Transaction in Own Shares

RNS Number : 7479K

HSBC Holdings PLC

23 September 2016

 

HSBC HOLDINGS PLC

            23 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:	23 September 2016
Number of ordinary shares of US$0.50 each purchased:	3,515,196
Highest price paid per share:	£5.7630
Lowest price paid per share:	£5.7070
Volume weighted average price paid per share:	£5.7328

Following the purchase of these shares, the Company holds 99,450,244 of its ordinary shares in treasury and has 19,826,145,562 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,826,145,562. 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
08:01:42	574.20	102
08:01:42	574.20	300
08:01:42	574.20	300
08:01:42	574.20	400
08:01:42	574.00	2,627
08:01:42	574.00	1,189
08:01:48	574.20	358
08:01:48	574.20	300
08:01:48	574.20	400
08:01:48	574.20	400
08:01:48	574.20	400
08:02:05	574.10	1,819
08:02:07	574.10	1,498
08:02:20	573.90	1,000
08:02:20	573.90	1,200
08:02:20	573.90	371
08:02:20	573.90	1,100
08:02:25	573.80	9
08:02:25	573.50	2,811
08:02:26	573.50	5,830
08:02:58	573.50	5,830
08:04:04	573.60	5,340
08:04:04	573.50	371
08:04:04	573.50	798
08:04:04	573.50	55
08:04:11	573.20	5,830
08:04:19	573.00	5,830
08:04:19	573.00	1,620
08:04:30	572.90	2,119
08:04:35	573.00	2,111
08:04:35	573.00	686
08:04:44	572.90	75
08:04:49	572.90	747
08:04:54	572.90	467
08:04:54	572.90	1,122
08:04:54	572.90	159
08:04:56	572.80	1,658
08:05:00	572.80	1,200
08:05:00	572.80	257
08:05:00	572.80	4,373
08:05:00	572.80	1,131
08:05:00	572.80	967
08:05:24	573.00	39
08:05:24	573.00	188
08:05:24	573.00	1,101
08:05:24	573.00	779
08:05:24	573.00	257
08:05:24	573.00	1,300
08:05:24	573.00	233
08:05:43	572.90	878
08:05:43	572.90	278
08:05:43	572.90	373
08:05:43	572.90	403
08:05:48	572.80	3,794
08:05:59	572.60	5,830
08:05:59	572.60	633
08:05:59	572.60	1,397
08:06:21	572.90	329
08:06:21	572.90	233
08:06:26	572.90	132
08:06:31	572.90	51
08:06:36	572.90	1,058
08:06:56	573.00	2,683
08:06:56	573.00	1,890
08:06:56	573.00	1,257
08:07:00	573.10	356
08:07:00	573.10	522
08:07:03	573.00	1,515
08:07:03	572.90	4,551
08:07:05	573.00	1,237
08:07:05	573.00	463
08:07:05	573.00	293
08:07:15	572.80	220
08:07:15	572.80	2,951
08:07:15	572.80	2,659
08:07:19	572.80	2,951
08:07:19	572.80	369
08:07:19	572.80	1,265
08:07:24	572.80	1,174
08:07:56	572.80	5,830
08:08:11	572.80	5,830
08:08:33	572.90	2,411
08:08:34	573.00	394
08:08:34	573.00	186
08:08:39	573.20	30
08:08:40	573.30	1,328
08:08:41	573.30	381
08:08:54	573.40	116
08:08:54	573.40	1,320
08:08:59	573.40	2,018
08:09:00	573.30	2,488
08:09:13	573.30	921
08:09:13	573.30	213
08:09:13	573.30	826
08:09:13	573.30	1,383
08:09:13	573.30	402
08:09:13	573.30	2,613
08:09:32	573.30	61
08:09:32	573.30	306
08:09:32	573.30	475
08:09:32	573.30	1,096
08:09:34	573.40	341
08:09:34	573.40	1,480
08:09:34	573.40	1,373
08:09:55	573.30	1,400
08:09:55	573.40	2,000
08:09:55	573.40	2,442
08:10:01	573.50	1,248
08:10:11	573.70	1,300
08:10:14	573.70	3,448
08:10:31	573.60	2,791
08:10:31	573.60	416
08:10:42	573.70	2,725
08:10:42	573.70	362
08:10:51	573.70	1,379
08:10:56	573.70	1,400
08:11:01	573.70	1,200
08:11:01	573.70	1,200
08:11:01	573.70	394
08:11:01	573.70	359
08:11:11	573.70	921
08:11:11	573.70	69
08:11:11	573.70	168
08:11:16	573.70	1,300
08:11:16	573.70	558
08:11:16	573.70	173
08:11:16	573.70	1,200
08:11:16	573.70	513
08:11:16	573.70	263
08:11:25	573.50	1,300
08:11:25	573.50	257
08:11:25	573.50	371
08:11:25	573.50	720
08:11:32	573.60	1,647
08:11:37	573.60	1,000
08:11:52	573.80	300
08:11:52	573.80	371
08:11:54	573.60	5,752
08:12:09	573.40	5,830
08:12:24	573.60	1,219
08:12:32	573.60	2,205
08:12:53	573.70	2,000
08:12:53	573.70	1,200
08:12:57	573.70	1,937
08:12:57	573.70	1,200
08:12:58	573.70	2,198
08:12:58	573.70	598
08:13:12	573.70	696
08:13:12	573.70	1,792
08:13:12	573.70	3,166
08:13:12	573.70	330
08:13:32	573.60	1,200
08:13:32	573.60	1,200
08:13:32	573.60	3,167
08:13:33	573.60	83
08:14:05	574.10	190
08:14:05	574.10	1,200
08:14:05	574.10	4,003
08:14:25	574.00	1,700
08:14:25	574.00	2,222
08:14:25	574.00	1,689
08:14:55	573.80	350
08:15:02	573.90	2,000
08:15:02	573.90	1,230
08:15:02	573.90	564
08:15:07	574.00	1,306
08:15:08	574.00	1,135
08:15:14	574.00	1,491
08:15:14	574.00	1,230
08:15:14	574.00	262
08:15:14	574.00	1,770
08:15:43	573.70	2,639
08:15:44	573.70	938
08:15:59	573.80	162
08:15:59	573.80	130
08:16:02	573.80	418
08:16:02	573.80	380
08:16:02	573.80	414
08:16:07	573.80	1,586
08:16:07	573.80	191
08:16:07	573.80	2,363
08:16:12	573.80	1,188
08:16:12	573.80	695
08:16:12	573.80	1,459
08:16:19	573.70	5,830
08:16:38	573.40	2,000
08:16:38	573.40	257
08:16:45	573.40	566
08:16:45	573.40	371
08:16:45	573.40	353
08:16:45	573.40	1,000
08:16:49	573.40	1,442
08:17:06	573.40	938
08:17:06	573.40	1,500
08:17:06	573.40	1,700
08:17:13	573.40	930
08:17:30	573.50	147
08:17:30	573.50	2,956
08:17:30	573.50	1,230
08:17:30	573.50	147
08:17:30	573.50	92
08:17:34	573.50	652
08:17:45	573.70	1,230
08:18:01	573.70	2,000
08:18:01	573.70	1,230
08:18:32	573.80	2,450
08:18:32	573.80	2,355
08:18:47	573.50	588
08:18:47	573.50	1,428
08:18:47	573.50	5
08:18:47	573.50	3,809
08:19:11	573.40	585
08:19:12	573.40	21
08:19:18	573.50	314
08:19:18	573.50	2,376
08:19:18	573.50	2,000
08:19:18	573.50	1,745
08:19:34	573.60	4,817
08:19:57	573.70	5,752
08:20:05	573.70	2,055
08:20:05	573.70	876
08:20:19	573.70	3,383
08:20:38	573.60	5,794
08:21:05	573.40	200
08:21:05	573.40	2,000
08:21:05	573.40	4,028
08:21:27	573.30	2,000
08:21:27	573.30	1,200
08:21:27	573.40	1,200
08:21:28	573.40	701
08:21:49	573.50	1,946
08:21:49	573.50	978
08:21:49	573.50	155
08:21:50	573.50	301
08:21:50	573.50	2,000
08:21:50	573.50	485
08:21:50	573.50	14
08:22:11	573.50	2,208
08:22:11	573.50	1,357
08:22:11	573.50	672
08:22:12	573.50	1,902
08:22:33	573.30	28
08:22:33	573.30	75
08:22:34	573.30	186
08:22:34	573.30	1,150
08:22:40	573.40	8
08:22:40	573.40	3,484
08:22:45	573.40	1,384
08:22:55	573.30	2,000
08:22:56	573.30	2,000
08:22:56	573.30	2,487
08:23:23	573.10	5,477
08:23:42	572.80	647
08:23:42	572.90	2,000
08:23:42	572.90	1,455
08:23:42	572.90	1,075
08:23:42	572.90	653
08:24:09	572.80	61
08:24:10	572.80	355
08:24:10	572.80	1,380
08:24:14	572.80	264
08:24:14	572.80	268
08:24:14	572.80	65
08:24:19	572.80	321
08:24:23	572.70	1,644
08:24:29	572.70	2,451
08:24:35	572.80	31
08:24:35	572.80	610
08:24:36	572.80	559
