550
13:26:50	573.50	178
13:26:50	573.50	800
13:26:50	573.50	700
13:26:50	573.50	900
13:26:50	573.50	700
13:26:50	573.50	1,869
13:28:45	573.60	2,273
13:28:45	573.60	1,680
13:28:58	573.70	1,200
13:28:58	573.70	440
13:30:06	573.70	1,200
13:30:06	573.70	2,000
13:30:06	573.70	1,000
13:30:11	573.80	1,682
13:30:54	573.50	3,800
13:30:54	573.50	408
13:31:33	573.40	1,176
13:33:31	573.60	2,000
13:33:47	573.70	637
13:33:47	573.70	1,362
13:33:52	573.70	272
13:33:57	573.70	198
13:34:51	573.70	1,200
13:36:11	573.60	4,859
13:36:12	573.60	781
13:41:07	573.50	5,206
13:41:24	573.40	2,000
13:41:24	573.40	39
13:41:39	573.30	2,000
13:41:39	573.30	2,950
13:41:52	573.30	1,189
13:41:53	573.30	2,580
13:41:53	573.30	140
13:41:53	573.30	434
13:41:53	573.30	266
13:45:55	573.50	145
13:45:55	573.50	3,790
13:46:22	573.50	1,224
13:47:18	573.40	2,000
13:47:18	573.40	19
13:47:25	573.40	4,112
13:47:25	573.40	803
13:51:32	573.30	3,502
13:51:32	573.30	953
13:51:32	573.30	1,349
13:55:25	573.30	4,980
13:55:25	573.30	1,309
13:59:44	573.30	4,798
14:01:27	573.10	5,088
14:01:28	573.10	1,528
14:03:38	573.10	1,310
14:03:38	573.10	2,000
14:03:38	573.10	1,000
14:03:39	573.00	5,494
14:03:56	573.00	1,344
14:04:52	572.70	4,679
14:04:55	572.70	347
14:04:55	572.70	1,189
14:05:16	572.60	4,719
14:07:18	572.70	2,000
14:07:21	572.70	172
14:07:22	572.70	1,145
14:07:27	572.70	745
14:07:27	572.50	1,269
14:07:27	572.50	216
14:08:24	572.90	1,642
14:08:24	572.90	600
14:08:24	572.90	310
14:08:24	572.90	2,193
14:08:44	572.80	1,347
14:08:44	572.80	2,000
14:09:57	572.70	2,000
14:10:02	572.70	2,000
14:10:02	572.70	1,509
14:10:26	572.50	3,603
14:10:26	572.50	2,252
14:10:56	572.60	5,103
14:12:16	572.70	1,310
14:12:16	572.70	2,000
14:12:21	572.70	3,168
14:12:21	572.70	860
14:15:02	572.80	1,853
14:15:02	572.80	2,182
14:15:02	572.80	1,475
14:15:43	572.80	2,000
14:15:43	572.80	1,000
14:15:43	572.80	1,000
14:15:51	572.80	1,236
14:15:51	572.80	654
14:16:34	572.80	5,623
14:18:33	572.60	4,589
14:18:55	572.50	888
14:21:12	572.50	1,442
14:21:12	572.50	1,000
14:21:12	572.50	1,807
14:21:12	572.50	675
14:21:13	572.60	1,833
14:21:13	572.60	1,078
14:21:42	572.50	1,335
14:21:42	572.50	627
14:21:42	572.50	1,151
14:22:43	572.60	941
14:23:51	572.60	5,229
14:26:04	572.70	887
14:26:04	572.70	4,842
14:26:04	572.70	1,483
14:26:22	572.50	1,479
14:26:30	572.50	1,000
14:26:30	572.50	2,000
14:26:30	572.50	1,277
14:28:32	572.60	4,726
14:29:43	572.30	1,400
14:29:50	572.30	4,117
14:29:59	572.50	1,319
14:29:59	572.50	1,833
14:29:59	572.50	897
14:29:59	572.50	1,179
14:29:59	572.50	889
14:29:59	572.50	1,817
14:30:02	572.30	3,790
14:30:07	572.10	5,448
14:30:08	572.10	1,599
14:30:10	572.10	176
14:30:10	572.10	1,286
14:30:10	572.10	2,000
14:30:10	572.10	2,379
14:30:13	572.00	739
14:30:13	572.00	4,095
14:30:15	571.90	3,440
14:30:15	571.80	1,939
14:30:15	571.90	5
