Transaction in Own Shares

RNS Number : 1385L

HSBC Holdings PLC

28 September 2016

 

HSBC HOLDINGS PLC

            28 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:	28 September 2016
Number of ordinary shares of US$0.50 each purchased:	3,236,584
Highest price paid per share:	£5.7990
Lowest price paid per share:	£5.7030
Volume weighted average price paid per share:	£5.7545

Following the purchase of these shares, the Company holds 108,971,986 of its ordinary shares in treasury and has 19,956,549,041 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,956,549,041. 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
08:01:20	573.60	1,465
08:01:20	573.60	711
08:01:20	573.60	414
08:01:35	573.40	2,473
08:02:09	573.30	5,900
08:02:56	574.00	3,497
08:03:00	573.90	1,276
08:03:19	573.10	705
08:03:19	573.10	2,489
08:03:50	573.10	701
08:04:00	573.20	2,086
08:04:00	573.20	6,813
08:04:14	573.20	188
08:04:14	573.20	258
08:04:21	573.30	2,105
08:04:21	573.30	2,400
08:04:26	573.30	2,386
08:04:26	573.30	75
08:04:26	573.30	4,888
08:04:45	572.90	5,742
08:05:02	573.00	3,447
08:05:03	572.90	631
08:05:03	572.90	1,924
08:05:26	573.00	5,771
08:05:34	573.00	4,019
08:05:47	573.00	2,241
08:05:59	572.80	5,900
08:06:22	573.00	5,587
08:06:57	573.20	205
08:06:57	573.20	500
08:06:57	573.20	3,753
08:06:59	573.20	264
08:06:59	573.20	680
08:06:59	573.20	291
08:08:08	573.60	972
08:08:10	573.60	3,958
08:08:31	573.30	590
08:08:31	573.30	258
08:08:31	573.30	1,279
08:08:31	573.30	920
08:08:50	573.30	2,000
08:09:30	573.80	2,000
08:09:50	574.00	2,000
08:09:50	574.00	417
08:09:50	574.00	1,800
08:10:17	574.00	2,000
08:10:17	574.00	78
08:10:25	574.00	701
08:10:25	574.00	1,746
08:10:30	574.00	2,000
08:10:30	574.00	213
08:10:30	574.00	2,000
08:10:30	574.00	235
08:10:30	574.00	36
08:10:35	574.00	869
08:10:35	574.00	264
08:10:35	574.00	264
08:10:35	574.00	1,741
08:10:40	574.00	259
08:10:40	574.00	1,123
08:10:44	573.90	469
08:10:49	573.90	2,000
08:10:54	574.00	1,300
08:10:54	574.00	262
08:10:54	574.00	1,441
08:10:54	574.00	105
08:11:09	574.00	327
08:11:09	574.00	1,874
08:11:14	574.00	2,000
08:11:14	574.00	215
08:11:14	574.00	1,749
08:11:29	574.00	2,000
08:11:29	574.00	158
08:11:29	574.00	2,000
08:11:29	574.00	930
08:12:01	574.30	2,000
08:12:07	574.30	3,801
08:12:11	574.20	5,720
08:12:38	574.30	2,000
08:12:41	574.20	3,890
08:12:56	574.50	1,018
08:13:12	574.50	4,823
08:13:28	574.70	1,032
08:13:28	574.70	2,533
08:13:28	574.70	2,335
08:13:43	574.80	665
08:13:55	574.80	1,876
08:14:05	574.90	2,386
08:14:05	574.90	1,506
08:14:06	574.90	2,065
08:14:06	574.90	3,835
08:14:08	574.90	1,627
08:14:55	575.00	5,047
08:15:21	575.10	1,924
08:15:21	575.10	2,577
08:15:21	575.10	1,399
08:15:44	574.70	4,797
08:15:44	574.70	1,096
08:16:06	574.70	2,000
08:16:06	574.70	650
