Transaction in Own Shares

RNS Number : 6747O

HSBC Holdings PLC

08 November 2016

 

HSBC HOLDINGS PLC

                    8 November 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:	8 November 2016
Number of ordinary shares of US$0.50 each purchased:	4,639,806
Highest price paid per share:	£6.2070
Lowest price paid per share:	£6.1230
Volume weighted average price paid per share:	£6.1503

Following the purchase of these shares, the Company holds 214,735,021 of its ordinary shares in treasury and has 19,852,863,519 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,852,863,519. 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
08:01:09	614.80	8
08:01:09	614.80	1,500
08:01:10	614.80	1,605
08:01:11	614.80	110
08:01:12	614.80	3,069
08:01:14	614.80	667
08:01:41	614.80	376
08:01:41	614.80	2,872
08:01:56	615.20	2,063
08:01:56	615.20	1,113
08:01:59	615.00	3,708
08:01:59	615.00	42
08:02:04	615.00	237
08:02:05	615.00	112
08:02:05	615.00	978
08:02:05	614.60	2,463
08:02:10	614.10	934
08:02:10	614.10	164
08:02:10	614.10	50
08:02:10	614.10	85
08:02:50	615.00	2,000
08:02:50	615.00	3,664
08:02:52	615.00	1,125
08:02:56	615.00	1,712
08:03:03	615.00	1,273
08:03:03	615.00	2,097
08:03:04	615.00	245
08:03:04	615.00	241
08:03:04	615.00	1,647
08:03:16	614.60	2,012
08:03:26	615.00	2,593
08:03:38	615.10	1,580
08:03:42	615.10	3,342
08:03:53	614.90	3,003
08:03:54	614.80	887
08:03:54	614.80	317
08:04:00	614.70	1,387
08:04:04	615.00	1,166
08:04:11	614.90	1,163
08:04:11	614.90	1,035
08:04:14	614.80	713
08:04:14	614.80	600
08:04:29	614.80	113
08:04:35	615.00	3,655
08:04:40	614.90	1,247
08:04:40	614.90	82
08:04:52	614.80	1,453
08:04:59	614.90	2,286
08:05:04	614.90	1,525
08:05:18	614.90	1,549
08:05:19	614.90	1,536
08:05:28	614.90	2,186
08:05:31	614.90	24
08:05:31	614.90	839
08:05:32	614.90	3,207
08:05:36	614.80	2,801
08:05:41	614.60	2,036
08:05:41	614.60	25
08:05:48	614.40	1,340
08:06:19	614.70	4,888
08:06:21	614.70	3,477
08:06:21	614.70	691
08:06:25	614.70	3,400
08:06:29	614.70	1,217
08:06:29	614.70	529
08:06:38	614.60	1,113
08:06:43	614.60	1,254
08:06:45	614.50	1,100
08:07:04	614.70	1,117
08:07:11	614.60	4,141
08:07:14	614.60	3,928
08:07:14	614.50	1,778
08:07:14	614.50	545
08:07:27	614.50	2,448
08:07:30	614.40	1,272
08:07:30	614.40	1,272
08:07:44	614.30	70
08:07:44	614.30	70
08:07:50	614.20	4,386
08:07:50	614.20	40
08:07:50	614.30	67
08:07:50	614.30	1,100
08:07:50	614.30	4
08:08:14	614.70	739
08:08:14	614.70	2,600
08:08:14	614.70	1,403
08:08:19	614.70	353
08:08:27	614.70	452
08:08:35	614.90	420
08:08:35	614.90	1,431
08:08:35	614.90	434
08:08:40	614.80	1,797
08:08:40	614.80	55
08:08:44	614.90	5,315
08:08:49	614.90	1,647
08:09:07	614.70	3,723
08:09:20	614.90	4,645
08:09:20	614.90	1,800
08:09:21	614.90	3,072
08:09:40	615.00	1,498
08:09:46	615.30	1,800
08:09:46	615.30	627
08:09:47	615.20	2,225
08:09:50	615.20	2,992
08:09:53	615.00	1,558
08:09:53	615.00	622
08:09:58	614.90	1,217
08:10:16	615.10	1,525
08:10:21	615.10	4,217
08:10:49	615.70	2,294
08:10:49	615.70	1,288
08:10:49	615.70	201
08:10:50	615.60	3,153
08:10:58	615.60	1,350
08:10:58	615.60	1,150
08:10:58	615.60	133
08:11:00	615.50	2,701
08:11:18	615.50	1,803
08:11:18	615.60	909
08:11:18	615.60	1,661
08:11:18	615.60	182
08:11:29	615.60	249
08:11:29	615.60	1,322
08:11:35	615.60	983
08:11:35	615.60	507
08:11:50	615.60	1,800
08:11:50	615.60	1,705
08:11:51	615.60	1,200
08:11:51	615.60	3,159
08:11:54	615.50	1,944
08:11:59	615.40	1,351
08:12:04	615.40	1,268
08:12:12	615.50	1,486
08:12:12	615.50	658
08:12:21	615.50	1,370
08:12:21	615.50	1,200
08:12:21	615.50	311
08:12:30	615.60	1,440
08:12:30	615.60	1,200
08:12:30	615.60	494
08:12:35	615.40	1,304
08:12:43	615.50	515
08:12:44	615.50	2,000
08:12:44	615.50	340
08:13:03	615.50	1,050
08:13:04	615.50	1,050
08:13:09	615.70	1,094
08:13:09	615.70	221
08:13:12	615.60	1,050
08:13:15	615.70	1,207
08:13:19	615.70	1,209
08:13:26	615.60	1,685
08:13:26	615.60	2,000
08:13:30	615.60	287
08:13:30	615.60	1,050
08:13:30	615.60	2,000
08:13:48	615.50	1,856
08:13:48	615.50	1,200
08:13:48	615.50	1,857
08:13:48	615.50	641
08:13:52	615.60	473
08:13:52	615.60	1,116
08:13:56	615.60	1,339
08:14:15	615.60	1,121
08:14:15	615.60	2,872
08:14:15	615.60	738
08:14:30	615.70	1,354
08:14:33	615.70	109
08:14:33	615.70	1,003
08:14:35	615.60	1,436
08:14:49	615.70	648
08:14:49	615.70	260
08:14:49	615.70	1,464
08:14:51	615.70	1,188
08:14:55	615.70	1,162
08:14:59	615.80	793
08:14:59	615.80	145
08:14:59	615.80	325
08:15:14	615.80	990
08:15:14	615.80	1,140
08:15:20	615.90	2,739
08:15:20	615.90	746
08:15:22	615.80	4,312
08:16:08	615.70	1,028
08:16:09	615.70	1,028
08:16:09	615.70	1,028
08:16:12	615.80	1,028
08:16:16	615.80	1,028
08:16:16	615.80	1,877
08:16:18	615.90	1,609
08:16:18	615.90	1,000
08:16:18	615.90	249
08:16:18	615.90	2,620
08:16:21	615.90	1,000
08:16:21	615.90	376
08:16:24	615.90	4,354
08:16:42	616.00	1,028
08:16:44	616.00	3,023
08:16:59	616.10	1,248
08:16:59	616.10	2,000
08:16:59	616.10	1,832
08:17:10	615.80	1,554
08:17:10	615.80	1,554
08:17:10	615.80	2,017
08:17:19	615.70	1,141
08:17:19	615.70	1,285
08:17:26	615.60	1,908
08:17:50	615.70	139
08:17:50	615.70	257
08:17:58	615.90	2,000
08:17:58	615.90	1,777
08:17:58	615.90	524
08:18:07	615.90	221
08:18:07	615.90	1,000
08:18:07	615.90	1,238
08:18:12	615.90	1,445
08:18:15	615.90	221
08:18:15	615.90	858
08:18:15	615.90	77
08:18:21	615.90	2,000
08:18:25	615.90	1,221
08:18:30	615.90	779
08:18:30	615.90	377
08:18:36	615.90	3,871
08:18:36	615.90	2,000
08:18:36	615.90	256
08:18:48	615.80	1,298
08:18:48	615.70	257
08:18:48	615.70	2,305
08:18:58	615.40	1,130
08:18:58	615.40	1,389
08:19:02	615.30	1,239
08:19:21	615.30	3,603
08:19:21	615.30	1,579
08:19:30	615.30	548
08:19:30	615.30	604
08:19:30	615.30	1,516
08:19:41	615.20	1,179
08:19:41	615.20	1,632
08:19:52	615.20	521
08:19:52	615.20	688
08:19:58	615.20	1,721
08:19:58	615.20	973
08:19:58	615.20	1,472
08:20:23	615.40	1,604
08:20:23	615.40	339
08:20:26	615.40	366
08:20:26	615.40	1,130
08:20:28	615.30	3,828
08:20:28	615.30	1,800
08:20:28	615.30	170
08:20:49	615.40	3
08:20:54	615.40	90
08:20:54	615.40	2,000
08:21:06	615.50	2,000
08:21:06	615.50	1,511
08:21:16	615.50	3,361
08:21:16	615.50	2,343
08:21:16	615.50	130
08:21:16	615.50	1,165
08:21:53	615.50	1,012
08:21:53	615.50	2,000
08:21:53	615.50	1,056
08:21:53	615.50	1,780
08:21:53	615.50	1,000
08:21:53	615.50	234
08:21:58	615.50	489
08:21:58	615.50	991
08:22:01	615.50	1,009
08:22:01	615.50	175
08:22:08	615.60	1,588
08:22:08	615.60	645
08:22:17	615.70	1,243
08:22:22	615.70	250
08:22:22	615.70	746
08:22:22	615.70	504
08:22:26	615.70	1,496
08:22:28	615.70	249
08:22:28	615.70	948
08:22:30	615.60	1,202
08:22:30	615.60	415
08:22:30	615.60	1,000
08:22:30	615.60	1,412
08:22:30	615.60	1,111
08:22:45	615.60	1,451
08:22:45	615.60	1,927
08:22:45	615.60	260
08:22:45	615.60	746
08:23:02	615.70	713
08:23:04	615.70	515
08:23:04	615.70	762
08:23:08	615.70	1,184
08:23:12	615.70	816
08:23:12	615.70	368
08:23:17	615.70	909
08:23:21	615.70	1,000
08:23:21	615.70	871
08:23:22	615.60	3,476
08:23:22	615.60	1,486
08:23:27	615.50	1,341
08:23:34	615.30	1,520
08:23:45	615.30	3,353
08:23:50	615.10	2,119
08:23:57	614.90	591
08:23:57	614.90	948
08:24:10	614.80	1,936
08:24:10	614.80	241
08:24:10	614.80	2,000
08:24:10	614.80	320
08:24:15	615.00	1,216
08:24:15	615.00	149
08:25:14	614.90	2,000
08:25:14	614.90	515
08:25:19	615.00	1,107
08:25:19	615.00	9,228
08:25:20	615.00	1,266
08:25:23	615.00	257
08:25:23	615.00	989
08:25:26	615.00	1,321
08:25:30	615.00	515
08:25:30	615.00	521
08:25:39	615.00	515
08:26:04	615.00	2,000
08:26:04	615.00	2,000
08:26:04	615.00	254
08:26:04	615.00	197
08:26:04	615.00	254
08:26:04	615.00	2,000
08:26:04	615.00	1,746
08:26:05	615.00	1,203
08:26:37	615.50	1,054
08:26:39	615.50	3,889
08:26:39	615.50	1,171
08:26:42	615.60	2,000
08:26:42	615.60	1,000
08:26:42	615.60	515
08:27:10	615.70	2,000
08:27:10	615.70	1,300
08:27:10	615.70	2,020
08:27:10	615.70	1,786
08:27:16	615.90	1,000
08:27:21	615.90	1,786
08:27:23	615.90	3,218
08:27:25	615.80	2,000
08:27:25	615.80	437
08:27:28	615.80	1,144
08:27:29	615.70	1,377
08:27:32	615.70	3,391
08:27:41	615.70	841
08:27:45	615.70	1,513
08:27:55	615.80	1,100
08:27:55	615.80	53
08:28:00	615.80	431
08:28:00	615.80	1,061
08:28:05	615.80	4,212
08:28:21	615.80	1,200
08:28:21	615.80	1,498
08:28:25	615.70	2,451
08:28:30	615.70	2,910
08:28:30	615.70	261
08:28:40	615.60	1,031
08:28:40	615.60	1,152
08:28:47	615.60	624
08:28:59	615.80	690
08:28:59	615.80	1,075
08:28:59	615.80	1,221
08:29:02	615.80	1,245
08:29:06	615.80	1,246
08:29:11	615.70	1,286
08:29:17	615.80	2,467
08:29:20	615.70	4,138
08:29:20	615.70	431
08:29:20	615.70	862
08:29:20	615.70	340
08:29:40	615.90	1,309
08:29:51	615.80	3,539
08:29:57	616.00	1,000
08:29:57	616.00	602
08:30:14	616.20	1,213
08:30:14	616.20	2,000
08:30:14	616.20	65
08:30:14	616.10	1,442
08:30:19	616.10	1,000
08:30:19	616.10	176
08:30:27	616.00	4,223
08:30:27	616.00	2,237
08:30:36	616.00	1,168
08:30:37	616.00	1,124
08:30:39	616.00	1,275
08:31:10	616.00	2,219
08:31:17	616.00	3,153
08:31:17	616.00	1,276
08:31:19	616.00	2,399
08:31:28	615.90	2,761
08:31:31	615.80	2,316
08:31:41	615.80	1,287
08:31:46	615.70	438
08:31:46	615.70	961
08:32:13	615.50	1,665
08:32:29	615.80	3,637
08:32:29	615.80	130
08:32:32	615.80	2,000
08:32:32	615.80	350
08:32:38	615.90	825
08:32:38	615.90	790
08:32:45	615.90	1,592
08:32:46	615.90	27
08:32:46	615.90	1,000
08:32:46	615.90	1,000
08:32:46	615.90	1,579
08:33:10	616.00	4,274
08:33:10	616.00	1,000
08:33:10	616.00	1,000
08:33:10	616.00	1,000
08:33:10	616.00	590
08:33:23	615.80	2,333
08:33:24	615.80	24
08:33:24	615.80	1,032
08:33:24	615.80	585
08:33:34	615.80	1,391
08:33:34	615.80	1,187