08:24:36	572.80	2,169
08:24:54	572.80	659
08:25:10	572.80	340
08:25:10	572.80	500
08:25:10	572.80	600
08:25:10	572.80	500
08:25:10	572.80	800
08:25:13	572.80	800
08:25:13	572.80	700
08:25:14	572.80	549
08:25:14	572.80	619
08:25:14	572.80	500
08:25:14	572.80	500
08:25:14	572.80	600
08:25:14	572.80	600
08:25:14	572.80	600
08:25:14	572.80	2,411
08:25:14	572.80	2,000
08:25:14	572.80	580
08:25:34	572.20	700
08:25:39	572.40	2,000
08:25:39	572.40	500
08:25:40	572.40	500
08:25:40	572.40	500
08:25:40	572.40	600
08:25:57	572.10	555
08:25:57	572.10	1,378
08:26:01	572.10	1,397
08:26:07	572.10	1,352
08:26:25	572.10	112
08:26:25	572.10	700
08:26:25	572.10	157
08:26:25	572.10	2,000
08:26:25	572.10	2,253
08:26:30	572.10	1,876
08:27:29	572.30	283
08:27:29	572.30	737
08:27:29	572.30	1,230
08:27:29	572.30	367
08:27:31	572.30	2
08:27:31	572.30	1,700
08:27:31	572.30	2,196
08:27:31	572.30	1,932
08:27:31	572.30	5,830
08:27:37	572.20	2,000
08:27:37	572.20	584
08:27:57	572.30	1,300
08:27:57	572.30	1,230
08:28:08	572.20	369
08:28:13	572.20	266
08:28:13	572.20	2,000
08:28:13	572.20	1,189
08:28:28	572.10	5,941
08:28:44	571.90	2,320
08:28:44	571.90	626
08:28:44	571.90	257
08:28:44	571.90	369
08:28:44	571.90	369
08:28:44	571.90	2,664
08:29:05	571.60	1,646
08:29:06	571.60	677
08:29:10	571.70	1,800
08:29:10	571.70	1,054
08:29:30	571.60	900
08:29:30	571.60	2,000
08:29:30	571.60	2,735
08:29:50	571.50	5,700
08:30:15	570.70	2,423
08:30:15	570.70	3,407
08:30:38	570.90	5,830
08:31:00	571.00	4,888
08:31:00	571.00	942
08:31:26	570.90	5,753
08:31:26	570.90	77
08:31:56	571.10	1,021
08:31:56	571.10	626
08:31:56	571.10	2,244
08:31:56	571.10	2,891
08:32:20	571.20	1,200
08:32:20	571.20	2,000
08:32:35	571.10	1,670
08:32:45	571.20	128
08:32:45	571.20	480
08:32:45	571.20	1,211
08:32:45	571.20	936
08:32:45	571.20	2,000
08:32:45	571.20	1,956
08:33:09	571.10	455
08:33:09	571.10	1,780
08:33:09	571.10	723
08:33:20	571.30	939
08:33:20	571.30	1,000
08:33:34	571.40	1,169
08:33:34	571.40	2,000
08:33:34	571.40	559
08:33:34	571.40	16
08:33:34	571.40	870
08:33:34	571.40	1,000
08:33:34	571.40	575
08:33:34	571.40	326
08:33:53	571.30	1,051
08:33:53	571.30	4,415
08:34:23	571.10	703
08:34:23	571.10	100
08:34:23	571.10	626
08:34:28	571.10	1,670
08:34:28	571.10	2,000
08:34:28	571.10	1,103
08:34:48	571.10	897
08:34:48	571.10	800
08:34:48	571.10	2,000
08:34:48	571.10	1,750
08:34:48	571.10	333
08:35:55	571.10	1,646
08:35:55	571.10	550
08:35:55	571.10	2,000
08:35:55	571.10	2,619
08:35:55	571.10	1,508
08:35:55	571.10	4,728
08:36:01	571.10	3,544
08:36:01	571.10	508
08:36:30	571.30	720
08:36:30	571.30	2
08:36:30	571.30	220
08:36:37	571.50	1,200
08:37:14	571.50	5,830
08:37:35	571.40	1,825
08:37:38	571.40	134
08:37:38	571.40	154
08:37:38	571.40	146
08:37:38	571.40	263
08:37:38	571.40	232
08:37:38	571.40	295
08:37:38	571.40	867
08:37:44	571.50	100
08:37:49	571.50	2,000
08:37:49	571.50	100
08:37:49	571.50	202
08:38:13	571.60	2,000
08:38:13	571.60	1,000
08:38:13	571.60	130
08:38:18	571.60	369
08:39:21	571.80	2,000
08:39:21	571.80	130
08:39:21	571.80	1,000
08:39:21	571.80	369
08:39:26	571.80	266
08:39:26	571.80	200
08:39:26	571.80	370
08:39:33	571.80	100
08:39:33	571.80	77
08:39:34	571.80	1,000
08:39:38	571.80	100
08:39:38	571.80	2,731
08:39:38	571.80	369
08:39:39	571.80	1,000
08:39:43	571.80	930
08:39:43	571.80	100
08:39:43	571.80	266
08:39:48	571.80	100
08:39:48	571.80	77
08:39:49	571.80	2,000
08:39:49	571.80	2,319
08:39:53	571.80	1,460
08:39:53	571.80	200
08:39:54	571.80	369
08:40:03	571.80	486
08:40:05	571.80	5,344
08:41:39	571.70	3,706
08:41:39	571.70	2,124
08:41:39	571.70	2,000
08:41:39	571.70	1,255
08:41:39	571.70	2,575
08:41:43	571.70	36
08:41:55	571.70	353
08:42:06	571.70	2,000
08:42:09	571.60	5,515
08:42:43	571.80	2,564
08:42:43	571.80	5,830
08:43:05	571.60	5,830
08:43:05	571.60	1,211
08:43:32	571.60	369
08:43:45	571.80	1,700
08:43:45	571.80	697
08:43:45	571.80	411
08:43:50	571.80	2,020
08:43:50	571.80	241
08:43:50	571.80	369
08:44:07	571.80	2,000
08:44:07	571.80	369
08:44:07	571.80	885
08:44:07	571.80	1,378
08:44:07	571.80	145
08:44:24	571.70	656
08:44:24	571.70	5,174
08:44:24	571.70	1,200
08:44:24	571.70	1,117
08:45:06	571.60	3,400
08:45:29	571.40	369
08:45:44	571.40	5,523
08:46:01	571.30	2,000
08:46:01	571.40	2,062
08:46:01	571.40	2,260
08:46:01	571.40	1,000
08:46:01	571.40	312
08:46:25	571.40	476
08:46:25	571.40	661
08:46:25	571.40	360
08:46:30	571.40	1,590
08:46:30	571.40	724
08:46:30	571.40	243
08:46:30	571.40	119
08:47:08	571.40	509
08:47:08	571.40	1
08:47:08	571.40	2,000
08:47:08	571.40	1,810
08:47:08	571.40	369
08:47:08	571.40	255
08:47:08	571.40	1,230
08:47:08	571.40	1,602
08:47:27	571.60	1,230
08:47:32	571.60	3,692
08:47:52	571.60	6,545
08:48:12	571.50	557
08:48:12	571.50	1,000
08:48:12	571.50	369
08:48:12	571.50	2,000
08:48:12	571.50	133
08:48:50	571.30	1,203
08:48:50	571.30	1,230
08:48:59	571.30	1,633
08:48:59	571.30	1,230
08:49:38	571.40	142
08:49:38	571.40	369
08:49:38	571.40	1,295
08:49:43	571.40	429
08:49:43	571.40	3,726
08:50:01	571.30	3,927
08:50:01	571.30	1,200
08:50:01	571.30	703
08:50:41	571.30	1,894
08:50:41	571.30	1,230
08:50:41	571.30	2,435
08:50:41	571.30	194
08:50:59	571.40	698
08:51:10	571.50	3,940
08:51:23	571.40	2,442
08:51:24	571.40	2,403
08:51:24	571.40	1,976
08:51:24	571.40	1,451
08:51:50	571.40	4,650
08:52:22	571.40	2,403
08:52:22	571.40	1,000
08:52:27	571.40	1,959
08:52:27	571.40	609
08:52:50	571.40	1,573
08:52:50	571.40	1,000
08:52:50	571.40	369
08:52:55	571.40	1,985
08:52:55	571.40	1,000
08:53:11	571.40	3,119
08:53:11	571.40	2,652
08:53:45	571.30	1,000
08:53:45	571.30	2,928
08:53:45	571.30	369
08:53:50	571.40	1,068
08:54:13	571.40	1,000
08:54:15	571.40	3,977
08:54:33	571.30	324
08:54:35	571.30	700
08:54:35	571.30	500
08:54:35	571.30	700
08:54:35	571.30	800
08:54:35	571.30	1,482
08:54:38	571.30	800
08:54:38	571.30	524
08:54:38	571.30	700
08:55:03	571.10	370
08:55:03	571.10	600
08:55:03	571.10	500
08:55:08	571.20	500
08:55:08	571.20	800
08:55:08	571.20	800
08:55:08	571.20	800
08:55:08	571.20	600
08:55:13	571.20	1,202
08:55:37	571.20	1,643
08:55:37	571.20	800
08:55:37	571.20	500
08:55:37	571.20	567
08:55:50	571.40	1,196
08:55:59	571.40	1,942
08:56:06	571.40	4,005
08:56:34	571.40	1,604
08:56:34	571.40	1,005
08:56:39	571.40	1,602
08:56:43	571.30	1,385
08:56:59	571.40	998
08:57:32	571.60	736