08:16:13	574.70	2,000
08:16:19	574.70	1,801
08:16:24	574.50	5,555
08:16:46	574.90	1,331
08:16:46	574.90	4,569
08:17:18	574.90	5,900
08:17:40	574.90	2,000
08:17:40	574.90	440
08:17:45	574.90	2,000
08:17:45	574.90	608
08:17:54	575.00	1,523
08:17:58	575.00	5,252
08:17:58	575.00	588
08:18:29	575.20	604
08:18:29	575.20	4,171
08:18:49	575.10	3,501
08:18:49	575.10	2,340
08:20:04	574.90	2,000
08:20:10	575.10	2,847
08:20:14	574.90	1,120
08:20:14	574.90	4,780
08:21:02	575.10	4,818
08:21:40	575.20	2,000
08:21:40	575.20	500
08:21:45	575.20	620
08:21:47	575.10	1,657
08:22:14	575.20	213
08:22:18	575.10	5,900
08:22:19	575.10	1,181
08:23:19	575.10	2,386
08:23:19	575.10	2,000
08:23:19	575.10	1,411
08:23:25	575.00	2,000
08:23:25	575.00	400
08:23:30	575.10	1,100
08:23:34	575.10	1,360
08:23:54	575.20	563
08:23:54	575.20	4,278
08:24:20	575.60	4,952
08:25:17	575.70	5,900
08:25:17	575.70	5,826
08:25:21	575.70	63
08:25:22	575.70	194
08:25:22	575.70	806
08:25:22	575.70	40
08:25:46	575.60	210
08:25:46	575.60	2,000
08:25:46	575.60	700
08:25:51	575.60	151
08:25:51	575.60	250
d	575.60	900
08:25:56	575.70	1,041
08:25:56	575.70	476
08:26:10	575.70	4,878
08:26:24	575.80	1,982
08:27:26	576.10	1,991
08:27:27	576.10	1
08:27:27	576.10	1,085
08:27:27	576.10	227
08:27:27	576.10	480
08:27:29	576.20	356
08:27:29	576.20	555
08:27:29	576.20	258
08:27:29	576.20	420
08:27:30	576.20	542
08:27:46	576.20	2,051
08:27:46	576.20	2,000
08:27:54	575.90	1,634
08:28:08	575.80	1,763
08:28:08	575.80	258
08:28:08	575.80	2,000
08:28:19	575.80	1,890
08:28:30	575.90	4,191
08:28:30	575.90	1,153
08:29:03	575.90	2,000
08:29:03	575.90	3,545
08:29:12	576.00	282
08:29:18	576.00	2,186
08:29:18	576.00	2,000
08:29:18	576.00	511
08:29:18	576.00	899
08:29:18	576.00	1,354
08:29:19	576.00	2,000
08:29:41	575.70	2,524
08:29:56	575.90	634
08:29:56	575.90	5,266
08:30:22	576.00	2,000
08:30:27	576.00	3,879
08:30:46	575.80	5,900
08:30:47	575.80	258
08:30:47	575.80	258
08:30:47	575.80	875
08:31:10	575.80	5,242
08:31:35	575.90	2,000
08:31:40	575.90	1,700
08:31:40	575.90	1,502
08:31:59	575.80	130
08:31:59	575.90	2,000
08:31:59	575.90	1,000
08:31:59	575.90	130
08:31:59	575.90	800
08:31:59	575.90	1,200
08:31:59	575.90	251
08:31:59	575.90	756
08:32:23	575.80	5,719
08:32:50	575.80	2,000
08:32:50	575.80	1,000
08:32:55	575.80	2,000
08:32:55	575.80	1,000
08:33:15	575.80	1,298
08:33:15	575.80	2,000
08:33:30	575.80	152
08:33:30	575.80	2,329
08:33:30	575.80	2,000
08:33:30	575.80	1,000
08:33:30	575.80	246
08:33:33	575.70	3,252
08:34:01	575.20	5,488
08:34:23	575.50	5,899
08:34:23	575.50	1
08:34:56	575.50	2,000
08:34:56	575.50	1,000
08:35:15	575.60	416
08:35:15	575.60	2,202
08:35:15	575.60	258
08:35:15	575.60	355
08:35:20	575.60	4,365
08:35:20	575.60	1,585
08:35:42	575.40	1,000
08:35:42	575.40	2,000
08:35:42	575.40	1,100