08:33:37	615.70	1,646
08:33:52	615.70	2,043
08:34:00	615.70	2,253
08:34:00	615.70	98
08:34:10	615.80	3,533
08:34:34	615.90	3,355
08:34:39	615.80	2,277
08:35:10	615.90	215
08:35:15	615.90	1,199
08:35:15	615.90	1,500
08:35:15	615.90	1,000
08:35:15	615.90	220
08:35:15	615.90	318
08:35:15	615.90	983
08:35:15	615.90	229
08:36:23	616.00	4,796
08:36:23	616.00	2,763
08:36:24	616.00	2,246
08:36:48	615.90	1,760
08:37:36	616.00	3,066
08:37:36	616.00	569
08:37:39	616.00	1,082
08:37:39	616.00	31
08:37:39	616.00	1,356
08:37:39	616.00	257
08:37:51	615.90	1,208
08:38:22	615.70	2,985
08:38:36	615.60	666
08:38:36	615.60	1,960
08:38:47	615.50	1,875
08:39:50	615.50	2,887
08:39:51	615.50	458
08:39:51	615.50	254
08:39:51	615.50	257
08:39:51	615.50	2,000
08:39:51	615.50	254
08:39:51	615.50	70
08:39:51	615.50	71
08:39:51	615.50	70
08:39:53	615.40	2,930
08:40:29	615.40	1,583
08:40:54	615.50	1,943
08:40:54	615.50	2,239
08:40:54	615.50	1,000
08:40:54	615.50	1,000
08:40:54	615.50	59
08:41:03	615.30	1,889
08:41:03	615.30	1,139
08:41:06	615.30	762
08:41:54	615.30	3,437
08:42:26	615.30	200
08:42:27	615.30	130
08:42:56	615.30	89
08:43:13	615.60	1,360
08:43:13	615.60	1,572
08:43:25	615.50	4,302
08:43:28	615.40	55
08:43:28	615.40	1,629
08:43:28	615.40	1,000
08:43:28	615.40	209
08:43:33	615.20	2,522
08:44:19	615.30	3,557
08:44:23	615.30	1,739
08:45:24	615.50	4,213
08:45:39	615.40	3,136
08:45:42	615.40	1,099
08:45:42	615.40	128
08:45:53	615.20	1,589
08:46:28	615.20	1,461
08:46:29	615.20	1,517
08:47:01	615.50	1,122
08:47:22	615.90	866
08:47:22	615.90	1,335
08:47:22	615.90	2,181
08:47:29	615.90	394
08:47:41	616.00	1,445
08:47:41	616.00	1,000
08:47:41	616.00	1,213
08:47:44	616.00	787
08:47:44	616.00	403
08:47:47	615.90	1,157
08:48:07	615.80	3,899
08:48:07	615.80	1,000
08:48:07	615.80	1,673
08:48:35	615.50	521
08:48:35	615.50	2,000
08:48:42	615.50	2,000
08:48:42	615.50	1,200
08:48:42	615.50	1,505
08:48:54	615.40	3,517
08:49:35	615.60	3,817
08:49:40	615.60	216
08:49:59	615.80	3,255
08:49:59	615.80	683
08:49:59	615.80	417
08:50:00	615.80	1,404
08:50:02	615.80	1,833
08:50:31	615.90	2,036
08:50:31	615.90	928
08:50:35	615.80	4,052
08:50:35	615.80	2,000
08:50:35	615.90	437
08:50:45	615.70	3,292
08:50:45	615.70	1,432
08:51:17	615.60	2,033
08:51:36	615.60	1,155
08:51:42	615.50	1,596
08:51:59	615.30	2,128
08:52:03	615.30	1,690
08:52:25	615.30	2,005
08:52:25	615.30	650
08:52:25	615.30	671
08:52:52	615.10	2,051
08:53:08	615.30	1,966
08:53:16	615.20	1,246
08:54:05	615.30	1,551
08:55:05	615.50	4,450
08:55:06	615.50	1,700
08:55:06	615.50	1,000
08:55:06	615.50	1,206
08:55:33	615.40	2,000
08:55:33	615.40	488
08:56:11	615.20	1,459
08:56:11	615.20	270
08:56:11	615.20	2,000
08:56:11	615.20	1,939
08:56:22	615.40	4,373
08:56:46	615.30	355
08:56:46	615.30	2,995
08:57:02	615.10	1,265
08:57:07	615.00	1,643
08:57:08	615.00	1,672
08:57:08	615.00	1,672
08:57:09	615.00	127
08:57:24	614.90	1,298
08:58:28	614.80	3,719
08:58:28	614.80	664
08:58:28	614.70	2,613
08:58:28	614.70	802
08:58:29	614.70	2,000
08:58:29	614.70	143
08:58:31	614.70	4,622
08:58:42	614.70	980
08:58:42	614.70	1,692
08:58:42	614.70	1,293
08:59:16	614.90	344
08:59:16	614.90	2,766
08:59:18	614.90	125
08:59:18	614.90	1,696
08:59:52	615.20	750
08:59:52	615.20	2,988
09:00:07	615.20	219
09:00:07	615.20	1,874
09:00:07	615.20	1,000
09:00:07	615.20	115
09:00:50	615.00	1,081
09:00:50	615.00	1,504
09:00:50	615.00	1,794
09:01:02	615.00	1,460
09:01:11	615.00	3,048
09:01:11	615.00	375
09:01:17	614.90	2,870
09:01:59	615.20	1,265
09:02:00	615.10	1,097
09:02:00	615.10	665
09:02:06	615.00	371
09:02:06	615.00	981
09:02:41	615.00	1,995
09:02:55	615.00	2,754
09:03:34	615.40	1,000
09:03:34	615.40	1,834
09:03:38	615.30	1,000
09:03:38	615.30	1,500
09:03:38	615.30	500
09:03:38	615.30	1,400
09:04:04	615.30	1,000
09:04:04	615.30	3,159
09:04:44	615.40	1,206
09:04:44	615.40	2,000
09:04:44	615.40	199
09:05:17	615.10	1,955
09:05:48	615.10	837
09:05:48	615.10	441
09:05:54	615.10	497
09:05:54	615.10	430
09:05:54	615.10	241
09:05:59	615.10	261
09:06:24	615.20	624
09:06:26	615.20	388
09:06:26	615.20	3,180
09:06:26	615.20	2,000
09:06:26	615.20	130
09:06:26	615.20	267
09:06:33	615.10	2,137
09:06:33	615.10	2,000
09:06:33	615.10	1,000
09:06:33	615.10	353
09:07:02	615.20	1,171
09:07:09	615.20	430
09:07:09	615.20	911
09:07:14	615.20	482
09:07:31	615.30	1,057
09:07:31	615.30	577
09:07:31	615.30	3,296
09:07:31	615.30	2,000
09:07:31	615.30	6
09:07:58	615.40	1,908
09:08:03	615.30	1,220
09:08:03	615.30	1,220
09:08:10	615.20	2,047
09:08:25	615.20	1,121
09:08:33	615.10	2,252
09:08:33	615.10	1,107
09:08:33	615.10	1,411
09:08:33	615.10	1,107
09:08:44	615.10	1,160
09:08:44	615.10	1,388
09:09:07	615.10	1,378
09:09:07	615.10	515
09:09:11	615.10	3,063
09:09:50	615.10	1,194
09:09:50	615.10	520
09:09:50	615.10	2,052
09:09:50	615.10	439
09:09:54	615.10	3,701
09:10:05	615.10	1,326
09:10:05	615.10	1,400
09:10:44	615.10	2,896
09:10:55	615.10	1,000
09:11:01	615.10	1,491
09:11:02	615.10	879
09:11:02	615.10	1,705
09:11:02	615.10	600
09:11:02	615.10	960
09:11:19	615.00	2,482
09:11:19	615.00	372
09:11:19	615.00	14
09:11:29	615.00	2,074
09:12:08	615.00	1,332
09:12:24	615.00	3,100
09:12:26	615.00	1,251
09:12:27	615.00	2,778
09:12:34	615.00	400
09:12:41	615.00	1,439
09:12:42	615.00	266
09:12:59	615.00	1,510
09:13:02	615.00	2,420
09:13:09	615.00	900
09:13:14	615.00	1,466
09:13:20	615.00	1,351
09:13:28	614.90	1,654
09:14:05	615.00	1,691
09:14:09	615.00	1,368
09:14:15	615.00	1,600
09:14:33	615.10	1,125
09:14:51	615.00	3,297
09:14:51	615.00	327
09:15:20	615.00	4,019
09:15:20	615.00	304
09:15:20	615.00	1,000
09:15:20	615.00	1,000
09:15:20	615.00	455
09:15:30	615.00	614
09:15:30	615.00	226
09:15:30	615.00	16
09:15:30	615.00	1,927
09:15:45	615.00	68
09:15:53	615.00	2,488
09:15:53	615.00	902
09:15:58	615.00	1,433
09:16:09	615.00	1,539
09:16:20	615.00	1,394
09:16:21	615.00	1,301
09:16:30	615.00	1,718
09:17:13	615.00	1,315
09:17:13	615.00	588
09:17:13	615.00	520
09:17:13	615.00	917
09:17:16	615.00	2,557
09:17:16	615.00	1,053
09:17:40	615.00	3,255
09:17:50	615.00	1,161
09:17:51	615.00	1,149
09:18:06	615.00	1,144
09:18:06	615.00	1,195
09:18:24	615.10	1,054
09:18:24	615.10	145
09:19:11	615.00	2,000
09:19:11	615.00	1,000
09:19:11	615.00	1,000
09:19:11	615.00	947
09:19:14	615.00	4,189
09:19:41	615.10	446
09:19:41	615.10	1,161
09:19:41	615.10	282
09:19:47	615.20	1,883
09:20:07	615.30	1,132
09:20:07	615.30	74
09:20:13	615.30	1,235
09:20:19	615.20	2,812
09:20:19	615.20	1,330
09:20:19	615.20	724
09:20:19	615.20	1,086
09:20:19	615.20	115
09:20:30	615.20	724
09:20:30	615.20	695
09:21:09	615.20	1,600
09:21:19	615.20	200
09:21:23	615.20	2,342
09:21:23	615.20	1,721
09:21:23	615.20	430
09:21:23	615.20	969
09:21:23	615.20	925
09:21:50	615.20	3,570
09:22:08	615.00	2,033
09:22:08	615.00	1,489
09:22:55	615.10	470
09:22:59	615.10	1,969
09:22:59	615.10	1,340
09:22:59	615.10	271
09:22:59	615.10	3,016
09:23:06	615.00	1,136
09:23:12	615.00	1,564
09:23:26	615.00	1,348
09:23:35	615.00	1,170
09:23:40	615.00	710
09:23:40	615.00	1,448
09:23:59	614.80	399
09:24:05	614.80	1,300
09:24:30	615.00	1,563
09:24:35	614.90	4,278
09:24:35	614.90	1,739
09:25:03	614.90	1,269
09:25:03	614.90	2,000
09:25:03	614.90	915
09:25:44	614.80	1,240
09:26:15	614.80	3,423
09:26:15	614.80	2,597
09:26:18	614.80	791
09:26:18	614.80	583
09:26:31	614.80	997
09:26:45	614.80	1,184
09:27:00	614.80	1,406
09:27:22	614.90	2,972
09:27:27	614.90	1,236
09:27:42	614.80	2,028
09:28:15	614.80	1,185
09:28:15	614.80	355
09:28:15	614.80	1,293
09:28:15	614.80	520
09:28:15	614.80	130
09:28:15	614.80	188
09:28:26	614.80	1,310
09:29:43	614.80	1,140
09:29:45	614.80	89
09:29:48	614.80	1,186
09:29:48	614.80	3,150
09:30:00	614.90	321
09:30:00	614.90	2,379
09:30:02	614.80	748
09:30:02	614.80	1,100
09:30:33	615.00	1,207
09:30:41	615.00	1,234
09:30:52	615.00	1,879
09:31:18	615.00	4,290
09:31:49	615.00	3,950
09:32:00	615.10	521
09:32:00	615.10	1,251
09:32:00	615.10	1,227
09:32:34	614.90	254
09:32:34	614.90	254
09:32:34	614.90	1,000
09:32:34	614.90	1,000
09:32:34	614.90	1,450
09:32:40	614.90	520
09:32:40	614.90	613
09:32:48	614.90	315
09:32:48	614.90	921
09:32:53	614.90	333
09:32:53	614.90	788
09:33:17	615.00	2,891
09:33:20	615.00	1,000
09:33:20	615.00	212
09:33:21	614.90	3,247
09:33:27	614.80	1,837
09:33:27	614.80	398
09:33:58	614.80	247
09:33:58	614.80	2,343
09:33:58	614.80	398
09:34:06	614.70	1,206
09:34:51	614.80	746
09:34:51	614.80	2,419
09:34:51	614.80	285
09:34:51	614.70	4,453
09:35:30	614.80	1,611
09:35:30	614.80	94
09:35:30	614.80	948
09:35:40	614.80	2,887
09:35:40	614.80	697
09:35:40	614.80	497
09:35:40	614.80	1,000
09:35:40	614.80	426
09:36:53	614.90	2,081
09:36:53	615.00	945
09:36:53	615.00	1,449
09:37:03	615.00	1,904
09:37:23	615.00	862
09:37:23	615.00	520
09:37:23	615.00	989
09:37:30	614.90	51
09:37:31	614.90	2,084
09:37:50	614.80	1,202
09:37:59	614.80	1,196
09:38:09	614.80	1,451
09:38:18	614.90	723
09:38:18	614.90	591
09:38:27	614.90	533
09:38:27	614.90	690
09:38:36	614.90	1,197
09:38:45	614.90	518
09:38:45	614.90	679
09:38:51	614.80	1,740
09:38:51	614.80	1,156
09:38:51	614.80	1,642
09:38:51	614.80	1,663
09:39:00	614.70	1,192
09:39:19	614.90	1,306
09:39:19	614.90	1,443
09:39:31	614.90	1,114
09:39:50	614.90	100
09:39:52	614.90	1,318
09:39:52	614.90	1,400
09:39:52	614.90	275
09:40:31	614.80	2,000
09:40:52	614.80	2,854
09:40:52	614.80	679
09:40:52	614.80	1,667
09:40:52	614.80	610
09:41:10	614.80	1,228
09:41:13	614.80	1,119
09:41:40	614.80	1,451
09:41:40	614.80	56
09:41:57	614.80	3,300
09:42:09	614.70	1,880
09:42:48	614.80	3,994
09:42:48	614.80	430
09:42:48	614.80	2,000
09:42:48	614.80	320
09:43:31	614.80	957
09:43:31	614.80	424
09:43:34	614.80	1,535
09:43:34	614.80	2,153