14:30:15	571.90	1,961
14:30:16	571.90	1,000
14:30:16	571.90	1,833
14:30:16	571.90	1,200
14:30:16	571.90	873
14:30:16	571.90	521
14:30:17	571.80	1,450
14:30:17	571.80	1,050
14:30:17	571.80	3,355
14:30:35	572.00	768
14:30:35	572.00	5,087
14:30:51	571.90	372
14:30:51	571.90	4,395
14:30:57	572.00	15
14:31:03	571.90	2,817
14:31:03	571.90	1,000
14:31:03	571.90	1,000
14:31:03	571.90	1,038
14:31:03	571.90	1,675
14:31:06	571.90	2,751
14:31:06	571.90	3,104
14:31:18	571.70	1,173
14:31:18	571.70	3,010
14:31:18	571.70	519
14:31:18	571.70	1,153
14:31:30	571.70	400
14:31:32	571.70	102
14:31:32	571.70	1,070
14:31:32	571.70	2,492
14:31:39	571.70	138
14:31:39	571.70	3,800
14:31:40	571.70	1,140
14:31:40	571.70	458
14:31:40	571.70	20
14:31:40	571.70	94
14:31:40	571.70	53
14:31:40	571.70	123
14:31:50	571.70	1,498
14:32:43	571.40	39
14:32:43	571.40	1,000
14:32:43	571.40	2,000
14:32:43	571.40	1,335
14:32:48	571.40	2,000
14:32:48	571.40	125
14:32:53	571.40	1,438
14:32:53	571.40	2,103
14:33:01	571.20	868
14:33:08	571.20	1,000
14:33:08	571.20	1,335
14:33:08	571.20	954
14:33:08	571.20	2,878
14:33:08	571.20	1,628
14:33:13	570.90	2,892
14:33:17	570.90	576
14:33:17	570.90	1,565
14:33:26	570.90	1,183
14:33:26	570.90	500
14:33:26	570.90	524
14:33:26	570.90	2,038
14:33:26	570.90	253
14:33:26	570.90	571
14:33:46	570.80	797
14:34:08	571.30	5,855
14:34:08	571.30	850
14:34:08	571.40	945
14:34:08	571.40	2,000
14:34:08	571.40	2,766
14:34:08	571.40	2,664
14:34:08	571.40	2,000
14:34:08	571.40	1,261
14:34:08	571.40	1,000
14:34:11	571.50	948
14:34:42	571.80	2,000
14:34:42	571.80	3,855
14:34:44	571.80	3,796
14:34:44	571.80	2,059
14:34:44	571.80	1,892
14:34:54	571.90	2,000
14:34:54	571.90	733
14:35:12	571.90	2,811
14:35:12	571.90	1,600
14:35:12	571.90	2,000
14:35:12	571.90	2,255
14:35:16	571.90	104
14:35:16	571.90	2,687
14:35:16	571.90	905
14:35:16	571.90	2,159
14:35:17	571.90	133
14:35:17	571.90	1,355
14:35:46	572.20	4,931
14:36:02	572.20	3,300
14:36:05	572.20	1,277
14:36:05	572.20	16
14:36:05	572.20	687
14:36:31	572.40	439
14:36:36	572.40	1,555
14:36:51	572.40	3,543
14:36:52	572.30	1,100
14:36:52	572.30	1,655
14:37:27	572.00	1,298
14:37:28	572.00	2,863
14:37:48	571.60	1,156
14:37:48	571.60	31
14:37:48	571.60	1,319
14:37:48	571.60	723
14:37:48	571.60	1,043
14:37:48	571.60	210
14:37:48	571.60	286
14:38:14	571.90	1,920
14:38:14	571.90	2,325
14:38:14	571.90	1,610
14:38:14	571.90	1,547
14:39:11	572.40	4,632
14:39:12	572.40	96
14:40:15	572.60	1,769
14:40:15	572.60	5,000
14:40:15	572.60	79
14:40:28	572.90	2,000
14:40:28	572.90	1,000
14:40:28	572.90	1,614
14:40:41	573.40	1,200
14:40:41	573.40	1,030
14:40:47	573.40	2,717
14:40:47	573.40	700
14:40:47	573.40	1,400
14:40:47	573.40	2,000
14:40:54	573.40	2,200
14:40:54	573.40	1,035
14:41:08	573.30	817
14:41:08	573.30	1,468
14:41:08	573.30	3,649
14:41:21	573.30	3,351