08:57:32	571.70	2,000
08:57:32	571.70	1,000
08:57:32	571.70	1,287
08:57:32	571.70	807
08:58:49	571.60	1,439
08:58:49	571.60	130
08:58:49	571.60	1,300
08:58:49	571.60	1,058
08:58:49	571.60	1,300
08:58:49	571.60	603
08:58:50	571.60	2,000
08:58:50	571.60	1,200
08:58:54	571.60	712
08:58:54	571.60	845
08:59:07	571.80	2,034
08:59:12	571.90	800
08:59:13	571.90	13
08:59:13	571.90	3,035
08:59:34	572.00	597
08:59:34	572.00	1,230
08:59:34	572.00	1,886
08:59:43	571.90	2,000
08:59:43	571.90	259
09:00:01	572.00	1,951
09:00:01	572.00	5,830
09:00:36	572.00	913
09:00:36	572.00	3,824
09:00:36	572.00	156
09:01:11	572.20	2,660
09:01:11	572.20	1,230
09:01:11	572.20	1,324
09:01:11	572.20	217
09:01:40	572.20	742
09:01:40	572.20	5,000
09:01:40	572.20	347
09:02:13	572.40	1,536
09:02:13	572.40	2,568
09:02:13	572.40	1,370
09:02:54	572.30	928
09:02:54	572.30	4,246
09:03:18	572.40	374
09:03:18	572.40	920
09:03:21	572.40	4,463
09:03:56	572.40	5,757
09:04:16	572.70	1,800
09:04:25	572.70	4,136
09:04:48	572.60	5,830
09:05:24	572.50	2,000
09:05:24	572.50	2,000
09:05:24	572.50	1,300
09:05:24	572.50	1,038
09:05:59	572.50	1,200
09:05:59	572.50	1,400
09:05:59	572.50	15
09:05:59	572.50	1,400
09:05:59	572.50	1,315
09:06:27	572.50	56
09:06:27	572.50	5,278
09:06:27	572.50	496
09:06:27	572.50	1,173
09:06:44	572.10	5,830
09:07:16	572.10	5,830
09:07:50	572.10	1,200
09:07:59	572.20	265
09:08:08	572.20	1,828
09:08:08	572.20	1,392
09:08:08	572.20	1,000
09:08:08	572.20	950
09:08:08	572.20	950
09:08:08	572.20	1,230
09:08:08	572.20	1,118
09:09:06	572.60	978
09:09:06	572.60	583
09:09:11	572.70	2,197
09:09:11	572.70	212
09:09:11	572.70	267
09:09:11	572.70	353
09:09:11	572.70	418
09:09:11	572.70	153
09:09:11	572.70	4,906
09:09:16	572.70	194
09:09:16	572.70	1,222
09:09:37	572.70	1,180
09:09:51	572.70	1,163
09:09:57	572.70	4,667
09:09:57	572.70	2,000
09:09:57	572.70	1,275
09:09:57	572.70	1,000
09:09:57	572.70	547
09:10:11	572.40	320
09:10:19	572.50	5,162
09:11:04	572.50	5,508
09:11:23	572.40	4,956
09:11:23	572.40	624
09:12:07	572.60	5,830
09:12:34	572.50	5,548
09:12:56	572.30	1,277
09:13:05	572.30	97
09:13:11	572.30	545
09:13:11	572.30	325
09:13:11	572.30	4,645
09:14:02	572.50	185
09:14:06	572.40	4,639
09:14:06	572.30	2,000
09:14:06	572.30	1,000
09:14:06	572.30	369
09:14:06	572.30	1,300
09:14:06	572.40	1,102
09:14:36	572.20	369
09:14:39	572.20	1,759
09:14:39	572.20	5,830
09:15:29	571.70	2,300
09:15:30	571.70	3,389
09:16:14	571.70	132
09:16:14	571.70	5,324
09:16:49	571.90	5,518
09:17:28	571.80	3,420
09:17:28	571.80	2,410
09:17:39	571.80	627
09:17:39	571.80	1,531
09:17:39	571.80	3,584
09:18:51	572.10	879
09:18:51	572.10	369
09:18:51	572.10	840
09:18:51	572.10	377
09:18:51	572.10	1,000
09:18:53	572.00	3,990
09:18:53	572.00	1,840
09:18:54	572.00	1,100
09:18:54	572.00	484
09:18:54	572.00	1,000
09:18:54	572.00	1,000
09:18:54	572.00	1,071
09:18:54	572.00	677
09:19:35	572.00	2,940
09:20:04	571.70	1,000
09:20:20	572.00	163
09:20:20	572.00	1,275
09:20:51	572.40	1,200
09:21:00	572.40	710
09:21:10	572.40	3,598
09:21:10	572.40	5,830
09:21:44	572.50	2,000
09:21:44	572.50	3,239
09:22:39	572.60	2,000
09:22:44	572.60	2,000
09:22:44	572.60	1,000
09:22:44	572.60	1,682
09:22:59	572.50	100
09:23:00	572.50	216
09:23:00	572.50	5,514
09:23:00	572.50	2,000
09:23:00	572.50	1,000
09:23:00	572.50	79
09:23:34	572.60	2,393
09:24:19	572.90	1,000
09:24:19	572.90	1,000
09:24:20	572.80	800
09:24:20	572.80	500
09:24:20	572.80	600
09:24:20	572.80	34
09:24:20	572.80	500
09:24:20	572.80	800
09:24:22	572.60	170
09:24:25	572.60	500
09:24:25	572.60	700
09:24:25	572.60	800
09:24:26	572.60	800
09:24:26	572.60	800
09:24:26	572.60	600
09:24:26	572.60	800
09:24:26	572.60	500
09:24:26	572.60	160
09:24:29	572.50	700
09:24:30	572.50	800
09:24:30	572.50	1,140
09:25:06	572.70	3,455
09:25:55	573.10	5,830
09:27:15	573.20	961
09:27:15	573.20	77
09:27:15	573.20	422
09:27:24	573.20	3,085
09:27:24	573.20	5,830
09:27:28	573.10	1,300
09:27:28	573.10	354
09:27:39	572.90	5,402
09:29:39	573.00	632
09:29:40	573.00	600
09:30:00	573.00	5,230
09:30:05	573.00	2,000
09:30:05	573.00	1,000
09:30:05	573.00	1,200
09:30:05	573.00	1,215
09:30:05	573.00	2,624
09:30:05	573.00	1,942
09:30:14	572.90	1,340
09:30:14	572.90	397
09:30:14	572.90	277
09:30:14	572.90	1,733
09:30:14	572.90	2,083
09:30:15	572.90	2,000
09:30:15	572.90	1,200
09:30:15	572.90	1,000
09:30:15	572.90	577
09:30:35	572.70	393
09:30:35	572.70	846
09:30:45	572.80	300
09:31:02	573.00	39
09:31:02	573.00	1,186
09:31:37	573.00	1,275
09:31:37	573.00	1,520
09:31:37	573.00	292
09:32:09	573.00	5,830
09:32:09	573.00	1,173
09:32:09	573.00	4,657
09:32:10	572.90	661
09:32:21	572.90	584
09:32:23	572.90	661
09:33:03	572.80	5,454
09:33:06	572.80	830
09:33:06	572.80	465
09:33:22	572.80	3,800
09:33:22	572.80	1,521
09:33:22	572.80	451
09:33:49	572.90	365
09:33:49	572.90	4,448
09:34:24	572.70	5,830
09:35:00	572.60	3,187
09:35:00	572.60	119
09:35:00	572.60	2,524
09:35:15	572.60	2,000
09:35:15	572.60	3,792
09:36:32	572.50	369
09:36:37	572.50	218
09:36:37	572.50	206
09:36:37	572.50	1,470
09:36:37	572.50	1,300
09:36:42	572.50	360
09:36:42	572.50	393
09:36:42	572.50	1,312
09:36:42	572.50	1,000
09:36:42	572.50	62
09:36:53	572.50	1,211
09:36:53	572.50	271
09:36:54	572.50	1,764
09:36:54	572.50	2,863
09:37:37	572.40	2,645
09:37:37	572.40	2,060
09:38:30	572.60	1,200
09:38:30	572.60	1,100
09:38:30	572.60	1,300
09:38:30	572.60	1,300
09:38:30	572.60	930
09:39:05	572.60	4,641
09:39:09	572.60	1,189
09:39:22	572.40	544
09:40:02	572.50	5,830
09:40:02	572.50	530
09:40:02	572.50	1,545
09:40:02	572.50	539
09:40:02	572.50	243
09:40:02	572.50	1,259
09:40:32	572.40	1,000
09:40:32	572.40	1,015
09:40:57	572.40	833
09:41:12	572.40	1,600
09:41:12	572.40	1,000
09:41:19	572.40	480
09:42:16	572.40	5,830
09:42:16	572.40	1,100
09:42:16	572.40	1,000
09:42:16	572.40	1,531
09:42:29	572.40	795
09:42:29	572.40	601
09:42:34	572.40	192
09:42:34	572.40	1,298
09:42:39	572.40	284
09:42:39	572.40	493
09:42:39	572.40	663
09:43:13	572.40	950
09:43:13	572.40	1,000
09:43:19	572.40	2,000
09:43:19	572.40	1,100
09:43:19	572.40	636
09:43:47	572.60	2,000
09:43:47	572.60	1,000
09:43:52	572.50	1,000
09:44:57	573.00	5,270
09:45:50	573.10	2,203
09:45:50	573.10	3,177
09:46:22	573.10	5,830
09:46:48	573.30	5,830
09:47:51	573.20	2,259
09:47:51	573.20	792
09:47:51	573.20	610
09:47:51	573.20	411
09:47:51	573.20	2,000