09:44:03	614.80	3,827
09:44:03	614.80	242
09:44:03	614.80	1,261
09:44:03	614.80	53
09:44:23	614.70	1,329
09:44:35	614.70	832
09:44:49	614.80	1,817
09:45:00	614.80	1,608
09:45:02	614.80	1,149
09:45:38	615.00	2,342
09:45:38	615.00	112
09:46:08	615.10	3,998
09:46:19	615.10	2,394
09:46:39	615.10	1,171
09:46:39	615.10	2,086
09:47:13	615.20	316
09:47:13	615.20	2,215
09:48:00	615.40	1,215
09:48:31	615.40	1,083
09:48:56	615.60	94
09:49:02	615.60	2,000
09:49:02	615.60	1,400
09:49:02	615.60	1,000
09:49:02	615.60	1,687
09:49:13	615.60	2,000
09:49:13	615.60	99
09:49:16	615.50	4,228
09:50:01	615.40	1,179
09:50:06	615.30	1,501
09:50:06	615.30	138
09:50:09	615.20	353
09:50:09	615.20	2,309
09:50:09	615.20	1,200
09:50:09	615.20	654
09:50:38	615.20	460
09:50:43	615.20	1,140
09:50:43	615.20	658
09:50:43	615.20	1,179
09:50:43	615.20	90
09:50:43	615.20	1,045
09:51:14	615.10	1,325
09:51:17	615.10	765
09:51:18	615.10	36
09:51:18	615.10	604
09:51:18	615.10	1,069
09:52:09	615.20	1,682
09:52:09	615.20	475
09:52:11	615.20	2,155
09:52:11	615.20	888
09:52:11	615.20	200
09:52:26	615.20	489
09:52:26	615.20	723
09:52:32	615.20	605
09:52:32	615.20	1,212
09:53:01	614.80	2,612
09:53:15	614.70	1,299
09:53:38	614.60	1,147
09:53:38	614.60	760
09:54:18	615.00	524
09:54:18	615.00	943
09:54:30	615.00	622
09:54:30	615.00	494
09:54:37	615.00	1,131
09:54:37	614.90	2,582
09:55:05	614.90	2,705
09:55:05	614.90	3,240
09:55:36	614.70	1,370
09:55:36	614.70	1,158
09:55:36	614.70	874
09:55:53	614.70	1,938
09:56:27	614.90	1,121
09:56:27	614.90	900
09:56:27	614.90	1,556
09:56:27	614.90	489
09:57:24	615.30	1,288
09:57:24	615.30	309
09:57:35	615.20	1,200
09:57:35	615.20	827
09:57:44	615.20	851
09:57:44	615.20	278
09:57:54	615.20	152
09:57:54	615.20	1,046
09:58:01	615.20	18
09:58:01	615.20	880
09:58:01	615.20	1,887
09:58:01	615.20	124
09:58:15	615.10	1,507
09:58:16	615.10	1,200
09:58:16	615.10	307
09:58:51	615.10	3,870
09:58:51	615.10	2,000
09:58:51	615.10	228
09:59:43	615.10	1,351
09:59:47	615.10	156
09:59:56	615.10	3,807
09:59:56	615.10	219
09:59:56	615.10	1,820
09:59:56	615.10	634
10:00:17	615.00	186
10:00:17	615.00	1,172
10:00:26	615.00	1,349
10:00:36	615.10	1,342
10:00:56	615.10	619
10:01:04	615.10	1,128
10:01:04	615.10	1,586
10:01:14	615.10	1,302
10:01:45	615.00	2,853
10:02:28	615.20	2,133
10:02:28	615.20	564
10:02:28	615.20	1,436
10:02:32	615.10	3,132
10:03:12	615.00	907
10:03:34	615.20	3,661
10:03:40	615.00	2,382
10:03:58	615.00	1,147
10:04:15	615.00	1,176
10:04:17	615.00	1,055
10:04:17	615.00	531
10:04:49	615.00	3,720
10:04:49	615.00	11
10:05:30	615.10	1,194
10:05:30	615.10	915
10:05:30	615.10	282
10:05:30	615.10	306
10:05:30	615.10	599
10:05:35	615.00	2,289
10:05:42	615.10	1,366
10:06:17	615.10	1,499
10:06:17	615.10	722
10:06:17	615.10	2,519
10:07:15	615.00	1,419
10:07:17	615.00	3,183
10:07:17	615.00	2,824
10:07:40	615.00	2,504
10:07:44	615.00	1,623
10:07:54	615.00	1,304
10:08:34	615.00	225
10:08:34	615.00	1,618
10:08:34	615.00	1,130
10:08:37	615.00	149
10:08:37	615.00	2,369
10:08:44	615.10	685
10:08:44	615.10	550
10:09:30	615.30	1,614
10:09:50	615.40	2,222
10:09:50	615.40	551
10:09:56	615.40	10
10:09:56	615.40	1,112
10:10:07	615.40	40
10:10:07	615.40	1,138
10:10:18	615.40	1,121
10:10:29	615.40	451
10:10:29	615.40	521
10:10:29	615.40	99
10:10:29	615.40	49
10:10:45	615.60	1,186
10:10:56	615.60	283
10:10:56	615.60	838
10:10:57	615.50	3,212
10:10:57	615.50	1,317
10:11:46	615.40	1,370
10:12:31	615.50	2,000
10:12:31	615.50	93
10:12:36	615.50	1,760
10:12:46	615.50	240
10:12:46	615.50	500
10:12:46	615.50	384
10:12:57	615.50	383
10:12:57	615.50	741
10:13:08	615.50	695
10:13:08	615.50	429
10:13:26	615.50	4,131
10:13:26	615.50	1,917
10:14:40	615.60	1,712
10:14:40	615.60	1,574
10:14:51	615.60	469
10:14:51	615.60	657
10:14:52	615.50	4,130
10:14:52	615.50	1,447
10:14:52	615.50	2,008
10:14:53	615.50	2,994
10:14:53	615.50	177
10:15:09	615.50	1,271
10:15:09	615.50	1,193
10:15:40	615.50	1,372
10:15:52	615.50	668
10:15:52	615.50	2,371
10:15:53	615.50	330
10:15:53	615.50	1,050
10:16:10	615.50	1,871
10:16:10	615.50	1,089
10:16:10	615.50	261
10:16:10	615.50	1,003
10:16:15	615.50	2,112
10:17:01	615.50	2,154
10:17:37	615.50	4,235
10:17:37	615.50	1,158
10:17:37	615.50	447
10:18:03	615.50	2,160
10:18:03	615.50	1,566
10:18:08	615.50	2,037
10:18:44	615.50	1,265
10:19:06	615.50	1,120
10:19:20	615.40	493
10:19:20	615.40	452
10:19:20	615.40	3,262
10:19:21	615.40	1,458
10:19:29	615.40	2,621
10:20:27	615.50	4,454
10:20:52	615.50	2,655
10:20:52	615.50	1,008
10:20:52	615.50	1,045
10:20:55	615.50	100
10:21:10	615.50	416
10:21:10	615.50	1,359
10:22:48	615.50	1,328
10:23:23	615.50	1,457
10:23:23	615.50	2,037
10:23:24	615.50	298
10:23:24	615.50	1,324
10:23:32	615.50	840
10:23:32	615.50	1,377
10:23:38	615.50	1,289
10:23:49	615.40	1,350
10:24:01	615.40	1,157
10:24:09	615.40	1,380
10:24:56	615.50	1,228
10:25:05	615.50	1,134
10:25:11	615.50	356
10:25:11	615.50	724
10:25:50	615.60	521
10:25:51	615.60	2,265
10:25:52	615.60	650
10:25:54	615.60	1,304
10:26:03	615.60	2,000
10:26:03	615.60	151
10:26:06	615.50	3,583
10:26:22	615.40	3,356
10:26:29	615.40	1,296
10:26:38	615.40	1,200
10:26:38	615.40	1,188
10:27:01	615.30	1,556
10:27:01	615.30	129
10:27:04	615.20	4,098
10:27:04	615.20	1,235
10:27:10	615.30	1,488
10:27:26	615.30	1,400
10:27:26	615.30	862
10:27:26	615.30	2,000
10:27:26	615.30	1,506
10:27:28	615.20	882
10:27:28	615.20	294
10:27:43	615.10	2,197
10:28:13	615.20	1,021
10:28:13	615.20	2,032
10:28:20	615.20	659
10:28:21	615.40	2,277
10:28:38	615.40	1,245
10:28:41	615.30	3,900
10:28:46	615.30	576
10:28:47	615.30	4,212
10:28:47	615.30	373
10:28:47	615.30	521
10:29:16	615.40	754
10:29:16	615.40	1,310
10:29:21	615.40	3,931
10:29:21	615.40	1,330
10:30:05	615.30	2,317
10:30:05	615.30	567
10:30:05	615.30	358
10:30:05	615.30	1,821
10:30:05	615.30	1,996
10:30:05	615.30	1,246
10:31:01	615.30	2,562
10:31:01	615.30	500
10:31:01	615.30	828
10:31:40	615.30	3,574
10:31:41	615.30	1,336
10:32:29	615.30	1,192
10:33:26	615.50	1,128
10:33:26	615.50	1,576
10:33:26	615.50	1,600
10:33:39	615.50	527
10:33:39	615.50	1,049
10:34:03	615.50	2,943
10:34:41	615.30	2,742
10:35:07	615.20	259
10:35:07	615.20	1,679
10:35:14	615.20	1,181
10:35:14	615.20	3
10:35:37	615.00	605
10:35:37	615.00	430
10:35:37	615.00	257
10:35:37	615.00	495
10:36:10	615.10	1,128
10:36:48	615.00	69
10:36:48	615.00	1,088
10:36:48	615.00	1,117
10:37:54	615.00	1,712
10:39:59	614.90	1,069
10:40:00	614.90	306
10:40:00	614.90	1,246
10:40:00	614.90	161
10:40:11	614.90	931
10:40:11	614.90	280
10:40:18	614.90	1,160
10:40:27	614.90	1,172
10:40:37	614.90	1,120
10:40:48	614.90	780
10:40:48	614.90	410
10:40:59	614.90	900
10:40:59	614.90	290
10:41:06	614.90	1,108
10:41:06	614.90	102
10:42:07	614.90	182
10:42:07	614.90	1,184
10:42:07	614.90	595
10:42:07	614.90	500
10:42:07	614.90	2,000
10:42:07	614.90	1,345
10:42:07	614.90	967
10:42:07	614.90	1,290
10:42:41	615.00	500
10:42:41	615.00	942
10:42:59	615.00	958
10:42:59	615.00	1,149
10:43:08	614.80	1,600
10:43:08	614.80	847
10:43:08	614.90	510
10:43:33	615.00	1,854
10:43:33	615.00	292
10:43:43	615.00	1,113
10:44:02	614.90	600
10:44:02	614.90	300
10:44:02	614.90	300
10:44:02	614.90	300
10:44:02	614.90	300
10:44:02	614.90	300
10:44:03	614.90	900
10:44:03	614.90	689
10:44:03	614.90	1,264
10:44:51	614.80	1,253
10:44:51	614.80	754
10:44:51	614.80	521
10:44:51	614.80	430
10:44:51	614.80	461
10:45:30	614.80	523
10:45:40	614.90	1,414
10:45:54	615.00	211
10:45:55	615.00	1,687
10:46:10	614.90	2,947
10:46:25	614.80	254
10:46:25	614.80	1,916
10:47:05	614.90	658
10:47:05	614.90	430
10:47:05	614.90	44
10:47:37	614.90	2,000
10:47:37	614.90	1,541
10:47:38	614.80	2,918
10:47:38	614.80	500
10:47:38	614.80	2,000
10:47:38	614.80	604
10:48:32	614.60	2,268
10:48:38	614.60	2,492
10:48:58	614.30	1,141
10:49:32	614.20	1,307
10:49:32	614.20	1,028
10:49:32	614.20	521
10:49:32	614.20	521
10:49:32	614.20	199
10:50:02	614.10	1,118
10:50:35	614.20	882
10:50:35	614.20	239
10:50:53	614.40	1,121
10:51:12	614.60	1,249
10:51:13	614.60	1,196
10:51:18	614.50	4,322
10:51:22	614.50	1,945
10:51:50	614.50	1,751
10:52:13	614.50	1,276
10:52:13	614.50	1,293
10:52:13	614.50	372
10:52:47	614.40	26
10:52:47	614.40	1,272
10:52:48	614.40	500
10:52:48	614.40	500
10:52:48	614.40	1,481
10:53:20	614.40	430
10:53:20	614.40	742
10:53:26	614.20	2,791
10:54:08	614.20	3,303
10:54:30	614.20	1,210
10:55:10	614.10	1,473
10:55:18	614.10	815
10:55:18	614.10	196
10:55:40	614.20	521
10:55:55	614.30	64
10:56:08	614.40	3,935
10:56:13	614.40	460
10:56:20	614.40	3,494
10:56:41	614.30	2,067
10:56:41	614.30	1,541
10:57:01	614.30	521
10:57:01	614.30	719
10:57:30	614.10	2,403
10:57:34	614.00	1,747
10:58:50	614.10	1,641
10:58:50	614.10	2,585
10:58:50	614.10	628
10:58:50	614.10	500
10:58:50	614.10	178
10:58:50	614.10	1,663
11:00:04	614.10	2,522
11:00:04	614.10	500
11:00:04	614.10	844
11:00:09	614.10	500
11:00:09	614.10	670
11:00:09	614.10	503
11:00:12	614.00	730
11:00:15	614.00	300
11:00:17	614.00	2,298
11:00:17	614.00	522
11:00:17	614.00	1,114
11:00:17	614.00	400
11:01:00	613.80	2,440
11:01:00	613.80	500
11:01:00	613.80	500
11:01:00	613.80	815
11:01:00	613.80	325
11:01:16	613.60	2,154
11:01:43	613.50	675
11:01:43	613.50	564
11:01:43	613.50	806
11:01:43	613.50	2,005
11:02:22	613.40	1,359
11:02:22	613.40	1,470
11:02:22	613.40	211
11:02:43	613.40	254
11:02:43	613.40	522
11:02:43	613.40	668
11:03:21	613.30	3,923
11:03:21	613.30	1,111
11:03:21	613.30	2,000
11:03:21	613.30	253
11:04:18	613.40	1,187
11:04:19	613.50	2,830
11:04:50	613.50	522
11:04:50	613.50	603
11:05:00	613.50	1,075
11:05:02	613.50	2,000
11:05:28	613.60	1,090
11:05:28	613.60	86
11:05:32	613.50	2,921
11:05:44	613.60	1,155
11:05:44	613.60	141