14:41:21	573.30	551
14:41:21	573.30	2,335
14:41:45	573.50	4,125
14:41:45	573.40	4,598
14:41:45	573.40	375
14:42:05	573.50	2,000
14:42:05	573.50	1,300
14:42:10	573.50	4,000
14:42:10	573.50	756
14:42:18	573.70	4,359
14:42:53	573.10	5,855
14:43:24	573.40	1,335
14:43:24	573.40	2,000
14:43:31	573.40	1
14:43:31	573.40	453
14:43:31	573.40	2,000
14:43:38	573.40	1,565
14:43:45	573.40	4,290
14:43:45	573.40	4,735
14:44:18	573.30	1,598
14:44:18	573.30	1,047
14:44:18	573.30	1,136
14:44:18	573.30	2,074
14:44:23	573.20	2,000
14:44:23	573.20	800
14:44:23	573.20	83
14:44:24	573.10	2,500
14:44:24	573.10	2,272
14:44:27	573.10	500
14:44:30	573.10	3,874
14:44:30	573.10	1,701
14:44:43	573.00	2,200
14:44:43	573.00	2,000
14:44:43	573.00	1,609
14:45:58	573.10	770
14:46:03	573.10	2,000
14:46:14	573.10	1,238
14:46:39	573.30	5,855
14:46:39	573.30	1,500
14:46:39	573.30	460
14:47:03	573.30	2,786
14:47:10	573.50	1,200
14:47:10	573.50	1,146
14:48:43	573.70	704
14:48:43	573.70	1,230
14:48:48	573.70	1,230
14:48:48	573.70	4,087
14:49:06	573.90	1,400
14:49:06	573.90	2,000
14:49:39	574.10	2,818
14:49:39	574.10	2,336
14:49:39	574.10	392
14:50:00	574.50	6,333
14:50:00	574.50	2,694
14:50:05	574.50	1,435
14:50:05	574.50	3,000
14:50:05	574.50	2,000
14:50:19	574.20	5,855
14:50:41	574.30	1,000
14:50:41	574.30	2,000
14:51:07	574.80	190
14:51:07	574.80	1,351
14:51:07	574.80	2,000
14:51:07	574.80	210
14:51:15	574.80	2,296
14:51:20	574.70	5,375
14:51:20	574.70	480
14:51:37	574.60	2,890
14:51:42	574.60	2,000
14:51:42	574.60	1,000
14:51:49	574.60	2,000
14:51:49	574.60	1,000
14:51:53	574.50	774
14:51:53	574.50	381
14:51:53	574.50	643
14:52:26	574.60	2,000
14:52:26	574.60	1,822
14:52:32	574.60	2,000
14:52:37	574.70	3,800
14:52:37	574.70	2,055
14:52:38	574.70	1,595
14:52:38	574.70	2,000
14:52:40	574.70	243
14:52:40	574.70	1,359
14:52:40	574.70	274
14:52:40	574.70	264
14:52:40	574.70	58
14:52:42	574.70	1,181
14:53:06	574.90	5,855
14:53:19	574.90	956
14:53:19	574.90	1,199
14:53:22	574.90	678
14:53:23	574.90	125
14:53:23	574.90	381
14:53:23	574.90	1,327
14:53:23	574.90	233
14:53:23	574.90	2,000
14:53:23	574.90	1,000
14:53:23	574.90	2,555
14:53:23	574.90	27
14:53:24	574.90	1,418
14:53:24	574.90	4,410
14:53:59	574.90	14
14:54:00	574.90	2,000
14:54:00	574.90	900
14:54:00	574.90	900
14:54:00	574.90	3,300
14:54:00	574.90	317
14:54:17	574.90	4,177
14:54:26	574.70	5,855
14:54:27	574.70	1,348
14:54:47	574.70	600
14:54:48	574.70	4,511
14:56:03	575.10	242
14:56:03	575.10	2,957
14:56:03	575.10	2,340
14:56:17	575.30	2,000
14:56:17	575.30	1,230
14:56:18	575.30	218
14:56:18	575.30	2,000
14:56:18	575.30	565
14:56:57	575.20	500
14:56:57	575.20	500
14:56:57	575.20	2,473
14:56:58	575.20	574
14:57:02	575.20	429
14:57:02	575.20	783
14:57:02	575.20	1,000
14:57:02	575.20	198
14:58:37	574.90	765
14:58:37	574.90	2,000
14:58:37	574.90	1,787