09:47:51	573.20	400
09:48:04	573.00	3,403
09:48:04	573.00	2,341
09:49:11	573.30	371
09:49:11	573.30	750
09:49:11	573.30	1,000
09:49:11	573.30	130
09:49:16	573.30	264
09:49:26	573.30	1,100
09:49:33	573.30	1,300
09:49:37	573.20	5,830
09:49:37	573.20	2,000
09:49:37	573.20	913
09:49:37	573.10	755
09:49:37	573.10	624
09:51:45	573.40	839
09:51:45	573.40	1,000
09:51:45	573.40	1,230
09:51:50	573.30	801
09:51:55	573.30	1,744
09:52:23	573.20	1,100
09:52:23	573.30	2,000
09:52:23	573.30	1,000
09:52:23	573.30	498
09:52:23	573.30	1,200
09:52:23	573.30	22
09:53:02	573.30	648
09:53:02	573.30	1,380
09:53:02	573.30	382
09:53:02	573.30	1,230
09:53:02	573.30	1,415
09:53:22	573.20	60
09:53:22	573.20	1,477
09:53:22	573.20	4,293
09:54:24	573.50	685
09:54:24	573.50	746
09:54:24	573.50	431
09:54:29	573.50	870
09:54:29	573.50	255
09:54:34	573.50	982
09:54:34	573.50	920
09:54:34	573.50	186
09:56:09	573.70	458
09:56:09	573.70	700
09:56:09	573.70	600
09:56:09	573.70	1,230
09:56:09	573.70	700
09:56:09	573.70	800
09:56:09	573.70	256
09:56:14	573.70	335
09:56:14	573.70	700
09:56:14	573.70	146
09:56:25	573.60	4,488
09:56:25	573.60	82
09:56:25	573.60	1,260
09:57:13	573.40	1,472
09:57:13	573.40	3,800
09:57:13	573.40	24
09:57:53	573.70	5,461
09:58:19	573.60	5,830
09:59:42	573.60	1,000
09:59:42	573.60	372
09:59:57	573.60	1,948
10:00:29	573.60	5,830
10:00:29	573.60	1,300
10:00:29	573.60	1,230
10:00:29	573.60	3,300
10:00:45	573.60	1,230
10:00:45	573.60	1,721
10:01:23	573.60	3,171
10:01:24	573.70	672
10:01:24	573.70	2,008
10:01:43	573.60	5,292
10:03:17	573.40	5,830
10:03:17	573.40	1,215
10:03:17	573.40	1,000
10:03:17	573.40	3,158
10:03:20	573.30	400
10:03:27	573.30	5,830
10:04:35	573.10	2,568
10:05:11	573.10	5,830
10:05:11	573.00	1,275
10:05:11	573.10	1,354
10:05:11	573.10	249
10:05:15	573.00	1,341
10:05:38	572.80	1,878
10:05:38	572.80	1,432
10:05:40	572.80	2,194
10:08:14	572.90	2,300
10:08:20	572.90	1,535
10:08:20	572.90	1,770
10:08:22	572.90	2,580
10:08:22	572.90	610
10:08:22	572.90	2,000
10:08:22	572.90	1,200
10:08:22	572.90	664
10:08:22	572.90	1,100
10:08:23	572.90	2,282
10:08:24	572.80	1,900
10:08:24	572.80	3,214
10:08:24	572.80	716
10:08:25	572.80	674
10:08:25	572.80	1,000
10:08:25	572.80	2,622
10:08:25	572.80	1,000
10:08:25	572.80	534
10:08:28	572.70	2,983
10:08:28	572.70	369
10:08:28	572.70	1,290
10:09:41	572.60	856
10:09:54	572.60	1,108
10:10:13	572.60	4,482
10:10:13	572.60	1,348
10:10:13	572.60	2,000
10:10:13	572.60	3,677
10:10:13	572.60	93
10:11:15	572.40	964
10:11:15	572.40	209
10:12:15	572.40	1,470
10:12:15	572.40	900
10:12:15	572.40	2,000
10:12:15	572.40	1,336
10:12:25	572.40	2,684
10:12:25	572.40	2,000
10:12:25	572.40	977
10:13:12	572.40	870
10:13:12	572.40	768
10:13:13	572.40	710
10:13:13	572.40	2,400
10:13:36	572.40	4,089
10:13:36	572.30	365
10:13:36	572.40	2,000
10:13:36	572.40	1,000
10:13:36	572.40	2,465
10:14:35	572.20	750
10:14:35	572.20	1,000
10:14:40	572.20	1,587
10:14:40	572.20	1,851
10:14:40	572.20	677
10:14:40	572.20	2,123
10:15:07	572.20	3,707
10:16:38	572.50	30
10:16:38	572.50	1,230
10:16:38	572.50	1,000
10:16:43	572.60	2,000
10:16:43	572.60	2,300
10:16:43	572.60	1,000
10:16:43	572.60	1,200
10:16:43	572.60	8
10:17:12	572.70	2,000
10:17:12	572.70	425
10:17:16	572.70	1,500
10:17:21	572.70	1,580
10:17:28	572.60	5,830
10:17:28	572.60	3,300
10:18:17	572.70	2,000
10:18:17	572.70	278
10:18:17	572.70	358
10:18:29	572.60	5,131
10:19:30	572.50	1,300
10:19:30	572.50	2,000
10:19:30	572.50	1,100
10:19:30	572.50	1,000
10:19:30	572.50	612
10:20:07	572.50	1,169
10:20:07	572.50	1,811
10:20:07	572.50	2,000
10:20:07	572.50	962
10:20:44	572.50	133
10:20:44	572.50	707
10:20:44	572.50	1,970
10:20:44	572.50	2,400
10:20:44	572.50	560
10:21:04	572.40	641
10:21:04	572.40	302
10:21:04	572.40	4,027
10:21:05	572.40	1,469
10:21:38	572.50	818
10:21:38	572.50	548
10:23:50	572.40	1,240
10:23:50	572.30	1,500
10:23:50	572.30	868
10:25:31	572.40	4,583
10:25:32	572.40	1,000
10:26:41	572.50	796
10:26:41	572.50	1,048
10:26:41	572.50	3,208
10:26:41	572.50	92
10:26:51	572.60	252
10:26:52	572.60	200
10:26:52	572.60	2,000
10:26:52	572.60	1,271
10:26:52	572.60	870
10:26:52	572.60	1,601
10:26:56	572.60	929
10:26:56	572.60	454
10:27:52	572.70	208
10:27:52	572.70	766
10:27:52	572.70	151
10:28:03	573.00	362
10:28:03	573.00	4,947
10:28:46	573.00	2,736
10:28:51	573.00	702
10:28:51	573.00	1,047
10:28:51	573.00	1,190
10:29:15	573.20	2,198
10:29:15	573.20	1,800
10:29:15	573.20	1,773
10:30:15	573.00	2,028
10:30:23	573.00	300
10:30:34	573.00	3,502
10:30:43	573.00	263
10:30:43	573.00	1,226
10:30:45	573.00	1,200
10:31:11	573.00	2,705
10:31:21	572.80	269
10:31:26	572.80	2,429
10:31:26	572.80	3,401
10:32:58	573.00	538
10:32:58	573.00	5,137
10:32:58	573.00	155
10:32:58	573.00	1,200
10:32:58	573.00	929
10:32:58	573.00	1,100
10:32:58	573.00	1,100
10:32:58	573.00	1,000
10:32:58	573.00	341
10:34:16	572.80	459
10:34:16	572.80	5,357
10:34:45	572.80	5,830
10:35:29	572.80	1,989
10:35:34	572.80	272
10:35:34	572.80	687
10:35:34	572.80	1,693
10:35:36	572.80	238
10:35:44	572.90	1,756
10:35:44	572.90	58
10:36:28	572.90	218
10:36:28	572.90	707
10:36:28	572.90	410
10:36:28	572.90	1,460
10:36:28	572.90	485
10:36:28	572.90	785
10:36:28	572.90	1,000
10:37:11	572.60	369
10:37:45	572.70	3,858
10:37:45	572.70	1,972
10:37:45	572.70	1,500
10:37:45	572.70	1,000
10:37:45	572.70	750
10:37:45	572.70	2,366
10:37:45	572.70	214
10:38:15	572.60	128
10:38:15	572.60	121
10:38:15	572.60	1,195
10:38:16	572.60	2,400
10:38:16	572.60	1,183
10:38:37	572.50	1,349
10:38:45	572.50	1,613
10:38:45	572.50	364
10:39:03	572.50	2,818
10:40:01	572.40	1,338
10:40:01	572.40	4,492
10:40:06	572.30	5,830
10:40:07	572.30	108
10:40:07	572.30	1,693
10:40:50	572.30	392
10:40:51	572.30	337
10:40:51	572.30	1,222
10:41:36	572.30	5,830
10:41:36	572.30	1,333
10:41:36	572.30	734
10:41:46	572.30	1,816
10:42:41	572.10	3,263
10:42:42	572.10	1,778
10:43:10	572.00	3,655
10:43:10	572.00	1,478
10:43:10	572.00	681
10:43:52	572.00	239
10:43:52	572.00	333
10:43:52	572.00	1,200
10:43:52	572.00	1,464
10:43:52	572.00	1,789
10:43:52	572.00	805
10:45:18	572.20	2,000
10:45:19	572.20	4
10:45:23	572.30	174
10:45:23	572.30	185
10:45:23	572.30	343
10:45:23	572.30	1,684
10:45:23	572.30	2,326
10:45:23	572.30	1,477
10:45:51	572.40	3,800
10:45:51	572.40	2,030
10:46:08	572.40	4,117
10:47:38	572.30	722
10:47:38	572.40	2,239