11:05:56	613.50	3,090
11:06:07	613.40	1,430
11:06:18	613.20	1,150
11:06:39	613.20	2,507
11:07:36	613.10	114
11:07:36	613.10	1,104
11:07:44	613.10	1,209
11:07:54	613.00	500
11:07:54	613.00	500
11:07:54	613.00	157
11:08:06	612.90	1,161
11:08:11	612.80	2,581
11:08:40	612.80	99
11:08:40	612.80	1,119
11:08:48	612.80	429
11:08:48	612.80	203
11:08:48	612.80	537
11:08:59	612.80	455
11:08:59	612.80	665
11:09:03	612.80	1,225
11:09:21	612.90	1,062
11:09:22	612.90	2,000
11:09:47	612.90	1,150
11:09:58	612.90	850
11:09:58	612.90	364
11:09:59	612.80	838
11:09:59	612.80	1,400
11:10:29	612.90	1,119
11:11:57	612.90	4,454
11:11:57	612.90	2,000
11:11:57	612.90	522
11:11:57	612.90	757
11:13:10	612.90	2,921
11:13:11	612.90	2,979
11:13:57	613.00	1,110
11:13:57	613.00	776
11:13:57	613.00	522
11:13:57	613.00	2,832
11:14:02	613.00	3,103
11:14:02	613.00	1,787
11:14:02	613.00	397
11:14:42	613.20	1,400
11:14:42	613.20	500
11:14:42	613.20	2,000
11:14:42	613.20	1,200
11:14:55	613.20	1,000
11:15:13	613.40	787
11:15:13	613.40	335
11:15:15	613.40	2,000
11:15:15	613.40	430
11:15:15	613.40	1,129
11:15:46	613.50	1,127
11:16:09	613.60	522
11:16:09	613.70	614
11:16:40	613.60	2,000
11:16:40	613.60	500
11:16:40	613.60	2,000
11:16:47	613.60	1,000
11:16:47	613.60	143
11:16:50	613.50	621
11:16:50	613.50	797
11:17:01	613.30	2,419
11:17:30	613.30	940
11:17:30	613.30	1,295
11:17:30	613.30	2,419
11:17:39	613.40	1,257
11:18:31	613.50	1,181
11:18:40	613.60	1,162
11:18:51	613.60	399
11:18:51	613.60	798
11:19:02	613.60	1,198
11:19:13	613.60	1,198
11:19:23	613.60	1,181
11:19:23	613.60	254
11:19:25	613.40	1,976
11:19:47	613.40	1,612
11:19:47	613.40	443
11:20:18	613.30	3,564
11:21:01	613.30	522
11:21:01	613.30	971
11:21:17	613.20	1,659
11:21:29	613.30	1,576
11:21:29	613.30	500
11:21:29	613.30	88
11:21:34	613.30	1,509
11:22:00	613.30	191
11:22:00	613.30	2,751
11:22:00	613.30	160
11:23:26	613.30	2,000
11:23:26	613.30	176
11:23:26	613.30	1,158
11:23:26	613.30	811
11:23:26	613.30	500
11:23:26	613.30	1,274
11:23:26	613.30	811
11:23:27	613.30	759
11:23:32	613.40	2,507
11:23:32	613.40	1,233
11:23:33	613.40	3,109
11:24:52	613.50	13,808
11:24:57	613.50	708
11:24:57	613.50	2,000
11:24:58	613.50	2,547
11:24:58	613.50	1,000
11:24:58	613.50	1,205
11:24:58	613.50	594
11:26:13	613.60	1,337
11:26:40	613.50	4,274
11:27:04	613.50	1,958
11:27:04	613.50	2,000
11:27:04	613.50	581
11:27:42	613.20	1,193
11:27:42	613.20	774
11:27:42	613.20	2,000
11:27:42	613.20	1,200
11:27:42	613.20	1,807
11:27:42	613.20	893
11:27:43	613.20	685
11:27:43	613.20	581
11:27:51	613.20	4,456
11:28:04	613.20	786
11:28:04	613.20	490
11:28:06	613.20	400
11:28:06	613.20	2,000
11:28:10	613.20	2,713
11:28:13	613.20	522
11:28:41	613.40	357
11:28:41	613.40	936
11:28:41	613.40	620
11:28:46	613.40	380
11:28:46	613.40	284
11:28:46	613.40	966
11:28:55	613.30	1,808
11:28:56	613.30	1,300
11:28:56	613.30	1,330
11:29:47	613.30	3,737
11:30:16	613.20	500
11:30:16	613.20	795
11:30:16	613.20	522
11:30:16	613.20	263
11:30:48	613.30	3,093
11:31:20	613.30	521
11:31:20	613.30	1,144
11:31:20	613.30	527
11:31:29	613.40	1,993
11:31:29	613.40	1,400
11:31:29	613.40	898
11:32:41	613.20	812
11:32:41	613.20	420
11:33:27	613.20	2,989
11:34:21	613.30	2,150
11:34:21	613.30	1,203
11:35:29	613.20	4,729
11:35:29	613.20	4,510
11:35:51	613.20	4,373
11:36:05	613.40	1,194
11:36:14	613.40	1,424
11:36:20	613.30	954
11:36:20	613.30	1,873
11:36:20	613.30	2,000
11:36:20	613.30	1,367
11:36:24	613.30	1,113
11:36:59	613.30	99
11:36:59	613.30	1,089
11:37:13	613.30	1,474
11:37:18	613.30	2,180
11:37:18	613.30	1,061
11:37:25	613.30	1,142
11:37:47	613.10	780
11:37:47	613.20	500
11:37:47	613.20	1,556
11:37:48	613.20	1,807
11:37:48	613.20	468
11:37:48	613.20	303
11:37:56	613.10	2,037
11:37:56	613.10	475
11:37:56	613.10	1,663
11:38:46	613.00	2,355
11:38:59	612.80	1,132
11:40:26	613.00	257
11:41:29	613.20	1,181
11:41:29	613.20	2,000
11:41:35	613.10	2,910
11:41:35	613.10	1,181
11:41:35	613.10	99
11:42:18	613.10	2,947
11:42:18	613.10	450
11:43:29	613.20	4,607
11:43:29	613.20	1,397
11:44:00	613.10	1,279
11:45:38	613.00	3,177
11:45:40	613.00	3,033
11:45:44	613.00	500
11:45:44	613.00	746
11:45:51	613.00	1,493
11:45:51	613.00	1,218
11:46:21	612.90	522
11:46:22	612.90	1,520
11:46:22	612.90	1,906
11:46:57	612.90	82
11:46:57	612.90	3,536
11:47:08	613.00	2,447
11:47:21	613.30	784
11:47:21	613.30	500
11:47:21	613.30	1,112
11:48:01	613.20	106
11:48:03	613.20	1,379
11:48:09	613.20	1,219
11:50:23	613.30	3,412
11:50:29	613.40	2,141
11:50:30	613.40	5,771
11:50:30	613.40	1,317
11:50:42	613.40	1,322
11:50:45	613.40	1,472
11:50:45	613.40	120
11:51:18	613.30	367
11:51:19	613.30	8
11:51:19	613.30	2,474
11:51:19	613.30	1,788
11:51:19	613.30	1,717
11:51:19	613.30	1,035
11:51:20	613.30	396
11:51:39	613.30	21
11:51:41	613.30	1,316
11:52:07	613.30	1,316
11:54:08	613.50	4,307
11:54:29	613.40	2,612
11:55:19	613.10	2,847
11:56:09	613.10	1,039
11:57:44	613.20	522
11:57:44	613.20	522
11:57:55	613.20	162
11:58:08	613.20	742
11:58:08	613.20	249
11:58:08	613.20	897
11:58:08	613.20	2,000
11:58:26	613.20	242
11:58:26	613.20	934
11:58:35	613.20	1,234
11:58:44	613.20	1,233
11:59:15	613.40	1,030
11:59:20	613.40	64
11:59:20	613.40	2,000
11:59:20	613.40	500
11:59:20	613.40	808
11:59:20	613.40	843
11:59:20	613.40	18
11:59:28	613.40	500
11:59:28	613.40	696
11:59:41	613.30	808
11:59:41	613.30	715
11:59:50	613.30	822
11:59:50	613.30	421
11:59:59	613.30	429
11:59:59	613.30	753
12:02:13	613.20	1,358
12:02:31	613.40	1,949
12:02:32	613.40	3,168
12:02:33	613.40	167
12:02:33	613.40	1,086
12:02:39	613.40	914
12:02:39	613.40	573
12:02:45	613.40	76
12:02:45	613.40	1,378
12:02:51	613.40	600
12:02:51	613.40	786
12:02:57	613.40	1,214
12:02:57	613.40	117
12:02:57	613.40	75
12:02:57	613.40	2,000
12:03:22	613.40	203
12:03:32	613.40	930
12:03:37	613.40	1,088
12:03:37	613.40	2,606
12:03:38	613.40	2,525
12:03:38	613.40	11
12:03:48	613.30	2,008
12:04:26	613.30	1,448
12:05:40	613.20	3,495
12:05:40	613.20	133
12:05:41	613.20	771
12:05:42	613.20	3,366
12:05:42	613.20	202
12:05:48	613.20	2,033
12:06:01	613.20	1,658
12:06:26	613.40	1,261
12:07:24	613.90	2,000
12:07:24	613.90	386
12:07:26	613.80	1,862
12:07:26	613.80	1,158
12:07:27	613.80	1,332
12:07:56	613.70	1,191
12:08:06	613.70	809
12:08:06	613.70	329
12:08:16	613.70	500
12:08:16	613.70	638
12:08:55	613.80	2,000
12:09:07	613.80	522
12:09:24	613.70	1,405
12:09:24	613.70	263
12:09:26	613.70	2,000
12:09:26	613.70	1,021
12:09:26	613.70	399
12:09:33	613.70	1,158
12:09:43	613.70	869
12:09:43	613.70	271
12:09:53	613.70	500
12:09:53	613.70	500
12:09:53	613.70	140
12:10:03	613.70	382
12:10:03	613.70	522
12:10:03	613.70	208
12:10:13	613.70	278
12:10:32	613.80	785
12:10:32	613.80	882
12:10:32	613.80	1,120
12:10:42	613.80	1,198
12:11:16	613.80	2,400
12:11:37	613.80	1,537
12:11:37	613.80	2,000
12:11:44	613.80	100
12:11:50	613.80	500
12:12:03	613.80	437
12:12:10	613.80	300
12:12:14	613.80	526
12:12:35	613.80	200
12:12:47	613.90	785
12:12:47	613.90	2,357
12:12:47	613.90	500
12:12:47	613.90	522
12:12:47	613.90	569
12:12:50	613.90	430
12:12:50	613.90	405
12:12:50	613.90	428
12:13:05	613.90	1,141
12:13:13	613.90	1,163
12:13:24	613.90	1,067
12:13:24	613.90	136
12:13:26	613.80	1,370
12:13:30	613.80	700
12:13:44	613.80	35
12:13:46	613.80	581
12:13:46	613.80	410
12:13:46	613.80	2,000
12:13:46	613.80	784
12:13:46	613.80	385
12:13:46	613.80	44
12:14:00	613.80	2,000
12:14:00	613.80	545
12:14:58	613.70	243
12:15:09	613.90	1,455
12:15:09	613.90	765
12:15:13	613.80	2,785
12:15:39	614.00	1,100
12:15:44	614.00	360
12:15:49	614.00	4,260
12:16:09	614.00	430
12:16:09	614.00	522
12:16:09	614.00	295
12:16:09	614.00	64
12:16:39	614.00	1,201
12:16:47	614.00	1,211
12:16:57	614.00	1,191
12:17:19	614.00	422
12:17:34	614.00	3,519
12:17:34	614.00	663
12:17:34	614.00	522
12:17:35	614.00	690
12:17:35	614.00	1,111
12:17:35	614.00	100
12:17:35	614.00	187
12:18:27	613.90	2,705
12:18:27	613.90	3,047
12:18:58	614.00	1,277
12:19:08	614.00	514
12:19:08	614.00	685
12:19:18	614.00	55
12:19:18	614.00	1,140
12:19:31	613.90	2,916
12:19:31	613.90	999
12:19:31	613.90	1,216
12:19:31	613.90	1,000
12:19:31	613.90	223
12:20:37	614.00	848
12:20:37	614.00	429
12:20:42	614.00	1,507
12:20:46	613.90	110
12:20:50	613.90	100
12:20:56	613.90	3,102
12:21:25	614.00	1,169
12:21:36	614.00	1,121
12:23:04	614.00	1,756
12:23:06	614.00	2,345
12:23:06	614.00	2,000
12:23:06	614.00	64
12:23:08	614.00	2,000
12:23:08	614.00	522
12:23:08	614.00	248
12:23:08	614.00	7
12:23:15	614.00	884
12:23:15	614.00	242
12:23:25	614.00	484
12:23:25	614.00	581
12:23:25	614.00	59
12:23:56	614.00	807
12:23:56	614.00	2,000
12:23:56	614.00	268
12:24:00	613.90	436
12:24:00	613.90	502
12:24:00	613.90	782
12:24:00	613.90	2,697
12:24:03	613.90	1,489
12:24:44	613.70	2,035
12:24:44	613.70	1,230
12:25:15	613.70	1,119
12:25:51	613.70	400
12:25:51	613.70	522
12:26:37	613.70	1,239
12:27:10	613.70	2,000
12:27:10	613.70	3,000
12:27:10	613.70	1,994
12:27:11	613.60	4,116
12:28:05	613.90	2,991
12:28:30	614.10	1,199
12:30:49	614.40	430
12:30:49	614.40	319
12:30:54	614.40	3,037
12:30:54	614.40	3,014
12:30:57	614.40	2,338
12:30:59	614.50	1,000
12:30:59	614.50	836
12:31:00	614.50	1,026
12:31:03	614.50	5,253
12:31:27	614.50	3,391
12:31:27	614.50	1,143
12:31:40	614.40	1,402
12:31:40	614.40	1,200
12:31:40	614.40	232
12:32:28	614.60	1,549
12:32:28	614.60	1,966
12:32:36	614.50	1,968
12:33:24	614.50	2,073
12:33:24	614.50	2,159
12:33:24	614.50	1,200
12:33:24	614.50	480
12:33:56	614.40	1,599
12:34:12	614.40	2,570
12:34:14	614.40	2,329
12:34:54	614.30	665
12:34:54	614.30	772
12:35:05	614.40	3,080
12:35:37	614.40	1,240
12:35:37	614.40	2,000
12:35:37	614.40	266
12:35:46	614.40	1,293
12:36:14	614.30	200
12:36:14	614.30	576