14:58:42	574.80	1,801
14:58:57	574.70	1,177
14:58:57	574.70	774
14:58:57	574.70	2,505
14:59:39	574.70	2,000
14:59:39	574.70	1,230
14:59:53	574.70	2,465
15:00:12	575.10	1,195
15:00:17	575.20	443
15:00:19	575.10	2,000
15:00:25	575.30	1,672
15:00:25	575.30	1,298
15:00:25	575.30	2,000
15:00:25	575.30	224
15:00:30	575.30	1,129
15:00:30	575.30	1,374
15:00:30	575.30	400
15:00:30	575.30	891
15:00:35	575.20	1,950
15:00:45	575.70	2,634
15:00:46	575.70	1,000
15:00:46	575.70	488
15:01:42	575.70	3,300
15:01:42	575.70	1,667
15:01:42	575.70	2,000
15:01:42	575.70	2,783
15:01:53	575.90	2,000
15:01:53	575.90	368
15:02:19	575.60	112
15:02:50	575.90	1,200
15:02:50	575.90	2,000
15:02:53	575.80	1,735
15:03:07	575.70	4,500
15:03:07	575.70	883
15:03:07	575.70	472
15:03:07	575.70	1,128
15:03:07	575.70	99
15:04:04	575.80	1,244
15:04:04	575.80	22
15:04:07	575.80	1,260
15:04:10	575.70	2,973
15:04:17	575.40	1,018
15:04:20	575.40	2,400
15:04:20	575.40	220
15:04:20	575.40	159
15:04:24	575.40	109
15:04:24	575.40	1,351
15:04:24	575.40	55
15:05:38	574.90	2,000
15:05:41	575.00	2,000
15:05:41	575.00	720
15:05:59	575.00	700
15:05:59	575.00	700
15:05:59	575.00	621
15:06:46	575.40	2,000
15:06:46	575.40	1,230
15:06:46	575.40	1,787
15:06:52	575.50	4,007
15:06:52	575.50	1,659
15:09:42	575.00	1,127
15:09:42	575.00	4,410
15:11:26	575.00	1,298
15:11:26	575.00	1,230
15:11:26	575.00	1,947
15:11:42	574.90	1,298
15:11:42	574.90	379
15:12:32	574.60	3,800
15:12:32	574.60	502
15:12:33	574.60	1,000
15:12:33	574.60	254
15:13:03	574.40	742
15:13:03	574.40	3,506
15:13:03	574.40	640
15:13:32	574.40	1,000
15:13:32	574.40	2,000
15:13:32	574.40	2,198
15:14:29	574.70	1,871
15:14:29	574.70	1,100
15:14:29	574.70	1,866
15:14:42	574.60	2,000
15:14:42	574.60	14
15:15:54	575.10	2,057
15:15:54	575.10	2,006
15:17:17	575.00	5,186
15:17:18	575.00	1,827
15:19:13	575.50	2,380
15:19:14	575.50	830
15:19:14	575.50	491
15:19:15	575.50	1,641
15:20:05	575.30	61
15:20:05	575.30	3,810
15:20:06	575.20	712
15:20:06	575.20	272
15:20:06	575.20	579
15:22:28	575.30	1,200
15:22:28	575.30	532
15:22:28	575.30	1,300
15:22:28	575.30	2,000
15:22:33	575.20	1,300
15:22:48	575.20	560
15:22:48	575.20	4,219
15:22:48	575.20	1,198
15:24:41	575.30	2,000
15:24:41	575.30	1,000
15:24:41	575.30	686
15:24:59	575.30	1,689
15:25:59	575.20	6,397
15:27:04	575.70	1,200
15:27:04	575.70	1,000
15:27:04	575.70	1,000
15:27:04	575.70	255
15:27:08	575.70	1,230
15:29:30	575.30	150
15:29:30	575.30	682
15:29:30	575.30	2,000
15:29:30	575.30	1,323
15:29:30	575.30	1,000
15:29:30	575.30	1,659
15:29:34	575.10	453
15:29:34	575.10	4,852
15:30:14	575.20	2,514
15:30:14	575.20	1,238
15:30:15	575.20	1,617
15:30:59	575.10	5,855
15:30:59	575.10	1,303
15:31:50	575.10	1,311
15:31:50	575.10	2,000
15:31:50	575.10	1,000
15:31:50	575.10	1,746
15:31:51	575.00	1,852
15:31:51	575.00	2,000
15:31:51	575.00	553