08:35:58	575.50	1,835
08:36:02	575.50	1,799
08:36:03	575.50	2,000
08:36:03	575.50	3,900
08:36:33	575.70	1,327
08:36:33	575.70	2,431
08:37:04	576.00	105
08:37:04	576.00	1,300
08:37:04	576.00	660
08:37:10	576.10	331
08:37:13	575.90	3,206
08:37:24	576.00	3,665
08:37:24	576.00	1,726
08:37:37	576.20	1,466
08:37:44	576.10	5,431
08:38:13	576.10	1,004
08:38:13	576.10	790
08:38:13	576.10	777
08:38:13	576.10	3,783
08:38:29	576.10	2,364
08:38:29	576.10	519
08:38:29	576.10	2,141
08:38:59	575.90	400
08:38:59	575.90	1,200
08:38:59	575.90	2,000
08:38:59	575.90	1,473
08:38:59	575.90	600
08:38:59	575.90	378
08:39:19	575.70	5,900
08:40:09	575.60	2,341
08:40:09	575.60	3,283
08:40:34	575.70	2,000
08:40:44	575.80	4,365
08:40:44	575.80	2,000
08:40:44	575.80	1,124
08:40:49	575.80	2,142
08:40:49	575.80	1,274
08:41:15	575.80	1,525
08:41:15	575.80	2,000
08:41:25	575.80	1,044
08:41:25	575.80	440
08:41:25	575.80	782
08:41:30	575.80	1,000
08:41:30	575.80	705
08:41:30	575.80	2,000
08:41:30	575.80	950
08:41:30	575.80	931
08:42:08	575.90	608
08:42:28	575.90	236
08:42:29	575.80	4,638
08:42:38	576.00	2,621
08:42:38	576.00	2,000
08:42:38	576.00	1,547
08:42:59	575.90	5,900
08:43:30	575.90	2,000
08:43:30	575.90	1,000
08:43:48	575.80	2,278
08:44:06	575.80	102
08:44:06	575.80	2,000
08:44:06	575.80	300
08:44:09	575.70	3,668
08:44:24	575.60	3,464
08:44:24	575.60	351
08:44:24	575.60	2,085
08:44:55	575.50	235
08:46:19	575.60	4,390
08:46:19	575.60	700
08:46:19	575.60	680
08:46:49	575.60	258
08:47:04	575.60	4,636
08:47:04	575.60	2,000
08:47:04	575.60	1,000
08:47:04	575.60	1,000
08:47:26	575.60	1,839
08:47:46	575.60	84
08:47:46	575.60	2,000
08:47:46	575.60	1,000
08:47:46	575.60	900
08:47:46	575.60	2,450
08:48:15	575.70	1,319
08:48:15	575.70	2,000
08:48:15	575.70	1,378
08:48:16	575.70	1,714
08:48:41	575.60	2,205
08:48:41	575.60	3,009
08:49:19	575.30	6,726
08:49:40	575.40	650
08:49:40	575.40	1,000
08:49:50	575.50	28
08:49:51	575.50	2,000
08:49:51	575.50	1,474
08:50:03	575.60	5,276
08:50:03	575.60	624
08:51:10	575.90	53
08:51:10	576.00	2,875
08:51:10	576.00	2,000
08:51:10	576.00	1,088
08:51:15	575.80	811
08:51:15	575.80	258
08:51:15	575.80	2,000
08:51:20	575.80	75
08:51:36	575.80	685
08:51:37	575.70	1,640
08:51:53	575.70	4,710
08:51:53	575.70	1,739
08:52:34	575.70	2,000
08:52:34	575.70	1,000
08:52:34	575.70	256
08:52:34	575.70	1,000
08:52:38	575.60	442
08:52:38	575.60	862
08:53:07	575.50	1,635
08:53:11	575.50	748
08:53:11	575.50	1,035
08:53:11	575.50	1,232
08:53:33	575.50	274
08:53:45	575.60	1,700
08:54:06	575.30	4,961
08:54:29	575.20	460
08:54:29	575.20	1,027
08:54:29	575.20	400
08:54:29	575.20	1,000
08:54:29	575.20	810
08:54:29	575.20	836
08:54:39	575.10	1,627
08:56:00	575.00	1,101
08:56:00	575.00	884
08:56:10	575.00	3,477
08:56:11	575.00	650
08:56:11	575.00	130