12:36:14	614.30	719
12:36:15	614.30	1,200
12:36:15	614.30	342
12:36:29	614.20	1,158
12:37:18	614.20	2,807
12:37:18	614.20	395
12:37:54	614.10	2,724
12:38:17	614.00	1,756
12:38:17	614.00	801
12:38:17	614.00	409
12:38:27	613.90	1,520
12:38:57	613.90	1,587
12:38:57	613.90	2,000
12:38:57	613.90	321
12:39:28	613.80	1,316
12:39:52	613.80	522
12:39:52	613.80	1,992
12:39:52	613.80	1,981
12:40:07	613.70	1,234
12:40:12	613.70	66
12:40:49	613.80	1,199
12:41:06	613.70	1,256
12:41:06	613.70	2,000
12:41:06	613.70	522
12:41:06	613.70	369
12:42:25	614.00	4,332
12:42:25	614.00	2,200
12:42:25	614.00	1,484
12:44:43	614.00	4,693
12:44:43	614.00	2,000
12:44:43	614.00	1,193
12:44:43	614.00	1,400
12:44:43	614.00	3,000
12:44:43	614.00	130
12:44:43	614.00	248
12:46:01	614.20	1,100
12:46:01	614.20	749
12:46:25	614.30	2,000
12:46:25	614.30	1,474
12:46:25	614.30	999
12:46:25	614.30	119
12:46:25	614.30	1,423
12:47:35	614.40	797
12:47:35	614.40	1,055
12:48:32	614.10	1,969
12:48:32	614.10	1,300
12:48:32	614.10	1,617
12:50:42	614.10	1,351
12:50:42	614.10	441
12:50:42	614.10	430
12:50:42	614.10	726
12:50:42	614.10	252
12:51:22	614.00	495
12:51:44	614.20	4,186
12:52:44	614.20	2,099
12:52:44	614.20	1,263
12:52:49	614.30	1,478
12:53:10	614.30	200
12:53:10	614.30	1,908
12:53:10	614.20	1,544
12:53:36	614.00	1,368
12:54:40	614.00	1,945
12:54:40	614.00	572
12:54:40	614.00	596
12:54:51	614.00	1,779
12:55:54	613.90	1,171
12:56:49	613.70	879
12:57:40	613.80	278
12:58:54	613.80	1,783
12:58:54	613.80	1,434
12:58:55	613.80	1,970
12:58:55	613.80	693
12:59:48	613.60	2,306
12:59:49	613.60	1,240
12:59:59	613.70	2,247
13:00:00	613.70	200
13:00:00	613.70	693
13:01:21	613.80	1,304
13:01:21	613.80	1,457
13:02:41	613.70	1,137
13:02:58	613.50	164
13:03:04	613.50	2,211
13:03:04	613.50	1,273
13:03:04	613.50	1,750
13:03:26	613.50	1,620
13:03:27	613.50	817
13:03:27	613.50	313
13:03:27	613.50	297
13:03:27	613.50	341
13:03:41	613.50	87
13:03:59	613.70	1,574
13:03:59	613.60	408
13:03:59	613.60	1,693
13:04:50	613.70	459
13:04:50	613.70	2,000
13:04:50	613.70	1,544
13:05:07	613.60	1,078
13:05:07	613.60	349
13:06:02	613.50	3,393
13:06:19	613.50	3,668
13:06:19	613.50	1,988
13:06:19	613.50	1,505
13:06:19	613.50	500
13:06:19	613.50	496
13:06:34	613.60	1,424
13:06:34	613.60	100
13:06:34	613.60	100
13:06:34	613.60	641
13:06:44	613.60	100
13:06:44	613.60	100
13:06:45	613.60	100
13:06:45	613.60	100
13:06:45	613.60	1,167
13:07:13	613.50	1,902
13:07:34	613.40	1,787
13:07:51	613.40	100
13:07:51	613.40	100
13:07:53	613.40	100
13:07:53	613.40	100
13:07:53	613.40	1,412
13:08:12	613.30	1,644
13:08:12	613.30	378
13:08:40	613.20	2,891
13:08:40	613.20	1,484
13:09:28	613.40	3,280
13:09:28	613.40	1,613
13:11:07	613.40	835
13:11:07	613.40	581
13:11:53	613.40	2,103
13:11:53	613.40	1,890
13:12:41	613.40	1,884
13:12:41	613.40	184
13:12:53	613.40	874
13:13:16	613.40	1,310
13:14:57	613.40	1,943
13:14:57	613.40	814
13:14:57	613.40	1,302
13:15:06	613.40	1,270
13:15:44	613.30	691
13:15:44	613.30	2,322
13:15:44	613.30	1,963
13:18:19	613.40	100
13:18:19	613.40	100
13:19:59	613.60	100
13:19:59	613.60	100
13:19:59	613.60	2,000
13:19:59	613.60	607
13:19:59	613.60	500
13:19:59	613.60	18
13:20:08	613.60	522
13:20:08	613.60	100
13:20:08	613.60	100
13:20:08	613.60	508
13:21:15	613.50	2,100
13:21:15	613.50	912
13:21:15	613.50	581
13:21:15	613.50	1,200
13:21:15	613.50	554
13:22:15	613.40	100
13:22:15	613.40	100
13:22:15	613.40	1,000
13:22:15	613.40	204
13:23:15	613.40	100
13:23:15	613.40	100
13:23:15	613.40	727
13:23:15	613.40	925
13:23:15	613.40	1,191
13:23:24	613.30	217
13:23:24	613.30	1,456
13:23:49	613.30	234
13:23:49	613.30	2,000
13:23:49	613.30	613
13:25:08	613.20	1,135
13:26:08	613.10	2,034
13:27:00	613.10	1,338
13:27:00	613.10	2,979
13:27:00	613.10	2,071
13:27:26	613.00	500
13:27:26	613.00	727
13:28:02	613.10	727
13:28:02	613.10	495
13:28:04	613.10	1,343
13:28:29	613.10	3,257
13:28:29	613.10	978
13:28:29	613.10	2,000
13:28:29	613.10	1,216
13:29:02	612.90	702
13:29:02	612.90	616
13:29:48	613.00	2,000
13:29:48	613.00	2,751
13:29:53	613.00	1,903
13:30:06	613.00	1,229
13:30:14	613.10	1,984
13:30:35	613.10	1,446
13:30:35	613.10	1,300
13:30:35	613.10	360
13:31:00	613.00	2,792
13:31:01	613.00	995
13:31:50	613.20	2,000
13:31:50	613.20	1,137
13:32:08	613.20	2,219
13:32:36	613.00	179
13:32:36	613.00	942
13:32:45	613.00	200
13:32:55	613.00	1,223
13:32:55	613.00	1,824
13:33:15	613.00	720
13:33:46	613.00	712
13:33:46	613.00	401
13:33:47	613.00	500
13:33:47	613.00	625
13:33:47	613.00	522
13:33:47	613.00	3,756
13:33:47	613.00	195
13:33:47	613.00	500
13:33:47	613.00	2,000
13:33:47	613.00	168
13:33:52	612.90	1,174
13:34:07	612.80	41
13:34:10	612.80	1,625
13:34:10	612.80	1,227
13:34:10	612.80	1,117
13:34:55	613.10	100
13:34:55	613.10	100
13:34:57	613.10	100
13:34:57	613.10	100
13:35:04	613.00	2,000
13:35:04	613.00	500
13:35:04	613.00	947
13:35:13	612.90	940
13:35:13	612.90	348
13:36:20	613.10	1,512
13:36:20	613.10	1,934
13:36:20	613.10	762
13:36:21	613.10	363
13:36:21	613.10	100
13:36:21	613.10	19
13:36:24	613.00	335
13:36:24	613.00	2,980
13:37:21	612.80	522
13:37:21	612.80	905
13:37:21	612.80	100
13:37:21	612.80	100
13:37:21	612.80	232
13:38:55	613.10	1,129
13:39:32	613.00	2,197
13:39:32	613.00	594
13:39:32	613.00	500
13:39:33	613.00	500
13:39:33	613.00	522
13:39:33	613.00	429
13:39:33	613.00	552
13:39:40	612.90	1,522
13:39:42	612.80	1,899
13:41:13	612.90	3,125
13:41:13	612.90	297
13:41:13	612.90	1,013
13:42:09	612.80	2,511
13:42:34	612.80	1,178
13:42:34	612.80	1,490
13:43:40	612.70	139
13:44:46	612.70	718
13:45:03	612.70	522
13:45:20	612.70	1,175
13:46:22	612.60	3,040
13:46:22	612.60	112
13:46:22	612.60	522
13:46:22	612.60	522
13:46:22	612.60	262
13:46:49	612.50	367
13:46:49	612.50	500
13:46:49	612.50	254
13:47:10	612.60	296
13:47:10	612.60	902
13:47:10	612.60	100
13:47:10	612.60	100
13:47:29	612.80	5,441
13:47:30	612.80	2,000
13:47:30	612.80	2,005
13:47:30	612.80	230
13:47:30	612.70	1,763
13:47:30	612.70	2,380
13:47:32	612.60	1,414
13:47:32	612.60	1,142
13:48:18	612.60	2,000
13:48:18	612.60	1,300
13:48:18	612.60	2,000
13:48:18	612.60	3,335
13:48:21	612.60	528
13:48:21	612.60	429
13:48:21	612.60	683
13:48:30	612.60	100
13:48:30	612.60	100
13:48:30	612.60	2,000
13:49:17	612.50	1,199
13:49:18	612.50	1,404
13:49:30	612.50	664
13:49:30	612.50	100
13:49:30	612.50	100
13:49:30	612.50	789
13:49:30	612.50	464
13:50:19	612.40	1,195
13:52:22	612.60	190
13:52:22	612.60	100
13:52:22	612.60	100
13:52:36	612.70	265
13:52:36	612.70	100
13:52:36	612.70	100
13:53:25	612.80	158
13:53:25	612.80	2,000
13:53:25	612.80	2,346
13:53:25	612.80	240
13:53:30	612.80	9
13:53:30	612.80	261
13:53:30	612.80	1,212
13:53:51	612.80	1,292
13:53:52	612.70	4,283
13:53:52	612.70	1,246
13:54:29	612.60	1
13:54:29	612.60	1,236
13:54:29	612.60	254
13:54:29	612.60	47
13:55:47	612.70	100
13:55:47	612.70	1,329
13:55:47	612.70	969
13:55:47	612.70	450
13:57:20	612.70	3,397
13:57:50	612.70	2,947
13:57:50	612.70	1,291
13:57:51	612.70	2,225
13:58:01	612.60	1,216
13:58:01	612.60	522
13:58:01	612.60	69
13:58:09	612.60	2,943
13:58:48	612.60	1,558
13:59:00	612.60	870
13:59:20	612.60	2,022
13:59:38	612.60	1,826
13:59:39	612.60	102
13:59:39	612.60	323
14:00:09	612.60	1,246
14:00:11	612.70	1,810
14:00:12	612.70	1,603
14:00:12	612.70	2,060
14:00:12	612.70	784
14:00:26	612.70	2,745
14:00:26	612.70	1,905
14:00:29	612.60	440
14:00:30	612.60	947
14:00:30	612.60	1,490
14:01:29	612.70	1,070
14:01:29	612.70	95
14:01:56	612.80	1,119
14:02:01	612.80	477
14:02:01	612.80	1,049
14:02:02	612.80	1,805
14:02:26	612.80	500
14:02:26	612.80	929
14:02:35	612.80	240
14:02:35	612.80	100
14:02:35	612.80	100
14:02:35	612.80	300
14:02:35	612.80	408
14:02:45	612.70	2,783
14:02:45	612.70	1,000
14:02:45	612.70	1,200
14:02:45	612.70	631
14:03:05	612.70	2,443
14:03:11	612.70	342
14:03:24	612.70	3,203
14:03:24	612.70	1,638
14:03:45	612.70	2,216
14:03:45	612.70	100
14:03:45	612.70	100
14:03:45	612.70	764
14:05:09	612.70	1,307
14:06:58	612.80	1,347
14:07:02	612.80	1,622
14:07:02	612.80	209
14:07:02	612.80	311
14:07:03	612.80	1,348
14:07:09	612.80	1,127
14:08:01	612.80	301
14:08:01	612.80	817
14:08:51	612.70	3,052
14:08:51	612.70	1,000
14:08:51	612.70	523
14:08:51	612.70	523
14:08:51	612.70	1,783
14:08:51	612.70	398
14:09:39	612.60	757
14:09:39	612.60	776
14:09:51	612.60	387
14:09:51	612.60	2,250
14:09:51	612.60	620
14:10:15	612.80	1,534
14:10:15	612.80	100
14:10:15	612.80	71
14:10:20	612.80	1,553
14:10:22	612.80	1,220
14:10:26	612.70	2,874
14:10:27	612.70	2,314
14:10:27	612.70	773
14:10:27	612.70	523
14:10:27	612.70	2,000
14:10:27	612.70	1,034
14:11:01	612.70	1,612
14:11:01	612.70	1,000
14:11:01	612.70	1,213
14:11:01	612.70	100
14:11:01	612.70	100
14:11:01	612.70	1,407
14:11:01	612.70	1,000
14:11:01	612.70	2,000
14:12:17	612.60	20
14:12:18	612.50	3,865
14:12:21	612.50	1,000
14:12:21	612.50	2,000
14:12:21	612.50	1,000
14:12:21	612.50	1,000
14:12:21	612.50	2,000
14:12:21	612.50	644
14:12:37	612.40	2,328
14:12:44	612.40	725
14:12:44	612.40	1,459
14:12:44	612.40	2,000
14:12:44	612.40	428
14:13:23	612.30	100
14:13:23	612.30	100
14:13:23	612.30	100
14:13:23	612.30	1,089
14:13:23	612.30	223
14:14:09	612.40	246
14:14:09	612.40	1,250
14:14:09	612.40	12
14:14:13	612.40	100
14:14:13	612.40	100
14:14:13	612.40	100
14:14:13	612.40	100
14:14:13	612.40	100
14:14:13	612.40	100
14:14:13	612.40	1,250
14:14:13	612.40	86
14:14:13	612.40	100
14:14:13	612.40	100
14:14:37	612.60	1,209
14:14:41	612.60	1,349
14:15:07	612.80	1,247
14:15:10	612.80	2,000
14:15:10	612.80	1,000
14:15:10	612.80	1,407
14:15:10	612.80	836
14:15:14	612.80	1,125
14:15:32	612.70	703
14:16:17	612.80	2,372
14:16:17	612.80	8
14:16:19	612.80	1,116
14:16:35	612.80	1,006