10:47:38	572.40	781
10:47:38	572.40	1,020
10:47:38	572.40	452
10:47:38	572.40	433
10:48:26	572.40	535
10:48:26	572.40	1,899
10:48:26	572.40	426
10:49:00	572.60	412
10:49:00	572.60	1,200
10:49:00	572.60	626
10:49:14	572.60	712
10:49:14	572.60	216
10:49:19	572.70	1,990
10:49:19	572.70	61
10:49:24	572.70	439
10:49:24	572.70	1,000
10:49:24	572.70	1,230
10:49:24	572.70	262
10:49:59	572.70	3,072
10:49:59	572.70	5,830
10:50:36	572.30	2,893
10:50:36	572.30	600
10:50:36	572.30	25
10:51:10	572.40	637
10:51:10	572.40	5,193
10:51:32	572.20	3,614
10:51:32	572.20	2,055
10:52:48	572.00	1,986
10:52:49	572.00	3,844
10:53:04	571.90	5,830
10:54:09	572.00	1,922
10:54:09	572.00	3,908
10:54:44	571.90	1
10:54:48	572.00	16
10:54:58	572.00	1,282
10:54:58	572.00	256
10:54:58	572.00	3,572
10:54:58	572.00	484
10:56:01	572.00	2,000
10:56:01	572.00	4,326
10:56:50	572.00	1,900
10:56:50	572.00	1,408
10:56:50	572.00	2,000
10:56:50	572.00	84
10:56:50	572.00	401
10:57:32	571.80	5,200
10:57:39	571.60	600
10:57:43	571.60	5,830
10:59:01	571.60	4,684
10:59:01	571.60	874
10:59:33	571.40	2,500
10:59:33	571.40	2,888
11:00:30	571.80	3,697
11:00:30	571.80	2,133
11:01:23	571.90	2,086
11:01:23	571.90	3,744
11:02:32	571.90	1,231
11:02:32	571.90	2,000
11:02:32	571.90	1,763
11:02:32	571.90	1,324
11:02:32	571.90	21
11:03:18	571.80	2,148
11:03:18	571.80	2,532
11:04:51	572.00	455
11:05:00	572.10	2,000
11:05:00	572.10	1,312
11:05:05	572.10	2,512
11:06:47	572.20	1,245
11:06:47	572.20	1,000
11:06:55	572.20	244
11:06:55	572.20	1,000
11:07:00	572.20	451
11:07:00	572.20	1,000
11:07:30	572.20	216
11:07:30	572.20	2,521
11:07:30	572.10	1,400
11:07:30	572.20	668
11:08:20	572.20	2,108
11:08:44	572.30	1,000
11:08:44	572.30	168
11:13:10	572.50	859
11:13:10	572.50	3,156
11:13:47	572.60	320
11:13:52	572.60	2,000
11:13:52	572.60	1,200
11:13:52	572.60	1,324
11:13:52	572.60	1,000
11:13:52	572.60	295
11:13:57	572.60	1,324
11:13:57	572.60	1,200
11:13:57	572.60	1,000
11:13:57	572.60	1,000
11:14:05	572.60	2,337
11:14:14	572.50	1,423
11:16:30	572.60	1,941
11:16:30	572.60	1,277
11:16:39	572.50	1,200
11:16:39	572.50	571
11:17:11	572.50	1,357
11:17:44	572.40	1,300
11:17:44	572.40	1,700
11:20:05	572.60	2,000
11:20:05	572.60	2,270
11:20:10	572.60	1,423
11:21:59	572.80	50
11:21:59	572.80	1,000
11:22:10	572.80	1,000
11:22:10	572.80	1,200
11:22:20	572.80	369
11:23:03	572.80	3,316
11:23:04	572.70	254
11:23:04	572.70	808
11:23:04	572.70	358
11:24:42	572.70	1,225
11:24:42	572.70	1,200
11:24:42	572.70	480
11:24:43	572.70	1,346
11:26:09	572.70	1,136
11:26:09	572.70	2,356
11:26:09	572.70	1,400
11:26:45	572.90	3,961
11:26:46	572.90	1,526
11:29:29	572.60	3,240
11:29:29	572.60	854
11:32:10	572.90	681
11:32:10	572.90	1,552
11:32:27	572.80	788
11:32:27	572.80	207
11:32:27	572.80	3,841
11:33:08	572.80	119
11:33:08	572.80	1,542
11:33:08	572.80	96
11:33:11	572.80	1,176
11:34:13	573.00	1,267
11:34:13	573.00	1,750
11:34:13	573.00	1,305
11:36:22	573.00	1,610
11:36:22	573.00	467
11:36:22	573.00	1,000
11:36:27	573.00	1,690
11:36:27	573.00	219
11:36:27	573.00	264
11:36:27	573.00	103
11:37:11	572.90	16
11:37:11	572.90	941
11:37:11	572.90	1,565
11:37:11	572.90	1,435
11:37:12	572.90	1,000
11:39:10	573.00	1,353
11:39:10	573.00	1,000
11:39:10	573.00	750
11:39:10	573.00	1,300
11:39:10	573.00	1,133
11:39:15	573.00	1,257
11:40:12	573.00	2,661
11:40:12	572.90	1,227
11:40:12	572.90	1,000
11:40:12	573.00	528
11:40:59	572.90	105
11:40:59	572.90	228
11:41:00	572.90	184
11:41:00	572.90	386
11:41:00	572.90	564
11:41:23	573.00	200
11:41:23	573.00	130
11:41:23	573.00	651
11:41:23	573.00	1,043
11:41:23	573.00	1,480
11:41:28	573.00	222
11:41:28	573.00	750
11:42:15	573.00	1,468
11:42:15	573.00	1,000
11:42:23	572.90	369
11:42:39	573.00	2,428
11:44:17	572.90	20
11:44:17	572.90	4,907
11:44:18	572.90	1,203
11:44:18	572.90	593
11:46:10	572.40	1,082
11:46:40	572.40	791
11:47:20	572.60	2,367
11:47:20	572.60	992
11:47:20	572.60	23
11:48:44	572.80	5,058
11:48:44	572.80	450
11:48:54	572.70	4,661
11:49:10	572.70	449
11:49:10	572.70	934
11:49:25	572.80	810
11:49:25	572.80	778
11:51:43	572.80	369
11:51:43	572.80	788
11:51:43	572.80	610
11:51:43	572.80	169
11:51:48	572.80	2,000
11:51:48	572.80	990
11:54:52	572.70	268
11:54:52	572.70	450
11:54:52	572.70	684
11:54:52	572.70	750
11:55:03	572.80	1,550
11:55:03	572.80	1,780
11:56:42	572.90	612
11:56:42	572.90	404
11:56:42	572.90	574
11:56:42	572.90	467
11:57:25	573.10	1,241
11:57:30	573.10	759
11:57:35	573.10	2,000
11:57:35	573.10	18
11:57:38	573.00	730
11:57:38	573.00	2,198
11:57:38	573.00	911
11:58:31	573.00	1,294
11:58:53	572.90	2,099
11:59:13	572.90	1,390
11:59:18	572.80	1,696
11:59:45	572.90	1,312
11:59:45	572.90	507
12:03:14	572.80	2,000
12:03:14	572.80	490
12:03:19	572.80	740
12:03:40	572.90	2,148
12:03:40	572.90	367
12:06:22	572.90	4,597
12:06:23	572.90	1,277
12:08:15	572.80	1,909
12:08:15	572.80	2,198
12:08:15	572.80	1,275
12:10:43	572.80	2,648
12:10:43	572.80	938
12:10:43	572.80	890
12:10:43	572.80	810
12:11:09	572.70	969
12:11:09	572.70	1,000
12:11:12	572.60	1,529
12:11:12	572.60	387
12:11:12	572.60	182
12:12:58	573.50	4,800
12:12:58	573.50	1,030
12:13:57	573.50	5,830
12:13:59	573.50	1,793
12:13:59	573.50	2,300
12:16:09	573.50	3,292
12:16:42	573.70	5,830
12:16:42	573.70	2,000
12:16:42	573.70	1,200
12:16:42	573.70	2,127
12:16:42	573.70	71
12:16:42	573.70	432
12:16:45	573.70	1,200
12:16:45	573.70	1,662
12:16:45	573.70	331
12:16:53	573.70	22
12:17:43	573.90	10
12:17:43	573.90	1,203
12:17:43	573.90	794
12:17:43	573.90	1,000
12:17:48	573.90	290
12:17:48	573.90	402
12:17:48	573.90	310
12:17:53	573.80	5,566
12:17:53	573.80	2,000
12:17:53	573.80	1,200
12:17:53	573.80	1,203
12:17:53	573.80	1,427
12:17:53	573.80	1,126
12:17:53	573.80	371
12:17:53	573.80	1,000
12:17:53	573.80	651
12:18:27	573.90	1,543
12:18:41	573.90	750
12:19:55	573.90	178
12:19:55	573.90	393
12:19:55	573.90	1,425
12:19:55	573.90	881
12:19:55	574.00	2,000
12:19:55	574.00	2,474
12:19:55	574.00	1,000
12:19:55	574.00	356
12:19:55	573.90	548
12:19:56	574.00	2,000
12:19:56	574.00	378
12:20:00	574.00	1,622
12:20:00	574.00	1,661
12:20:26	573.70	371
12:20:35	573.70	2,000
12:20:35	573.70	1,000
12:20:42	573.70	2,000
12:22:06	573.90	2,000
12:22:07	573.90	14
12:22:17	574.00	203
12:22:17	574.00	177
12:22:17	574.00	809
12:22:17	574.00	2,000
12:22:17	574.00	590
12:22:17	574.00	2,400
12:22:22	574.00	1,272