15:31:55	574.90	1,218
15:32:15	575.10	1,024
15:32:17	575.10	2,000
15:32:17	575.10	1,995
15:33:09	574.90	1,194
15:33:09	574.90	1,577
15:33:09	574.90	145
15:33:10	574.90	1,975
15:33:38	575.10	1,989
15:33:48	575.00	1,230
15:33:53	575.00	1,230
15:33:53	575.00	2,000
15:33:53	575.00	1,089
15:35:17	574.60	1,047
15:35:17	574.60	575
15:35:17	574.60	960
15:35:17	574.60	102
15:35:17	574.60	1,830
15:35:37	574.50	897
15:36:39	574.00	4,803
15:36:40	574.00	1,218
15:37:41	574.20	320
15:37:41	574.20	4,922
15:38:33	574.00	2,000
15:38:33	574.00	3,079
15:38:33	574.00	237
15:38:33	574.00	539
15:38:33	574.00	1,557
15:38:33	574.00	3,500
15:38:33	574.00	374
15:38:33	574.00	1,000
15:40:37	573.80	4,599
15:40:52	573.90	1,367
15:41:36	573.80	30
15:41:52	573.90	151
15:41:52	573.90	2,000
15:41:52	573.90	1,000
15:41:52	573.90	2,000
15:41:52	573.90	1,230
15:41:52	573.90	1,249
15:41:54	573.80	1,327
15:41:54	573.80	1,742
15:41:57	573.80	1,245
15:42:38	573.90	1,230
15:42:38	573.90	2,000
15:42:38	573.90	1,083
15:42:52	573.90	230
15:43:38	573.80	2,000
15:43:38	573.80	1,660
15:43:38	573.80	1,230
15:43:38	573.80	1,000
15:43:38	573.80	1,236
15:43:38	573.80	134
15:45:16	573.60	2,327
15:45:16	573.60	1,826
15:46:38	573.80	1,196
15:46:42	573.70	1,630
15:46:42	573.70	1,000
15:46:42	573.70	1,877
15:47:00	573.50	1,432
15:48:06	573.80	1,344
15:48:06	573.80	2,000
15:48:06	573.80	2,000
15:48:06	573.80	1,000
15:48:06	573.80	233
15:49:17	574.10	13
15:49:17	574.10	3,800
15:49:17	574.10	308
15:49:17	574.10	463
15:51:13	573.90	5,080
15:53:09	574.40	3,417
15:53:09	574.40	2,325
15:53:15	574.50	1,281
15:53:52	574.40	4,587
15:54:26	574.60	450
15:54:26	574.60	807
15:55:22	574.60	4,649
15:55:22	574.60	1,600
15:55:22	574.60	147
15:55:55	574.70	2,000
15:56:00	574.60	2,214
15:56:01	574.50	1,298
15:56:01	574.50	2,000
15:56:01	574.50	1,000
15:56:01	574.50	1,120
15:56:01	574.50	1,315
15:56:58	574.60	4,589
15:56:59	574.60	1,680
15:57:27	574.20	1,280
15:57:27	574.20	2,450
15:57:27	574.20	237
15:57:35	574.10	1,200
15:57:35	574.10	793
15:58:05	574.00	2,000
15:58:05	574.00	63
15:58:05	574.00	441
15:58:05	574.00	632
15:58:05	574.00	37
15:58:05	574.00	860
15:58:07	573.90	641
15:59:15	573.70	5,139
15:59:25	573.80	66
15:59:25	573.80	1,833
15:59:53	574.00	4,000
15:59:53	574.00	842
16:00:21	574.20	2,000
16:00:21	574.20	562
16:00:26	574.20	1,273
16:00:26	574.20	1,833
16:00:26	574.20	1,085
16:00:31	574.10	211
16:00:31	574.10	3,475
16:01:11	574.20	1,206
16:02:21	574.50	1,000
16:02:35	574.80	1,833
16:02:35	574.80	5,540
16:02:37	574.80	257
16:02:38	574.80	500
16:02:38	574.80	500
16:02:38	574.80	500
16:02:38	574.80	1,000
16:02:38	574.80	423
16:02:38	574.80	1,000
16:03:18	574.80	4,587
16:03:23	574.90	504
16:03:23	574.90	94
16:03:23	574.90	1,073
16:03:23	574.90	195
16:03:23	574.90	1,500
16:03:36	574.80	749
16:03:36	574.80	2,000