14:16:35	612.80	100
14:16:35	612.80	18
14:16:42	612.90	1,158
14:16:42	612.90	835
14:16:42	612.90	100
14:16:42	612.90	100
14:16:42	612.90	619
14:16:43	612.90	2,000
14:16:43	612.90	100
14:16:43	612.90	100
14:16:43	612.90	129
14:16:43	612.90	1,472
14:16:43	612.90	408
14:16:44	612.90	100
14:16:44	612.90	100
14:16:46	612.90	100
14:16:46	612.90	100
14:16:48	612.90	1,425
14:16:55	612.90	628
14:16:55	612.90	100
14:16:55	612.90	802
14:16:58	613.00	100
14:16:58	613.00	100
14:16:58	613.00	600
14:16:59	613.00	100
14:16:59	613.00	100
14:16:59	613.00	200
14:17:03	613.00	100
14:17:03	613.00	100
14:17:03	613.00	200
14:17:03	613.00	100
14:17:04	613.00	100
14:17:04	613.00	100
14:17:04	613.00	100
14:17:04	613.00	100
14:17:05	613.00	100
14:17:05	613.00	100
14:17:05	613.00	100
14:17:05	613.00	100
14:17:06	613.00	100
14:17:06	613.00	100
14:17:06	613.00	100
14:17:06	613.00	1,134
14:17:06	613.00	100
14:17:07	613.00	100
14:17:07	613.00	1,040
14:17:35	613.00	1,649
14:17:35	613.00	1,000
14:17:35	613.00	1,000
14:17:35	613.00	1,903
14:17:35	613.00	97
14:17:35	613.00	431
14:17:35	613.00	1,000
14:17:35	613.00	523
14:17:35	613.00	776
14:18:01	612.90	100
14:18:01	612.90	100
14:18:01	612.90	926
14:19:16	612.80	429
14:19:16	612.80	523
14:19:31	612.90	3,388
14:19:32	612.90	1,505
14:19:38	613.00	658
14:19:38	613.00	900
14:19:38	613.00	3,948
14:19:38	613.00	3,220
14:19:38	613.00	100
14:19:38	613.00	100
14:19:38	613.00	2,000
14:19:38	613.00	1,000
14:19:38	613.00	1,424
14:19:38	613.00	414
14:19:38	613.00	1,000
14:19:38	613.00	2,000
14:19:38	613.00	1,663
14:19:39	613.00	2,000
14:19:39	613.00	1,895
14:19:42	612.90	903
14:19:46	612.90	2,764
14:19:46	612.90	4,312
14:19:48	612.90	18
14:19:49	612.90	4,498
14:19:49	612.90	96
14:19:49	612.90	3,967
14:19:50	612.90	102
14:19:53	612.90	2,353
14:19:53	612.90	2,648
14:19:53	612.90	58
14:19:53	612.90	2,977
14:19:53	612.90	1,279
14:19:55	612.90	1,279
14:19:59	612.90	500
14:20:00	612.90	2,502
14:20:08	612.90	1,977
14:20:21	612.90	3,595
14:20:39	612.90	2,803
14:20:57	612.90	1,688
14:21:02	612.90	1,866
14:21:23	612.90	398
14:21:23	612.90	1,273
14:21:28	612.90	1,373
14:21:28	612.90	523
14:21:28	612.90	523
14:21:28	612.90	183
14:21:32	612.90	876
14:21:32	612.90	1,527
14:21:32	612.90	437
14:21:32	612.90	2,403
14:22:16	612.90	423
14:22:16	612.90	100
14:22:16	612.90	100
14:22:30	613.10	2,000
14:22:30	613.10	928
14:22:38	613.00	1,204
14:22:39	613.00	1,000
14:22:40	613.00	2,000
14:22:40	613.00	346
14:23:27	613.50	2,000
14:23:27	613.50	100
14:23:27	613.50	100
14:23:27	613.50	100
14:23:27	613.50	100
14:23:27	613.50	1,465
14:23:27	613.50	1,000
14:23:27	613.50	100
14:23:27	613.50	100
14:23:27	613.50	1,943
14:23:28	613.40	2,322
14:23:32	613.30	1,200
14:23:32	613.30	963
14:23:38	613.20	1,200
14:23:38	613.20	447
14:23:39	613.20	3,535
14:23:57	613.20	523
14:23:57	613.20	100
14:23:57	613.20	100
14:23:57	613.20	399
14:24:28	613.30	2,000
14:24:28	613.30	2,080
14:25:05	613.40	711
14:25:05	613.40	100
14:25:05	613.40	100
14:26:13	613.40	1,312
14:26:13	613.40	833
14:26:13	613.40	1,353
14:26:28	613.30	343
14:26:28	613.30	523
14:26:28	613.30	254
14:26:39	613.30	2,000
14:26:39	613.30	1,400
14:26:39	613.30	767
14:26:47	613.30	3,288
14:26:47	613.30	1,459
14:27:27	613.20	523
14:27:47	613.20	1,037
14:27:55	613.20	127
14:28:27	613.30	4
14:28:27	613.30	4,611
14:28:27	613.30	2,000
14:28:27	613.30	1,000
14:28:27	613.30	444
14:28:29	613.30	100
14:28:29	613.30	100
14:28:30	613.30	810
14:28:30	613.30	300
14:28:30	613.30	1,305
14:28:30	613.30	1,100
14:29:35	613.50	1,606
14:29:35	613.50	1,290
14:29:47	613.40	4,284
14:30:00	613.30	1,244
14:30:00	613.30	1,518
14:30:10	613.20	931
14:30:10	613.20	1,172
14:30:20	613.10	2,970
14:30:27	613.20	2,587
14:30:32	613.20	1,868
14:30:37	613.50	2,000
14:30:37	613.50	1,000
14:30:38	613.50	1,000
14:30:38	613.50	305
14:30:44	613.40	1,703
14:30:44	613.40	1,220
14:30:44	613.40	2,010
14:30:49	613.30	2,916
14:31:04	613.20	760
14:31:04	613.20	2,571
14:31:30	613.30	2,271
14:31:30	613.30	1,198
14:32:18	613.10	1,622
14:32:23	613.10	2,909
14:32:35	613.10	1,300
14:32:35	613.10	400
14:32:44	613.10	857
14:32:44	613.10	358
14:33:04	613.10	74
14:33:04	613.10	3,475
14:33:18	613.30	1,711
14:33:18	613.30	64
14:33:23	613.30	2,714
14:33:23	613.30	1,613
14:33:45	613.10	617
14:33:52	613.10	4,765
14:34:04	613.10	4,946
14:34:18	613.10	4,443
14:34:24	613.00	3,466
14:34:39	613.10	1,888
14:34:39	613.10	1,463
14:34:41	613.10	450
14:34:41	613.10	545
14:34:41	613.10	157
14:34:42	613.10	3,031
14:34:51	613.10	1,453
14:34:55	613.00	1,376
14:35:00	612.90	1,610
14:35:08	612.80	809
14:35:11	612.80	1,484
14:35:11	612.80	1,463
14:35:18	612.60	7
14:35:18	612.60	1,902
14:35:19	612.60	500
14:35:19	612.60	1,053
14:35:21	612.50	1,760
14:35:35	612.80	100
14:35:35	612.80	100
14:35:42	612.80	4,587
14:35:50	612.80	2,654
14:35:58	612.80	74
14:36:00	612.80	3,453
14:36:02	612.90	100
14:36:02	612.90	100
14:36:02	612.90	1,000
14:36:02	612.90	3,145
14:36:10	612.90	1,679
14:36:10	612.90	940
14:36:11	612.90	1,848
14:36:38	612.90	941
14:36:46	612.90	999
14:36:46	613.00	320
14:36:46	613.00	100
14:36:46	613.00	100
14:37:10	613.00	584
14:37:10	613.00	100
14:37:10	613.00	100
14:37:10	613.00	984
14:37:11	613.00	100
14:37:11	613.00	100
14:37:11	613.00	1,000
14:37:11	613.00	960
14:37:23	613.00	504
14:37:23	613.00	249
14:37:23	613.00	100
14:37:23	613.00	100
14:37:28	612.90	2,380
14:37:28	612.90	52
14:37:30	612.90	835
14:37:30	612.90	3,099
14:37:45	613.40	5,479
14:37:50	613.50	1,000
14:37:50	613.50	100
14:37:50	613.50	100
14:38:02	613.50	4,829
14:38:02	613.40	4,959
14:38:04	613.50	1,005
14:38:09	613.40	4,026
14:38:10	613.40	24,624
14:38:10	613.40	1,000
14:38:10	613.40	1,007
14:38:10	613.40	1,000
14:38:10	613.40	1,000
14:38:10	613.40	1,014
14:38:17	613.50	4,402
14:38:36	613.70	100
14:38:36	613.70	100
14:38:36	613.70	100
14:38:36	613.70	100
14:38:37	613.70	100
14:38:37	613.70	100
14:38:38	613.70	100
14:38:38	613.70	100
14:38:38	613.70	100
14:38:38	613.70	100
14:38:39	613.70	100
14:38:39	613.70	100
14:38:40	613.70	100
14:38:40	613.70	100
14:38:41	613.70	100
14:38:41	613.70	100
14:38:41	613.70	100
14:38:41	613.70	100
14:39:04	613.90	1,970
14:39:04	613.90	1,000
14:39:04	613.90	67
14:39:05	613.90	100
14:39:05	613.90	100
14:39:05	613.90	1,082
14:39:10	613.80	4,532
14:39:14	613.80	1,031
14:39:14	613.80	80
14:39:32	613.70	2,299
14:39:54	613.80	3,257
14:39:54	613.80	1,200
14:39:54	613.80	543
14:40:26	613.90	1,309
14:40:31	614.00	739
14:40:31	614.00	918
14:40:32	614.00	736
14:40:32	614.00	143
14:40:32	614.00	374
14:40:38	613.90	1,300
14:40:39	614.00	1,632
14:40:43	613.90	4,380
14:40:48	614.00	567
14:40:48	614.00	2,102
14:40:54	614.00	1,020
14:40:59	614.00	1,400
14:40:59	614.00	2,000
14:41:04	614.10	100
14:41:04	614.10	100
14:41:04	614.10	2,000
14:41:04	614.10	1,106
14:41:07	614.10	2,000
14:41:07	614.10	838
14:41:21	614.10	147
14:41:21	614.10	100
14:41:21	614.10	864
14:41:32	614.10	100
14:41:32	614.10	100
14:41:32	614.10	1,244
14:41:32	614.10	1,435
14:41:34	614.00	2,972
14:41:35	614.00	4,272
14:41:42	614.10	1,400
14:41:43	614.10	1,116
14:41:52	614.00	3,584
14:42:08	614.10	731
14:42:08	614.10	100
14:42:08	614.10	100
14:42:09	614.20	82
14:42:09	614.20	100
14:42:10	614.20	100
14:42:10	614.20	100
14:42:10	614.20	1,035
14:42:25	614.10	2,030
14:42:25	614.10	430
14:42:25	614.10	1,100
14:42:32	614.10	100
14:42:32	614.10	100
14:42:32	614.10	200
14:42:49	614.10	1,000
14:42:49	614.10	1,000
14:42:49	614.10	1,577
14:42:50	614.10	1,100
14:42:50	614.10	256
14:43:19	614.40	1,990
14:43:25	614.30	615
14:43:25	614.30	2,121
14:43:29	614.40	2,647
14:43:35	614.40	771
14:43:35	614.40	100
14:43:35	614.40	100
14:43:35	614.40	198
14:43:43	614.30	2,798
14:43:51	614.30	1,631
14:43:51	614.30	1,378
14:43:51	614.30	2,000
14:43:51	614.30	1,113
14:43:58	614.30	14
14:43:59	614.30	552
14:43:59	614.30	2,823
14:44:11	614.20	2,413
14:44:24	614.20	1,749
14:44:24	614.20	1,691
14:44:24	614.20	62
14:44:37	614.20	1,342
14:44:42	614.20	1,390
14:44:45	614.20	814
14:44:45	614.20	600
14:44:45	614.20	1,000
14:44:45	614.20	523
14:44:45	614.20	523
14:44:45	614.20	727
14:44:45	614.20	561
14:44:45	614.20	500
14:44:45	614.20	100
14:44:45	614.20	100
14:44:45	614.20	1,000
14:44:45	614.20	1,197
14:44:45	614.10	4,372
14:44:45	614.10	1,690
14:45:19	614.20	188
14:45:22	614.20	800
14:45:24	614.20	2,200
14:45:52	614.30	2,950
14:45:52	614.30	1,268
14:47:15	614.40	1,160
14:47:15	614.40	1,250
14:47:15	614.40	1,668
14:47:22	614.30	276
14:47:22	614.30	2,222
14:47:29	614.20	2,797
14:48:13	614.40	1,032
14:48:13	614.40	96
14:48:35	614.40	1,241
14:48:37	614.40	100
14:48:37	614.40	100
14:48:37	614.40	200
14:49:06	614.40	4,213
14:49:15	614.40	1,637
14:49:15	614.40	523
14:49:15	614.40	139
14:49:25	614.30	1,239
14:49:25	614.30	1,200
14:49:25	614.30	881
14:49:31	614.30	100
14:49:31	614.30	100
14:49:31	614.30	100
14:49:33	614.30	100
14:49:33	614.30	100
14:49:33	614.30	100
14:49:33	614.30	523
14:49:37	614.30	100
14:49:37	614.30	100
14:49:37	614.30	100
14:49:37	614.30	965
14:49:46	614.20	135
14:49:47	614.20	200
14:49:48	614.20	100
14:49:49	614.20	200
14:49:50	614.20	100
14:49:50	614.20	523
14:49:51	614.20	100
14:49:52	614.20	1,200
14:49:52	614.20	237
14:50:09	614.10	2,465
14:50:09	614.10	2,321
14:50:09	614.10	889
14:50:16	614.10	3,384
14:50:21	614.10	881
14:50:21	614.10	872
14:50:21	614.10	1,452
14:50:27	614.10	1,114
14:50:27	614.10	1,253
14:50:33	614.10	100
14:50:33	614.10	100
14:50:35	614.10	400
14:50:38	614.10	722
14:50:38	614.10	558
14:50:38	614.10	519
14:50:47	614.00	2,393
14:50:48	613.90	369
14:50:48	613.90	2,467
14:50:49	613.90	900
14:50:49	613.90	2,614
14:50:49	613.90	43
14:50:54	613.80	2,942
14:50:55	613.80	1,000
14:50:55	613.80	325
14:51:04	613.70	2,826
14:51:17	613.90	1,563