12:22:22	574.00	1,740
12:22:27	574.00	1,242
12:22:53	574.00	2,000
12:22:53	574.00	1,000
12:22:53	574.00	2,314
12:23:43	573.90	2,000
12:23:43	573.90	1,000
12:23:43	573.90	2,000
12:23:43	573.90	172
12:23:48	573.90	1,000
12:25:18	574.00	1,002
12:25:18	574.00	935
12:25:18	574.00	2,053
12:25:19	574.00	2,000
12:25:19	574.00	2,550
12:25:19	574.00	191
12:25:23	574.00	1,993
12:26:17	573.90	1,267
12:26:17	573.90	320
12:26:17	573.90	1,200
12:26:18	573.90	1,300
12:26:18	573.90	1,215
12:26:18	573.90	250
12:26:18	573.90	249
12:27:09	574.00	5,298
12:27:11	574.00	1,660
12:27:47	573.90	1,275
12:27:54	573.90	3,366
12:27:54	573.90	4,351
12:28:23	573.90	374
12:28:23	573.90	1,230
12:28:23	573.90	532
12:29:17	574.00	500
12:29:17	574.00	520
12:29:17	574.00	166
12:29:22	574.00	1,780
12:29:22	574.00	1,410
12:29:22	574.00	890
12:29:22	574.00	13
12:29:22	574.00	188
12:30:04	574.00	471
12:30:04	574.00	2,000
12:30:04	574.00	2,000
12:30:04	574.00	1,263
12:30:04	574.00	483
12:30:04	574.00	352
12:30:48	573.90	1,000
12:31:09	574.00	2,357
12:31:14	574.00	1,499
12:31:37	574.00	2,000
12:31:37	574.00	1,000
12:31:37	574.00	2,000
12:31:37	574.00	1,244
12:33:30	573.80	5,767
12:33:30	573.80	1,239
12:35:36	573.80	1,821
12:35:38	573.70	2,779
12:36:58	573.60	3,724
12:37:00	573.60	44
12:37:00	573.60	181
12:37:00	573.60	1,671
12:38:55	573.40	2,542
12:38:58	573.40	1,620
12:39:21	573.40	782
12:42:21	573.80	1,705
12:42:21	573.80	3,643
12:43:14	573.70	89
12:44:34	573.70	5,583
12:44:34	573.70	65
12:44:34	573.70	182
12:44:36	573.70	2,153
12:44:37	573.70	80
12:44:37	573.70	388
12:44:37	573.70	905
12:44:37	573.70	335
12:44:39	573.70	1,226
12:44:39	573.70	2,223
12:45:24	573.60	267
12:45:42	573.60	1,262
12:46:17	573.80	3,916
12:46:17	573.80	1,914
12:46:17	573.80	2,000
12:46:17	573.80	32
12:46:35	573.80	1,198
12:46:35	573.80	1,671
12:46:35	573.80	1,000
12:46:40	573.80	22
12:46:40	573.80	1,909
12:47:10	573.90	430
12:47:10	573.90	1,750
12:47:11	573.90	1,395
12:47:12	573.90	2,255
12:47:22	573.70	1,177
12:47:47	573.70	323
12:47:47	573.70	448
12:47:47	573.70	750
12:47:47	573.70	1,587
12:48:02	573.70	2,177
12:48:02	573.70	492
12:48:50	573.80	1,307
12:48:50	573.80	3,805
12:50:01	573.90	2,000
12:50:01	573.90	1,100
12:51:25	573.90	1,200
12:51:25	573.90	1,000
12:51:25	573.90	1,000
12:51:25	573.90	27
12:51:30	573.90	1,000
12:51:30	573.90	1,000
12:51:30	573.90	643
12:52:06	573.90	950
12:53:11	574.00	1,251
12:53:11	574.00	1,100
12:53:11	574.00	1,000
12:53:12	574.00	1,400
12:53:21	574.00	5,830
12:53:21	574.00	5,676
12:54:09	573.90	1,000
12:54:09	573.90	1,400
12:54:14	573.90	1,000
12:54:14	573.90	1,312
12:54:14	573.90	1,084
12:54:48	573.90	2,544
12:54:48	573.90	2,905
12:55:36	573.80	1,000
12:55:36	573.80	1,239
12:55:36	573.80	2,000
12:55:36	573.80	1,000
12:55:36	573.80	1,000
12:55:36	573.80	133
12:56:13	573.60	950
12:56:13	573.60	2,000
12:56:13	573.60	1,300
12:56:13	573.60	518
12:56:25	573.70	1,193
12:57:17	573.70	1,000
12:57:17	573.70	2,200
12:57:32	573.70	1,464
12:57:32	573.70	390
12:57:32	573.70	100
12:57:32	573.70	1,227
12:57:32	573.70	548
12:58:03	573.70	1,227
12:58:03	573.70	2,000
12:58:03	573.70	1,285
13:00:11	573.50	4,953
13:01:12	573.50	2,883
13:01:12	573.50	2,130
13:02:08	573.50	2,088
13:06:35	573.80	3,823
13:06:35	573.80	800
13:06:42	574.00	1,094
13:06:42	574.00	2,000
13:06:42	574.00	1,251
13:06:43	574.00	2,183
13:07:58	574.00	2,586
13:08:03	574.00	3,710
13:08:18	574.00	1,228
13:08:20	574.00	4,602
13:08:22	574.00	4,182
13:08:32	574.00	1,505
13:20:00	574.00	756
13:20:00	574.00	50
13:20:00	574.00	950
13:20:00	574.00	688
13:20:01	574.00	5,636
13:20:08	574.00	2,408
13:21:36	573.90	208
13:21:36	573.90	100
13:21:36	573.90	1,000
13:21:36	573.90	1,579
13:21:37	573.90	1,200
13:21:37	573.90	312
13:21:37	573.90	200
13:23:55	574.00	1,243
13:23:56	574.00	4,600
13:24:07	574.00	1,251
13:24:39	574.00	4,736
13:24:48	574.00	1,553
13:25:36	574.00	248
13:25:45	574.00	4,261
13:25:45	574.00	1,007
13:25:45	574.00	671
13:29:06	574.50	1,830
13:29:06	574.50	3,280
13:29:21	574.40	1,000
13:29:21	574.40	1,239
13:29:36	574.40	2,826
13:29:37	574.40	1,300
13:29:37	574.40	50
13:38:36	574.20	200
13:38:37	574.20	9
13:38:37	574.20	100
13:39:38	574.40	192
13:39:38	574.40	485
13:39:38	574.40	2,595
13:39:38	574.40	100
13:39:38	574.40	50
13:39:38	574.40	1,239
13:39:38	574.40	1,221
13:40:15	574.50	85
13:43:07	574.70	4,326
13:44:29	574.70	1,259
13:46:33	574.80	50
13:46:33	574.80	1,987
13:46:33	574.80	2,935
13:48:16	574.80	5,830
13:48:17	574.90	2,802
13:48:17	574.90	159
13:49:11	574.90	50
13:50:13	574.90	2,741
13:51:26	575.10	2,160
13:55:40	575.50	5,830
13:55:40	575.50	5,660
13:55:40	575.50	1,500
13:55:40	575.50	2,413
13:55:45	575.50	2,587
13:55:45	575.50	111
13:56:18	575.40	2,576
13:56:18	575.40	884
13:56:19	575.40	657
13:56:22	575.40	1,202
13:56:22	575.40	5
13:57:08	575.40	2,437
13:57:08	575.40	932
13:57:16	575.30	200
13:57:21	575.30	50
13:57:21	575.30	1,187
13:57:57	575.50	702
13:57:57	575.50	2,370
13:57:57	575.50	50
13:57:57	575.50	2,309
13:58:53	575.20	1,153
13:58:53	575.20	1,239
13:58:55	575.20	1,478
13:58:57	575.20	178
13:59:21	575.20	1,412
14:00:21	575.20	1,187
14:01:10	575.20	174
14:01:12	575.20	1,048
14:01:12	575.20	1,026
14:01:25	575.30	37
14:01:25	575.30	300
14:01:25	575.30	1,576
14:01:25	575.30	50
14:01:25	575.30	1,102
14:02:05	575.40	78
14:02:05	575.40	50
14:02:10	575.50	2,696
14:02:10	575.50	1,684
14:02:10	575.50	50
14:02:10	575.50	253
14:02:25	575.50	1,523
14:02:25	575.50	2,670
14:02:35	575.50	1,195
14:02:35	575.50	50
14:02:35	575.50	9,327
14:02:40	575.50	5,000
14:02:40	575.50	50
14:02:40	575.50	168
14:02:45	575.50	4,416
14:02:51	575.50	693
14:02:51	575.50	766
14:02:56	575.50	4,234
14:02:56	575.50	50
14:02:56	575.50	2,526
14:03:01	575.50	3,119
14:03:39	575.80	3,899
14:03:39	575.80	1,929
14:05:35	575.60	440
14:05:44	575.70	5,830
14:05:44	575.70	3,510
14:05:44	575.70	420
14:05:44	575.70	534
14:05:57	575.60	4,965
14:05:58	575.60	1,573
14:07:11	575.70	1,487
14:07:11	575.70	2,395
14:07:11	575.70	50
14:07:16	575.70	2,757
14:07:16	575.70	820
14:07:16	575.70	8
14:07:16	575.70	717
14:08:21	575.80	2,378
14:08:21	575.80	1,389
14:09:02	576.30	370
14:09:02	576.30	1,000
14:09:02	576.30	3,200
14:09:02	576.30	284
14:09:02	576.30	976
14:09:02	576.30	1,629
14:09:39	576.20	2,945
14:09:43	576.10	170
14:09:43	576.10	1,023
14:15:31	576.00	4,967
14:15:32	575.90	1,912