16:03:38	574.80	170
16:03:38	574.80	1,142
16:03:52	574.80	5,228
16:03:52	574.80	1,373
16:05:07	575.00	929
16:05:07	575.00	1,181
16:05:07	575.00	332
16:05:07	575.00	65
16:05:07	575.00	934
16:05:07	575.00	1,999
16:05:07	575.00	261
16:05:46	574.90	2,000
16:05:46	574.90	1,624
16:05:54	574.90	1,833
16:05:54	574.90	296
16:06:23	575.20	941
16:06:23	575.20	684
16:06:23	575.20	1,342
16:06:23	575.20	427
16:06:23	575.20	2,226
16:06:23	575.20	141
16:06:52	575.20	4,323
16:06:52	575.20	1,600
16:06:52	575.20	349
16:07:40	575.10	477
16:07:40	575.10	252
16:07:42	575.20	911
16:07:43	575.20	1,360
16:07:43	575.20	2,000
16:09:33	575.30	1,000
16:09:33	575.30	1,581
16:09:33	575.30	2,000
16:09:33	575.30	1,347
16:09:33	575.30	409
16:10:49	575.30	64
16:10:54	575.40	1,822
16:11:04	575.40	500
16:11:06	575.40	1,321
16:11:07	575.40	1,036
16:11:21	575.40	870
16:11:21	575.40	3,793
16:11:34	575.50	1,925
16:12:05	575.40	1,001
16:12:05	575.40	500
16:12:05	575.40	57
16:12:05	575.40	54
16:12:05	575.40	835
16:12:05	575.40	227
16:12:05	575.40	469
16:12:05	575.40	189
16:12:12	575.40	1,062
16:12:12	575.40	5,802
16:12:12	575.40	53
16:12:13	575.40	2,000
16:12:13	575.40	136
16:12:34	575.40	500
16:12:34	575.40	3,952
16:14:00	575.60	1,491
16:14:00	575.60	1,424
16:14:00	575.60	22
16:14:00	575.60	18
16:14:00	575.60	2,000
16:14:00	575.60	1,353
16:14:00	575.60	120
16:15:15	575.50	2,000
16:15:20	575.50	1,549
16:15:20	575.50	2,269
16:15:28	575.40	3,524
16:15:28	575.40	762
16:15:29	575.40	1,238
16:15:29	575.40	1,000
16:15:29	575.40	621
16:15:38	575.50	3,388
16:15:39	575.50	1,833
16:15:39	575.50	594
16:15:46	575.50	4,144
16:16:02	575.50	6,512
16:16:45	575.60	677
16:16:45	575.60	200
16:16:45	575.60	369
16:16:50	575.60	988
16:16:50	575.60	748
16:16:50	575.60	2,752
16:16:50	575.60	316
16:17:39	575.50	4,068
16:17:39	575.40	1,317
16:18:26	575.50	1,283
16:18:26	575.50	83
16:18:26	575.50	583
16:18:26	575.50	1,200
16:18:26	575.50	2,269
16:18:34	575.50	2,000
16:18:34	575.50	1,069
16:18:34	575.50	101
16:18:34	575.50	482
16:18:34	575.50	75
16:18:34	575.50	92
16:18:34	575.50	14
16:18:34	575.50	20
16:18:44	575.50	222
16:18:44	575.50	344
16:18:45	575.50	42
16:18:45	575.50	65
16:18:45	575.50	21
16:18:50	575.50	252
16:18:50	575.50	634
16:18:50	575.50	442
16:18:51	575.50	42
16:18:52	575.50	205
16:18:52	575.50	39
16:18:54	575.50	614
16:18:54	575.50	117
16:18:54	575.50	22
16:18:56	575.50	120
16:18:56	575.50	48
16:18:56	575.50	23
16:18:59	575.50	68
16:19:01	575.50	69
16:19:03	575.50	185
16:19:03	575.50	36
16:19:03	575.50	165
16:19:03	575.50	38
16:19:07	575.50	1,130
16:19:08	575.50	215
16:19:08	575.50	40
16:19:13	575.50	189
16:19:17	575.50	36
16:19:26	575.50	172
16:19:26	575.50	33

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

Enquiries to:

Lauren Brown

Shareholder Services Team

+ 44 (0) 207 992 3761

 

END

 

 

POSAKODBOBKDKCB