14:51:27	613.90	1,720
14:51:27	613.90	2,452
14:51:29	613.90	3,568
14:51:29	613.90	1,600
14:51:29	613.90	1
14:51:33	613.90	2,305
14:52:04	613.80	701
14:52:23	613.80	4
14:52:23	613.80	1,316
14:52:23	613.80	1,601
14:52:23	613.80	1,158
14:52:23	613.80	715
14:52:42	613.70	1,289
14:52:42	613.70	1,216
14:52:42	613.70	1,481
14:53:58	613.90	809
14:53:58	613.90	879
14:54:15	613.90	1,112
14:54:15	613.90	1,440
14:54:22	613.80	137
14:54:22	613.80	989
14:54:27	613.80	280
14:54:27	613.80	3,191
14:54:56	613.90	3,931
14:54:58	613.90	1,257
14:54:58	613.90	358
14:55:10	613.80	1,500
14:55:39	613.80	1,500
14:55:41	613.80	77
14:55:41	613.80	1,588
14:55:58	613.80	100
14:55:58	613.80	100
14:57:02	614.00	1,293
14:57:16	614.10	334
14:57:16	614.10	784
14:57:21	614.10	1,515
14:57:33	614.10	2,355
14:57:33	614.10	111
14:57:33	614.10	300
14:57:33	614.10	1,683
14:58:05	614.10	2,908
14:58:13	614.10	1,953
14:58:32	614.20	1,300
14:58:32	614.20	1,297
14:58:48	614.20	3,437
14:59:03	614.20	1,125
14:59:58	614.60	71
14:59:58	614.60	100
15:00:00	614.50	1,661
15:00:00	614.50	1,200
15:00:04	614.70	2,000
15:00:04	614.70	364
15:00:04	614.60	1,200
15:00:04	614.60	1,200
15:00:08	614.50	1,600
15:00:09	614.50	1,300
15:00:09	614.50	38
15:00:31	614.70	100
15:00:31	614.70	1,019
15:00:36	614.60	111
15:00:36	614.60	100
15:00:41	614.70	1,243
15:00:42	614.70	1,150
15:00:54	614.80	750
15:00:54	614.80	672
15:01:05	614.90	1,354
15:01:15	614.90	446
15:01:15	614.90	1,000
15:01:15	614.90	1,169
15:01:15	614.90	370
15:01:16	614.90	2,000
15:01:16	614.90	1,400
15:01:16	614.90	100
15:01:16	614.90	100
15:01:16	614.90	45
15:01:17	614.90	1,714
15:01:29	614.90	1,000
15:01:49	615.00	1,946
15:01:53	614.90	88
15:02:15	614.90	86
15:02:28	614.90	1,500
15:02:33	614.90	472
15:02:58	614.90	3,846
15:03:08	614.90	3,715
15:03:08	614.90	707
15:03:11	614.90	1,826
15:03:11	614.90	920
15:03:11	614.90	1,587
15:03:23	615.00	1,129
15:03:26	614.90	3,604
15:03:30	615.00	849
15:03:31	615.00	200
15:03:31	615.00	1,000
15:03:31	615.00	2,000
15:03:31	615.00	867
15:03:31	615.00	920
15:03:31	615.00	6,100
15:03:31	615.00	1,847
15:03:32	615.00	900
15:03:32	615.00	283
15:03:32	615.00	200
15:03:33	615.00	736
15:03:33	615.00	200
15:03:34	615.00	200
15:03:34	615.00	100
15:03:35	615.00	100
15:03:35	615.10	150
15:03:35	615.10	1,000
15:03:35	615.10	1,000
15:03:35	615.10	4,845
15:03:35	615.10	2,000
15:03:35	615.10	780
15:03:35	615.10	700
15:03:35	615.10	4,805
15:03:36	615.20	200
15:03:37	615.20	200
15:03:38	615.30	1,889
15:03:53	615.20	5,553
15:04:46	615.60	5,197
15:04:46	615.60	130
15:04:46	615.60	2,000
15:04:46	615.60	431
15:04:47	615.60	2,000
15:04:48	615.50	500
15:04:48	615.50	1,006
15:04:48	615.50	100
15:04:49	615.50	100
15:04:57	615.60	751
15:04:57	615.60	366
15:05:02	615.60	1,098
15:05:02	615.60	813
15:05:05	615.50	2,828
15:05:19	615.50	400
15:05:24	615.50	126
15:05:38	615.50	3,497
15:06:24	615.20	2,198
15:07:05	615.30	700
15:07:05	615.30	1,262
15:07:08	615.30	588
15:07:08	615.30	900
15:07:08	615.30	1,262
15:07:08	615.30	900
15:07:08	615.30	296
15:07:13	615.30	604
15:07:13	615.30	286
15:07:30	615.30	1,892
15:07:30	615.30	2,232
15:07:30	615.30	890
15:07:30	615.30	1,184
15:07:46	615.20	2,170
15:07:57	615.20	1,500
15:07:57	615.20	2,216
15:08:10	615.30	3,651
15:08:10	615.30	435
15:08:10	615.30	608
15:08:16	615.30	3
15:08:16	615.30	1,499
15:08:16	615.30	1,429
15:08:34	615.40	1,545
15:08:34	615.40	2,000
15:08:34	615.40	500
15:08:34	615.40	978
15:08:34	615.30	1,400
15:08:35	615.30	3,740
15:08:37	615.30	2,763
15:08:46	615.40	3,462
15:08:54	615.40	4,468
15:09:14	615.30	1,872
15:09:14	615.30	1,200
15:09:17	615.20	3,371
15:09:45	615.10	403
15:09:45	615.10	2,403
15:10:25	615.00	2,288
15:10:30	615.10	1,537
15:10:30	615.10	1,000
15:10:30	615.10	53
15:10:40	615.10	1,345
15:10:44	615.10	443
15:10:44	615.10	678
15:10:56	615.10	2,492
15:11:01	615.30	2,000
15:11:01	615.30	1,289
15:11:03	615.30	2,660
15:11:05	615.30	2,025
15:11:27	615.20	4,133
15:11:28	615.20	1,500
15:11:28	615.20	505
15:11:50	615.30	1,000
15:11:50	615.30	1,000
15:11:50	615.30	2,000
15:11:50	615.30	1,000
15:12:01	615.40	787
15:12:06	615.40	431
15:12:06	615.40	2,000
15:12:06	615.40	2,000
15:12:06	615.40	834
15:12:06	615.40	162
15:12:08	615.40	838
15:12:08	615.40	287
15:12:10	615.30	3,139
15:12:25	615.30	4,180
15:12:39	615.50	500
15:12:39	615.50	2,000
15:12:40	615.50	2,000
15:12:40	615.50	1,000
15:12:40	615.50	1,000
15:12:40	615.50	130
15:12:42	615.50	1,899
15:12:54	615.40	3,363
15:13:06	615.40	2,516
15:13:06	615.40	1,325
15:13:12	615.40	189
15:13:26	615.40	1,763
15:13:41	615.60	490
15:13:41	615.60	710
15:13:56	615.70	1,158
15:13:58	615.70	137
15:13:58	615.70	1,000
15:13:58	615.70	969
15:14:00	615.70	524
15:14:00	615.70	1,000
15:14:00	615.70	155
15:14:06	615.60	1,472
15:14:06	615.60	1,597
15:14:28	615.40	3,194
15:14:28	615.40	1,083
15:14:28	615.40	317
15:14:32	615.40	1,209
15:14:36	615.40	1,305
15:14:36	615.40	658
15:14:36	615.40	1,313
15:14:54	615.30	86
15:14:54	615.30	2,074
15:15:00	615.30	2,012
15:15:04	615.30	1,781
15:15:59	615.40	3,717
15:16:10	615.30	1,696
15:16:10	615.30	400
15:16:12	615.30	238
15:16:37	615.70	1,000
15:16:37	615.70	290
15:16:38	615.70	1,209
15:16:39	615.70	1,558
15:16:40	615.70	1,193
15:16:45	615.70	1,634
15:16:45	615.70	1,643
15:16:48	615.60	4,292
15:16:48	615.60	1,402
15:16:48	615.60	690
15:17:02	615.30	408
15:17:05	615.20	2,787
15:17:05	615.20	993
15:17:05	615.20	241
15:18:11	615.20	1,929
15:18:15	615.20	71
15:18:15	615.20	1,407
15:18:25	615.10	3,653
15:18:25	615.10	5
15:18:30	615.10	1,463
15:18:45	615.10	1,370
15:18:45	615.10	930
15:19:08	615.30	1,000
15:19:08	615.30	295
15:19:14	615.10	4,198
15:19:24	615.10	2,662
15:20:39	615.20	3,425
15:20:56	615.20	449
15:20:56	615.20	1,195
15:21:03	615.20	18
15:21:09	615.20	1,222
15:21:28	615.20	7
15:21:36	615.20	1,146
15:21:44	615.20	2,789
15:22:26	615.10	65
15:23:07	615.10	1,500
15:23:07	615.10	702
15:23:07	615.10	2,581
15:23:07	615.10	618
15:23:55	615.20	442
15:23:55	615.20	1,245
15:23:55	615.20	1,000
15:23:56	615.20	8
15:23:56	615.20	2,157
15:23:58	615.20	3,081
15:23:58	615.20	658
15:23:59	615.20	1,130
15:24:06	615.40	948
15:24:06	615.40	254
15:24:10	615.40	2,600
15:25:06	615.70	1,607
15:25:07	615.70	4,801
15:25:07	615.70	497
15:25:09	615.70	53
15:25:23	615.90	1,189
15:25:30	616.00	1,731
15:25:31	615.90	1,279
15:25:31	615.90	1,489
15:25:31	615.90	2,000
15:25:31	615.90	76
15:25:31	615.90	924
15:25:31	615.90	1,655
15:25:44	615.80	1,041
15:25:44	615.80	197
15:25:44	615.80	1,662
15:25:44	615.80	7
15:25:44	615.80	2,000
15:25:44	615.80	2,000
15:26:08	615.90	3,668
15:26:08	615.90	913
15:26:56	616.00	4,857
15:26:57	616.00	854
15:26:58	616.00	4,302
15:27:14	616.00	306
15:27:15	616.00	700
15:27:15	616.00	871
15:27:15	616.00	124
15:27:17	616.00	639
15:27:17	616.00	853
15:27:18	616.00	2,000
15:27:18	616.00	640
15:28:23	616.10	1,600
15:28:23	616.10	925
15:28:34	616.00	809
15:29:14	616.10	820
15:29:14	616.10	2,837
15:29:14	616.10	1,287
15:29:21	616.10	3,487
15:29:26	616.10	964
15:29:50	616.20	491
15:29:53	616.20	4,688
15:29:53	616.10	3,011
15:29:53	616.10	262
15:30:19	616.10	241
15:30:24	616.20	3,902
15:30:54	616.60	1,263
15:31:11	616.80	459
15:31:11	616.80	614
15:31:11	616.80	915
15:31:11	616.80	789
15:31:14	616.80	610
15:31:14	616.80	521
15:31:37	617.00	1,449
15:31:37	617.00	1,600
15:31:37	617.00	832
15:31:38	617.00	408
15:31:40	617.00	3,047
15:31:45	617.10	144
15:31:45	617.10	1,190
15:31:48	617.10	1,072
15:31:49	617.10	76
15:31:52	617.00	1,176
15:31:54	617.00	2,948
15:31:54	617.00	1,268
15:31:54	617.00	2,160
15:31:54	617.00	506
15:31:59	616.90	2,767
15:31:59	616.90	722
15:31:59	616.90	1,748
15:32:05	616.80	1,402
15:32:08	616.60	1,432
15:32:08	616.60	1
15:32:12	616.50	1,200
15:32:12	616.50	133
15:32:18	616.40	828
15:32:42	616.60	1,341
15:32:53	616.70	1,133
15:32:53	616.70	558
15:33:09	616.70	1,218
15:33:20	616.90	1,120
15:33:20	616.90	78
15:33:26	616.90	171
15:33:26	616.90	1,172
15:33:41	616.80	1,166
15:33:41	616.80	982
15:33:42	616.80	2,000
15:33:42	616.80	500
15:33:42	616.80	431
15:33:58	616.70	3,156
15:34:20	616.80	703
15:34:20	616.80	521
15:34:24	616.70	3,614
15:34:24	616.70	112
15:34:41	616.80	1,777
15:34:44	616.80	1,619
15:34:59	616.80	969
15:34:59	616.80	201
15:35:03	616.70	2,963
15:35:03	616.70	2,000
15:35:03	616.70	1,529
15:35:25	616.80	600
15:35:25	616.80	169
15:35:25	616.80	676
15:35:35	616.80	333
15:35:35	616.80	1,067
15:35:39	616.80	2,340
15:35:39	616.80	240
15:35:39	616.80	52
15:35:40	616.80	1,443
15:35:56	616.70	3,995
15:36:07	616.60	3,054
15:36:34	616.70	944
15:36:34	616.70	1,558
15:36:34	616.70	908
15:36:34	616.70	1,000
15:36:34	616.70	915
15:36:35	616.80	2,000
15:36:35	616.80	398
15:36:35	616.80	829
15:36:35	616.80	2,000
15:36:35	616.80	234
15:36:36	616.80	766
15:36:36	616.80	781
15:36:40	616.70	60
15:36:40	616.70	973
15:36:48	616.70	2,070
15:36:48	616.70	1,600
15:36:48	616.70	2,484
15:36:49	616.70	1,100
15:36:49	616.70	1,300
15:36:49	616.70	900
15:36:49	616.70	500
15:36:49	616.70	1,100
15:36:49	616.70	295
15:37:02	616.70	2,979
15:37:11	616.70	1,223
15:37:11	616.70	1,600
15:37:11	616.70	837
15:37:11	616.70	572
15:37:50	616.50	939
15:37:50	616.50	184
15:38:03	616.50	1,267
15:38:05	616.60	977
15:38:05	616.60	901
15:38:05	616.60	290
15:38:26	616.60	1,131
15:38:37	616.50	516
15:38:39	616.50	2,324
15:38:39	616.50	445
15:39:11	616.50	947
15:39:11	616.50	2,452
15:39:11	616.50	1,300
15:39:11	616.50	625
15:39:39	616.50	1,139
15:39:45	616.40	3,376
15:40:01	616.40	3,559
15:40:02	616.30	957
15:40:02	616.30	533
15:40:12	616.20	1,423
15:40:27	616.10	1,614
15:40:51	616.10	1,130
15:41:13	616.00	1,135
15:41:36	616.10	33
15:41:36	616.10	754
15:41:36	616.10	887
15:41:36	616.10	1,623
15:41:36	616.10	566
15:41:38	616.10	1,049