14:15:58	575.90	3,019
14:16:04	575.80	1,540
14:17:26	575.60	1,400
14:17:26	575.60	856
14:17:28	575.60	1,487
14:17:28	575.60	266
14:17:31	575.60	45
14:17:36	575.60	1,445
14:20:09	575.30	5,237
14:21:14	575.40	200
14:21:19	575.40	1,733
14:24:01	575.60	2,493
14:24:06	575.60	2,415
14:24:06	575.60	460
14:24:34	575.50	42
14:24:34	575.50	200
14:24:34	575.50	1,239
14:24:34	575.50	2,232
14:24:34	575.50	1,000
14:24:39	575.50	1,417
14:27:16	575.30	200
14:27:16	575.30	256
14:27:16	575.30	620
14:27:16	575.30	75
14:27:18	575.40	500
14:27:18	575.40	100
14:27:18	575.40	710
14:27:18	575.40	180
14:27:18	575.40	1,000
14:28:10	575.50	1,349
14:28:10	575.50	206
14:28:10	575.50	997
14:28:37	575.30	3,993
14:28:38	575.30	1,260
14:30:05	575.30	1,890
14:30:05	575.30	435
14:30:10	575.20	493
14:30:10	575.10	1,567
14:30:19	574.90	561
14:30:19	574.90	2,908
14:30:21	574.90	1,239
14:30:21	574.90	1,122
14:30:26	575.00	560
14:30:26	575.00	200
14:30:26	575.00	754
14:30:54	575.10	4,364
14:30:54	575.10	1,000
14:31:12	574.90	4,839
14:31:12	574.90	1,192
14:32:08	575.40	480
14:32:08	575.40	2,570
14:32:08	575.40	1,000
14:32:13	575.40	2,000
14:32:13	575.40	27
14:33:46	575.50	4,871
14:33:51	575.50	400
14:33:51	575.50	750
14:34:30	575.40	3,894
14:34:37	575.40	425
14:34:37	575.40	478
14:34:42	575.50	6,325
14:34:50	575.70	4,946
14:34:50	575.70	1,000
14:34:50	575.70	300
14:36:08	575.60	3,917
14:36:08	575.60	1,318
14:37:18	575.10	4,047
14:37:51	575.20	1,200
14:37:51	575.20	2,000
14:37:51	575.20	1,518
14:38:33	575.10	4,402
14:38:33	575.10	1,303
14:38:33	575.10	46
14:39:01	575.20	94
14:39:01	575.20	750
14:39:01	575.20	1,951
14:39:01	575.20	90
14:39:01	575.20	2,085
14:39:37	575.10	4,454
14:39:42	575.20	1,616
14:40:27	575.60	1,001
14:40:27	575.60	3,253
14:40:27	575.60	550
14:40:27	575.60	1,000
14:40:27	575.60	819
14:40:53	575.70	207
14:40:53	575.70	2,170
14:40:58	575.70	2,525
14:41:30	575.30	3,512
14:41:33	575.30	161
14:41:41	575.30	2,021
14:43:57	575.40	1,208
14:43:57	575.40	806
14:43:57	575.40	1,180
14:43:57	575.40	2,636
14:44:05	575.40	1,312
14:44:52	575.40	3,856
14:44:53	575.40	812
14:44:53	575.40	415
14:46:20	575.90	1,521
14:46:20	575.90	2,495
14:46:25	575.90	1,926
14:46:43	575.90	1,396
14:46:48	575.90	535
14:46:48	575.90	1,300
14:46:50	575.90	1,415
14:47:11	575.90	607
14:47:11	575.90	234
14:47:11	575.90	91
14:47:14	575.90	393
14:47:14	575.90	723
14:47:14	575.90	638
14:47:20	575.90	2,000
14:47:20	575.90	400
14:47:20	575.90	1,184
14:47:33	575.80	4,816
14:47:34	575.80	1,556
14:49:10	575.40	2,830
14:49:10	575.40	1,578
14:49:10	575.40	1,418
14:50:08	575.30	1,379
14:50:25	575.40	1,876
14:50:25	575.40	269
14:50:25	575.40	1,818
14:50:39	575.30	597
14:51:00	575.30	1,275
14:51:00	575.30	4,555
14:51:13	575.30	1,307
14:51:27	575.20	767
14:51:28	575.20	1,611
14:51:38	575.30	2,468
14:51:39	575.30	1,586
14:52:06	575.30	2,487
14:52:06	575.30	1,489
14:52:06	575.30	1,173
14:52:06	575.30	94
14:53:51	575.10	240
14:53:51	575.10	2,385
14:53:51	575.10	1,324
14:53:56	575.10	1,705
14:53:56	575.00	1,500
14:53:56	575.00	4,054
14:54:56	575.00	5,830
14:55:01	575.00	1,644
14:55:02	575.00	2,000
14:55:03	575.10	1,690
14:55:03	575.10	383
14:55:31	574.90	2,241
14:55:38	574.90	1,600
14:55:38	574.90	1,388
14:57:22	574.80	1,251
14:57:30	574.80	3,804
14:57:30	574.80	26
14:57:55	574.90	1,239
14:58:18	575.00	431
14:58:18	575.00	2,277
14:58:38	574.90	1,000
14:58:38	574.90	2,571
14:58:55	574.90	1,227
14:59:00	574.90	791
14:59:00	574.90	3,030
14:59:00	574.90	462
14:59:31	574.70	2,151
14:59:33	574.70	2,083
14:59:33	574.70	500
14:59:33	574.70	1,060
15:01:26	574.90	5,241
15:01:26	574.90	2,000
15:01:26	574.90	1,329
15:01:38	574.90	928
15:01:38	574.90	358
15:02:47	574.90	580
15:02:47	574.90	1,203
15:04:37	574.80	1,644
15:04:37	574.80	1,808
15:05:14	575.10	2,157
15:05:33	575.00	2,000
15:05:33	575.00	1,000
15:05:33	575.00	100
15:05:38	575.00	679
15:05:43	575.00	1,620
15:05:52	575.00	1,361
15:06:26	575.00	331
15:06:26	575.00	330
15:06:32	575.00	2,000
15:06:41	575.00	2,000
15:07:42	574.80	4,336
15:07:44	574.80	1,895
15:08:34	574.80	4,367
15:08:35	574.80	1,300
15:08:35	574.80	825
15:08:39	574.70	1,300
15:08:39	574.70	2,706
15:09:40	574.70	916
15:09:41	574.70	500
15:09:41	574.70	196
15:10:59	574.70	100
15:10:59	574.70	1,225
15:11:04	574.70	100
15:11:04	574.70	2,389
15:11:04	574.70	1,100
15:11:04	574.70	547
15:11:48	574.70	550
15:11:48	574.70	984
15:11:53	574.60	2,000
15:11:53	574.60	130
15:11:53	574.60	100
15:11:53	574.60	1,200
15:11:53	574.60	750
15:11:59	574.50	422
15:12:00	574.50	4,239
15:12:00	574.50	1,605
15:12:48	574.20	456
15:12:54	574.30	1,408
15:12:54	574.30	2,477
15:12:55	574.30	1,587
15:13:29	574.10	1,412
15:13:30	574.10	2,222
15:13:31	574.10	2,000
15:14:38	574.20	2,737
15:14:56	574.30	2,000
15:14:56	574.30	690
15:14:56	574.30	451
15:15:08	574.20	4,118
15:15:08	574.20	1,395
15:15:44	574.20	409
15:15:44	574.20	1,035
15:15:44	574.20	1,580
15:15:45	574.20	1,916
15:16:09	574.20	2,993
15:16:15	574.20	2,000
15:16:15	574.20	1,830
15:17:07	574.20	865
15:17:07	574.20	1,286
15:17:07	574.20	1,312
15:17:07	574.20	392
15:17:07	574.20	26
15:17:12	574.20	2,000
15:17:12	574.20	53
15:17:35	574.00	4,938
15:18:59	574.00	1,137
15:18:59	574.00	272
15:18:59	574.00	522
15:18:59	574.00	1,168
15:18:59	574.00	1,036
15:18:59	574.00	1,695
15:19:26	574.00	918
15:19:26	574.00	2,988
15:19:31	574.00	1,594
15:19:31	574.00	750
15:19:31	574.00	967
15:20:16	574.00	1,227
15:20:20	574.00	2,724
15:20:28	574.00	750
15:20:28	574.00	528
15:20:50	574.00	5,830
15:20:50	574.00	971
15:21:00	573.90	3,673
15:21:01	573.90	1,340
15:21:51	574.10	1,339
15:21:53	574.10	399
15:21:53	574.10	603
15:21:53	574.10	2,378
15:22:10	574.00	2,595
15:22:10	574.00	3,942
15:22:14	574.00	880
15:22:14	574.00	857
15:23:20	573.80	2,515
15:24:08	574.30	1,625
15:24:18	574.30	2,868
15:24:18	574.30	1,337
15:24:18	574.30	5,830
15:24:21	574.20	1,220
15:24:22	574.10	4,769
15:24:27	574.10	1,769
15:24:52	574.20	4,337
15:24:53	574.20	1,203
15:24:53	574.20	128
15:25:25	574.40	462
15:25:25	574.40	600
15:25:25	574.40	1,356
15:25:37	574.40	2,351
15:25:49	574.40	2,000
15:26:16	574.30	202
15:26:16	574.40	950
15:26:21	574.40	1,074
15:26:21	574.40	2,006
15:26:21	574.40	976
15:26:56	574.40	750
15:26:56	574.40	2,045
15:26:56	574.40	1,000
15:27:01	574.30	549
15:27:01	574.30	888
15:27:01	574.30	750
15:27:01	574.30	1,000
15:27:01	574.30	1,943