15:41:38	616.10	76
15:41:58	616.10	1,379
15:42:01	616.00	2,896
15:42:01	616.00	1,250
15:42:01	616.10	168
15:42:02	616.10	1,452
15:42:09	616.00	4,009
15:42:09	616.00	1,370
15:42:26	615.90	600
15:42:26	615.90	520
15:42:42	615.80	1,209
15:42:49	615.60	1,116
15:42:58	615.60	4,603
15:43:50	615.80	1,328
15:43:50	615.80	490
15:43:50	615.80	358
15:44:12	615.90	737
15:44:12	615.90	546
15:44:17	615.90	1,313
15:44:29	616.00	1,342
15:44:34	616.10	1,509
15:44:34	616.10	1,145
15:44:39	616.00	3,843
15:44:39	616.00	1,174
15:44:53	615.90	991
15:44:53	615.90	1,742
15:44:55	615.90	658
15:44:55	615.90	1,000
15:44:55	615.90	712
15:45:02	615.90	1,236
15:45:07	615.90	1,408
15:45:15	616.00	994
15:45:15	616.00	692
15:45:16	616.00	1,889
15:45:17	616.00	200
15:45:18	616.00	1,119
15:45:26	615.80	4,200
15:45:44	615.90	2,559
15:45:44	615.90	1,240
15:45:44	615.90	69
15:45:44	615.90	1,501
15:46:01	615.90	1,130
15:46:01	615.90	750
15:46:01	615.90	1,755
15:46:18	615.90	2,550
15:46:18	615.90	1,000
15:46:18	615.90	692
15:46:33	615.80	1,659
15:47:39	615.80	1,570
15:47:39	615.80	2,466
15:48:01	616.00	1,486
15:48:01	616.00	1,000
15:48:01	616.00	443
15:48:18	616.00	3,367
15:48:18	616.00	893
15:48:18	616.00	3,289
15:48:39	615.90	2,356
15:48:39	615.90	1,506
15:48:54	616.00	2,149
15:48:55	616.10	1,085
15:48:55	616.10	1,666
15:48:55	616.10	100
15:48:55	616.10	138
15:48:55	616.00	274
15:48:57	616.00	1,911
15:48:58	616.00	2,366
15:48:58	616.00	1,555
15:49:41	616.30	1,571
15:49:41	616.30	2,525
15:49:41	616.30	466
15:49:41	616.30	3,576
15:50:01	616.30	1,780
15:50:07	616.70	1,400
15:50:07	616.70	2,000
15:50:46	617.00	3,625
15:50:47	617.00	3,908
15:50:47	617.00	2,843
15:50:51	617.00	210
15:50:51	617.00	2,130
15:50:56	617.20	220
15:50:56	617.20	1,100
15:50:56	617.20	1,061
15:50:56	617.20	2,000
15:50:56	617.20	1,000
15:50:56	617.20	1,407
15:50:56	617.20	2,081
15:50:57	617.20	1,400
15:50:57	617.20	1,412
15:51:01	617.20	1,562
15:51:01	617.20	1,614
15:51:04	617.20	596
15:51:11	617.20	1,455
15:51:13	617.20	217
15:51:17	617.20	908
15:51:21	617.20	2,566
15:51:21	617.20	2,000
15:51:21	617.20	2,750
15:51:29	617.10	1,207
15:51:29	617.10	78
15:51:31	617.10	1,187
15:51:45	617.20	1,225
15:51:50	617.20	1,337
15:52:10	617.10	2,914
15:52:10	617.10	771
15:52:12	617.10	741
15:52:13	617.10	2,262
15:52:13	617.10	1,806
15:52:55	616.70	714
15:53:44	616.90	2,000
15:53:45	616.90	2,000
15:53:45	616.90	160
15:53:58	617.10	2,000
15:53:58	617.10	3,319
15:54:06	617.10	2,000
15:54:06	617.10	1,700
15:54:17	617.00	173
15:54:17	617.00	3,446
15:54:17	617.00	4,212
15:54:35	616.90	2,059
15:54:35	616.90	1,370
15:54:42	616.80	1,180
15:54:55	616.70	1,111
15:54:56	616.70	1,111
15:54:57	616.50	1,610
15:55:06	616.50	4,305
15:55:06	616.40	2,000
15:55:06	616.50	2,000
15:55:06	616.50	231
15:56:04	616.90	3,874
15:56:04	616.80	1,490
15:56:04	616.80	2,000
15:56:04	616.90	1,246
15:56:06	616.80	1,116
15:57:45	617.10	1,431
15:57:45	617.10	959
15:57:45	617.10	982
15:57:45	617.10	1,400
15:57:45	617.10	764
15:57:47	617.00	3,560
15:57:50	617.00	1,607
15:58:14	617.00	1,115
15:58:19	617.00	92
15:58:19	617.00	1,185
15:58:20	617.00	721
15:58:31	617.00	34
15:58:32	617.00	1,092
15:59:15	617.00	1,858
15:59:15	617.00	2,454
15:59:15	617.00	1,993
15:59:28	617.10	1,237
15:59:28	617.10	988
15:59:28	617.10	927
15:59:45	617.10	683
15:59:45	617.10	440
15:59:50	617.10	2,278
16:00:14	617.50	1,176
16:00:14	617.50	322
16:00:15	617.50	130
16:00:15	617.50	1,407
16:00:15	617.50	433
16:00:39	617.60	528
16:00:39	617.60	1,000
16:00:39	617.60	1,202
16:00:49	617.50	1,856
16:00:50	617.40	2,863
16:00:50	617.40	110
16:00:51	617.40	1,890
16:00:51	617.40	3,060
16:00:56	617.40	1,116
16:01:04	617.50	1,196
16:01:22	617.60	1,814
16:01:27	617.60	2,399
16:01:28	617.60	926
16:01:28	617.60	508
16:01:28	617.60	2,852
16:01:29	617.60	1,114
16:01:29	617.60	1,396
16:01:55	617.30	2,952
16:01:55	617.30	793
16:01:55	617.30	819
16:01:55	617.30	2,336
16:01:56	617.30	1,100
16:01:56	617.30	1,000
16:01:56	617.30	1,114
16:01:56	617.30	521
16:01:56	617.30	1,262
16:01:56	617.30	4,001
16:01:56	617.30	126
16:01:57	617.30	1,000
16:01:57	617.30	1,485
16:01:58	617.20	1,183
16:01:58	617.20	1,262
16:01:58	617.20	2,082
16:02:39	617.50	1,498
16:03:09	617.50	130
16:03:10	617.50	521
16:03:10	617.50	461
16:04:28	618.30	627
16:04:32	618.30	441
16:04:32	618.30	1,360
16:04:32	618.30	1,360
16:04:32	618.30	1,360
16:04:45	618.50	707
16:04:45	618.50	1,114
16:04:45	618.50	2,000
16:04:45	618.50	1,000
16:04:45	618.50	1,000
16:04:45	618.50	193
16:04:45	618.50	3,217
16:04:50	618.50	2,000
16:04:50	618.50	1,181
16:04:52	618.50	2,000
16:04:53	618.50	1,221
16:05:16	618.70	1,158
16:05:16	618.70	994
16:05:16	618.70	1,478
16:05:17	618.70	798
16:05:17	618.70	775
16:05:20	618.60	2,000
16:05:20	618.60	1,876
16:05:20	618.60	1,689
16:05:23	618.50	2,000
16:05:23	618.50	1,498
16:05:40	618.50	2,064
16:05:45	618.60	783
16:05:45	618.60	1,127
16:05:45	618.60	975
16:05:49	618.60	1,153
16:05:50	618.60	847
16:05:50	618.60	492
16:05:50	618.60	797
16:05:58	618.60	1,237
16:06:03	618.60	2,000
16:06:03	618.60	900
16:06:30	618.90	1,128
16:06:30	618.90	3,800
16:06:30	618.90	2
16:06:30	618.90	1,498
16:06:30	618.90	2,000
16:06:30	618.90	1,000
16:06:30	618.90	430
16:06:33	618.80	2,000
16:06:33	618.80	2,169
16:07:04	619.20	547
16:07:04	619.20	781
16:07:09	619.20	569
16:07:09	619.20	546
16:07:10	619.20	2,000
16:07:10	619.20	219
16:07:13	619.20	1,243
16:07:19	619.20	856
16:07:19	619.20	308
16:07:20	619.20	1,205
16:07:52	619.60	1,158
16:07:57	619.60	1,238
16:07:57	619.60	1,719
16:07:58	619.60	2,000
16:07:58	619.60	1,000
16:08:00	619.60	1,317
16:08:03	619.60	720
16:08:03	619.60	689
16:08:09	619.40	2,000
16:08:09	619.40	3,062
16:08:10	619.30	6,000
16:08:10	619.30	1,000
16:08:10	619.30	2,000
16:08:11	619.40	414
16:08:11	619.40	2,000
16:08:11	619.40	3,322
16:08:12	619.40	2,000
16:08:13	619.40	2,000
16:08:16	619.50	3,519
16:08:16	619.50	500
16:08:16	619.50	2,000
16:08:16	619.50	137
16:08:17	619.50	500
16:08:24	619.50	3,000
16:08:25	619.50	1,435
16:08:25	619.50	1,600
16:08:25	619.50	1,234
16:08:37	619.50	1,894
16:08:47	619.50	120
16:08:47	619.50	310
16:08:47	619.50	1,078
16:08:47	619.50	217
16:08:47	619.50	1,078
16:08:47	619.50	148
16:08:48	619.60	1,200
16:08:49	619.60	428
16:08:49	619.60	653
16:09:13	619.70	4,874
16:09:14	619.80	2,000
16:09:14	619.80	122
16:09:14	619.70	3,388
16:09:14	619.70	2,000
16:09:14	619.70	2,000
16:09:14	619.70	191
16:09:15	619.70	2,000
16:09:15	619.70	210
16:09:15	619.70	1,000
16:09:15	619.70	1,661
16:09:15	619.70	2,000
16:09:15	619.70	1,158
16:09:15	619.70	500
16:09:15	619.70	322
16:09:20	619.70	2,337
16:09:27	619.80	470
16:09:27	619.80	2,000
16:09:32	619.80	1,024
16:09:32	619.80	1,100
16:09:33	619.80	1,158
16:09:34	619.70	1,126
16:09:35	619.70	3,555
16:09:35	619.70	635
16:09:35	619.70	2,096
16:09:36	619.70	1,375
16:09:41	619.70	1,218
16:09:43	619.70	2,656
16:09:44	619.70	1,114
16:09:45	619.70	1,403
16:09:46	619.70	1,131
16:09:59	619.60	74
16:09:59	619.60	2,000
16:09:59	619.60	1,000
16:10:00	619.60	2,000
16:10:00	619.60	624
16:10:05	619.60	2,000
16:10:12	619.60	1,114
16:10:12	619.50	2,971
16:10:15	619.40	1,967
16:10:17	619.30	3,507
16:10:17	619.30	1,216
16:10:17	619.30	515
16:10:46	619.10	81
16:10:46	619.10	1,319
16:10:46	619.10	1,068
16:10:46	619.10	286
16:10:46	619.10	1,000
16:10:46	619.10	156
16:10:47	619.00	1,240
16:11:12	619.00	3,751
16:11:15	619.10	2,000
16:11:15	619.10	1,016
16:11:17	619.10	4,433
16:11:20	619.10	1,006
16:11:20	619.10	1,222
16:11:21	619.10	2,485
16:11:39	619.00	1,172
16:11:39	619.00	3,235
16:11:40	619.00	1,000
16:11:40	619.00	121
16:11:54	618.80	156
16:11:54	618.80	2,304
16:12:22	618.80	167
16:12:41	618.90	4,588
16:12:42	618.90	4,543
16:12:45	618.70	2,000
16:12:45	618.70	1,687
16:12:50	618.60	1,639
16:13:18	618.90	3,956
16:13:54	619.20	4,075
16:13:56	619.20	600
16:13:58	619.20	1,667
16:15:04	619.70	3,210
16:15:04	619.70	1,250
16:15:04	619.70	3,376
16:15:04	619.70	7,745
16:15:05	619.70	3,555
16:15:05	619.70	1,562
16:15:05	619.70	116
16:15:07	619.70	1,309
16:15:10	619.70	608
16:15:10	619.70	564
16:15:12	619.70	3,555
16:15:12	619.70	2,254
16:15:13	619.70	1,653
16:15:16	619.70	1,351
16:15:17	619.70	1,465
16:15:17	619.70	1,351
16:15:18	619.70	1,351
16:15:18	619.70	1,351
16:15:20	619.70	1,351
16:15:29	619.80	1,582
16:15:47	619.90	779
16:15:55	620.00	2,858
16:16:09	620.00	822
16:16:09	620.00	78
16:16:09	620.00	338
16:16:09	620.00	198
16:16:09	620.00	317
16:16:09	620.00	150
16:16:09	620.00	300
16:16:09	620.00	198
16:16:09	620.00	1,810
16:16:14	620.00	190
16:16:14	620.00	490
16:16:14	620.00	459
16:16:15	620.00	464
16:16:37	620.20	139
16:16:37	620.20	1,500
16:16:38	620.20	1,492
16:16:38	620.20	1,442
16:16:57	620.40	1,231
16:16:58	620.40	2,000
16:16:58	620.40	1,258
16:16:59	620.40	1,693
16:17:09	620.40	378
16:17:09	620.40	824
16:17:18	620.40	1,239
16:17:24	620.40	1,914
16:17:43	620.60	1,297
16:17:57	620.60	1,500
16:17:58	620.60	1,463
16:18:16	620.70	968
16:18:17	620.70	1,500
16:18:18	620.70	2,257
16:18:18	620.70	2,000
16:18:18	620.70	468
16:18:24	620.70	3,946
16:18:27	620.70	1,341
16:18:43	620.70	1,176
16:18:46	620.70	1,598
16:18:53	620.70	1,480
16:18:57	620.60	1,509
16:19:03	620.60	4,381
16:19:03	620.60	2,000
16:19:03	620.60	1,083
16:19:07	620.50	1,500
16:19:38	620.60	1,395
16:19:38	620.60	754
16:19:46	620.70	831
16:19:46	620.70	152
16:19:46	620.70	1,395
16:19:46	620.70	1,766
16:19:46	620.70	1,055
16:19:46	620.70	2,000
16:19:46	620.70	808
16:19:46	620.70	641
16:19:47	620.70	562
16:19:47	620.70	963
16:19:47	620.70	118
16:19:47	620.70	313
16:19:56	620.70	885
16:19:56	620.70	201
16:19:58	620.70	1,214
16:20:00	620.70	269

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

 

 

POSAKFDNOBDDBDK