15:27:11	574.30	465
15:27:19	574.20	204
15:27:19	574.20	5,626
15:27:19	574.20	1,712
15:27:37	574.30	465
15:27:37	574.30	750
15:27:37	574.30	1,728
15:27:45	574.30	465
15:28:25	574.20	3,939
15:28:27	574.20	1,891
15:28:28	574.20	4,242
15:28:31	574.30	2,391
15:29:04	574.30	796
15:29:04	574.30	1,402
15:29:04	574.30	248
15:29:04	574.30	1,186
15:29:09	574.20	570
15:29:09	574.20	1,737
15:29:09	574.30	465
15:29:09	574.30	3,194
15:29:09	574.30	1,113
15:29:09	574.30	1,000
15:29:09	574.30	701
15:29:14	574.30	701
15:29:14	574.30	465
15:29:19	574.30	2,234
15:30:05	574.40	1,000
15:30:05	574.40	722
15:30:05	574.40	1,975
15:30:06	574.30	1,218
15:30:21	574.40	2,000
15:30:32	574.50	137
15:30:32	574.50	1,462
15:30:32	574.50	2,120
15:30:37	574.60	1,230
15:32:10	574.60	4,724
15:32:11	574.60	1,230
15:32:11	574.60	307
15:33:18	574.60	800
15:33:18	574.60	680
15:33:18	574.60	670
15:33:32	574.70	492
15:33:32	574.70	2,000
15:33:32	574.70	1,119
15:33:54	574.50	2,813
15:33:56	574.50	335
15:34:04	574.50	827
15:34:06	574.50	1,275
15:35:05	574.40	1,500
15:35:05	574.40	1,203
15:35:15	574.40	3,979
15:35:57	574.40	2,000
15:35:57	574.40	1,169
15:35:57	574.40	723
15:36:03	574.40	1,999
15:36:34	574.40	1,639
15:36:34	574.40	1,030
15:36:34	574.40	2,000
15:36:39	574.40	1,080
15:36:39	574.40	219
15:37:11	574.10	456
15:38:16	574.20	117
15:38:16	574.20	4,191
15:38:19	574.10	5,075
15:38:19	574.10	1,355
15:38:19	574.10	998
15:39:02	574.00	10,603
15:39:10	573.90	980
15:39:10	573.90	3,030
15:39:10	573.90	83
15:39:27	573.90	1,179
15:39:56	573.80	1,280
15:40:12	573.90	889
15:40:12	573.90	1,239
15:40:16	573.80	1,645
15:40:18	573.90	239
15:40:18	573.90	1,246
15:41:04	574.00	729
15:41:05	574.00	2,000
15:41:05	574.00	2,495
15:41:05	574.00	486
15:42:44	574.30	3,800
15:42:44	574.30	732
15:42:44	574.30	534
15:44:37	574.40	1,931
15:44:42	574.40	789
15:44:52	574.50	1,520
15:44:52	574.50	2,200
15:45:06	574.50	2,258
15:45:06	574.50	479
15:45:06	574.50	1,238
15:45:06	574.50	375
15:45:23	574.40	1,716
15:47:11	574.20	2,000
15:47:11	574.20	1,845
15:47:18	574.20	1,414
15:47:18	574.20	699
15:47:23	574.00	2,000
15:47:23	574.00	6,000
15:47:23	574.00	1,000
15:47:28	574.00	4,103
15:47:56	573.90	1,344
15:47:56	573.90	1,087
15:48:01	573.80	755
15:48:01	573.80	763
15:48:54	573.60	1,106
15:48:54	573.60	3,513
15:48:54	573.60	1,581
15:49:43	573.60	4,095
15:49:44	573.60	1,814
15:50:35	573.60	200
15:50:40	573.60	200
15:50:40	573.60	1,312
15:50:40	573.60	884
15:50:40	573.60	2,000
15:50:40	573.60	1,162
15:51:01	573.50	1,900
15:51:01	573.50	100
15:51:01	573.50	2,390
15:51:33	573.50	592
15:51:46	573.60	1,185
15:51:46	573.60	40
15:51:51	573.60	2,000
15:51:51	573.60	840
15:51:51	573.60	660
15:51:51	573.60	807
15:51:51	573.60	906
15:52:19	573.40	1,859
15:52:19	573.40	1,583
15:52:19	573.40	506
15:53:31	573.40	158
15:53:31	573.40	13
15:53:31	573.40	1,240
15:53:31	573.40	302
15:53:31	573.40	2,288
15:53:54	573.40	273
15:54:59	573.40	1,565
15:55:04	573.40	168
15:55:04	573.40	1,010
15:55:04	573.40	300
15:55:04	573.40	3,141
15:55:04	573.40	1,000
15:55:51	573.30	3,000
15:55:52	573.30	1,307
15:55:57	573.30	1,466
15:55:57	573.30	75
15:55:58	573.30	1,200
15:55:58	573.30	3,082
15:56:02	573.30	1,492
15:57:19	573.30	465
15:57:19	573.30	2,000
15:57:19	573.30	747
15:57:24	573.30	1,666
15:57:26	573.30	5,574
15:57:38	573.30	1,458
15:58:09	573.30	4,194
15:58:12	573.30	1,425
15:59:04	573.20	53
15:59:04	573.20	4,101
15:59:05	573.20	1,375
15:59:20	573.20	5,692
15:59:21	573.20	1,000
15:59:21	573.20	383
16:00:25	573.20	1,100
16:00:25	573.20	842
16:00:27	573.20	1,878
16:00:47	573.20	4,681
16:00:47	573.20	1,992
16:01:31	573.20	301
16:01:31	573.20	236
16:01:31	573.20	3,280
16:01:38	573.20	2,000
16:01:38	573.20	351
16:02:45	573.20	1,000
16:02:45	573.20	1,200
16:02:45	573.20	1,705
16:02:45	573.20	1,961
16:03:26	573.20	4,096
16:03:26	573.20	1,229
16:04:09	573.20	4,962
16:04:15	573.20	1,321
16:04:45	573.20	4,324
16:04:52	573.20	83
16:04:58	573.20	1,342
16:05:40	573.20	205
16:05:40	573.20	4,120
16:05:50	573.30	5,830
16:05:51	573.30	420
16:05:51	573.30	1,000
16:05:51	573.30	32
16:06:01	573.30	327
16:06:06	573.30	1,000
16:06:06	573.30	1,230
16:06:08	573.30	2,112
16:06:52	573.30	1
16:06:52	573.30	5,504
16:06:53	573.30	1,230
16:07:07	573.30	1,030
16:07:07	573.30	1,099
16:07:07	573.30	1,099
16:07:07	573.30	1,393
16:07:51	573.50	1,275
16:07:51	573.50	40
16:08:30	573.50	4,327
16:08:31	573.50	1,347
16:08:37	573.40	1,627
16:08:37	573.40	1,300
16:08:37	573.40	1,000
16:08:37	573.40	1,103
16:08:52	573.70	1,210
16:08:52	573.70	8
16:08:52	573.70	403
16:08:52	573.70	1,000
16:08:52	573.70	1,203
16:08:52	573.70	1,200
16:08:52	573.70	838
16:09:15	573.70	1,468
16:09:20	573.70	2,253
16:09:20	573.70	95
16:09:25	573.70	915
16:09:25	573.70	1,100
16:09:25	573.70	555
16:10:24	573.70	395
16:10:24	573.70	260
16:10:28	573.70	76
16:10:28	573.70	1,324
16:10:28	573.70	1,230
16:10:53	573.70	1,781
16:11:09	573.70	5,173
16:11:19	573.70	1,568
16:11:29	573.60	1,251
16:11:29	573.60	2,000
16:11:29	573.60	822
16:11:40	573.60	1,400
16:11:43	573.60	1,962
16:11:43	573.60	1,143
16:11:43	573.60	297
16:11:43	573.60	695
16:11:43	573.60	328
16:11:43	573.60	695
16:11:44	573.60	1,100
16:11:44	573.60	339
16:14:36	573.80	4,020
16:14:40	573.80	1,300
16:14:40	573.80	1,265
16:14:41	573.80	599
16:14:41	573.80	4,747
16:15:31	573.70	1,443
16:15:31	573.70	1,132
16:15:31	573.70	290
16:15:43	573.80	1,307
16:15:48	573.80	1,620
16:15:48	573.80	516
16:15:48	573.80	1,500
16:15:48	573.80	45
16:15:50	573.80	2,418
16:15:51	573.80	4,757
16:15:51	573.80	1,585
16:16:31	573.80	4,543
16:16:36	573.80	1,288
16:16:36	573.80	87
16:16:36	573.80	310
16:17:43	573.70	1,200
16:17:43	573.70	1,300
16:17:43	573.70	1,200
16:17:43	573.70	722
16:17:50	573.70	316
16:17:50	573.70	1,000
16:17:50	573.70	73
16:18:13	573.60	1,300
16:18:13	573.60	1,000
16:18:13	573.60	1,361
16:18:14	573.60	1,275
16:18:14	573.60	1,000
16:18:29	573.60	3,925
16:18:29	573.60	1,428
16:19:31	573.60	1,500
16:19:31	573.60	1,500
16:19:31	573.60	1,443
16:19:31	573.60	57
16:19:31	573.60	502
16:19:31	573.60	107
16:19:32	573.60	20
16:19:38	573.60	1,500
16:19:38	573.60	351
16:19:38	573.60	285
16:19:38	573.60	67
16:19:38	573.60	54
16:19:38	573.60	23
16:19:39	573.60	141
16:19:39	573.60	138
16:19:39	573.60	27
16:19:39	573.60	26

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

 

 

POSAKNDPABKDQCB