08:56:11	575.00	2,000
08:56:16	575.10	5,900
08:56:16	575.10	1,784
08:56:17	575.10	216
08:56:17	575.10	597
08:56:17	575.10	1,000
08:56:22	575.30	1,634
08:56:34	575.20	2,797
08:56:34	575.20	1,294
08:56:50	575.20	2,000
08:56:50	575.20	1,200
08:56:55	575.20	883
08:57:00	575.20	336
08:57:00	575.20	2,000
08:57:00	575.20	274
08:57:20	575.00	5,900
08:57:20	575.00	2,000
08:57:20	575.00	1,000
08:57:25	575.10	1,000
08:57:25	575.10	1,689
08:57:30	575.30	1,301
08:57:36	575.30	2,000
08:57:36	575.30	998
08:57:39	575.20	1,000
08:57:39	575.20	234
08:57:49	575.20	800
08:58:19	575.10	2,031
08:58:19	575.10	3,586
08:58:48	574.90	465
08:59:03	574.90	1,200
08:59:03	574.90	2,000
08:59:03	574.90	1,300
08:59:03	574.90	202
08:59:03	574.90	826
08:59:23	575.20	3,418
08:59:23	575.20	1,613
08:59:47	575.10	5,900
08:59:48	575.00	1,000
08:59:48	575.00	223
09:00:10	575.00	1,204
09:00:10	575.00	598
09:00:10	575.00	1,096
09:00:10	575.00	2,795
09:00:46	575.00	5,192
09:01:21	575.00	3,418
09:01:21	575.00	2,000
09:01:21	575.00	101
09:01:57	575.30	5,900
09:02:04	575.40	1,253
09:02:32	575.40	2,000
09:02:32	575.40	1,000
09:02:32	575.40	1,625
09:03:00	575.40	1,000
09:03:15	575.40	1,000
09:03:15	575.40	1,400
09:03:15	575.40	2,000
09:03:15	575.40	1,140
09:03:28	575.30	5,871
09:04:02	575.50	1,596
09:04:02	575.50	3,526
09:04:07	575.50	1,259
09:04:47	575.40	4,798
09:04:47	575.40	8
09:05:02	575.40	2,000
09:05:05	575.30	3,537
09:05:07	575.40	1,200
09:05:07	575.40	274
09:06:12	576.70	390
09:06:15	576.70	5,274
09:06:45	576.80	5,563
09:07:36	576.90	5,380
09:07:36	576.90	2,000
09:07:49	577.00	4,729
09:08:09	577.00	5,610
09:08:46	577.30	2,000
09:08:46	577.30	2,379
09:08:46	577.30	1,000
09:09:25	577.40	2,000
09:09:25	577.40	1,270
09:09:38	577.50	2,000
09:10:55	578.00	4,729
09:11:22	578.10	2,000
09:11:27	578.10	2,000
09:11:33	578.00	1,892
09:11:33	578.10	335
09:11:33	578.10	375
09:14:25	578.60	13
09:14:25	578.60	77
09:14:25	578.60	1,724
09:14:40	578.60	114
09:14:40	578.60	2,899
09:14:40	578.60	2,000
09:14:56	578.60	4,130
09:14:56	578.60	1,500
09:14:56	578.60	2,000
09:14:56	578.60	1,000
09:14:56	578.60	37
09:15:49	579.00	1,295
09:15:49	579.00	813
09:15:49	579.00	170
09:16:09	579.00	4,726
09:16:33	578.90	5,900
09:18:30	579.50	4,765
09:18:31	579.60	422
09:18:31	579.60	2,000
09:18:50	579.60	3,529
09:19:03	579.60	2,000
09:19:03	579.60	1,307
09:19:03	579.60	1,000
09:19:03	579.60	400
09:19:03	579.60	684
09:19:03	579.60	1,057
09:19:34	579.60	5,216
09:19:57	579.80	222
09:19:57	579.80	1,069
09:21:26	579.90	4,713
09:21:45	579.70	4,734
09:21:45	579.70	485
09:21:45	579.70	160
09:21:50	579.70	1,319
09:21:50	579.70	799
09:22:40	579.00	100
09:22:58	579.00	3,510
09:22:58	578.90	1,415
09:23:41	578.70	4,778
09:23:58	578.70	1,561
09:26:26	578.50	3,342
09:26:26	578.50	580
09:26:27	578.30	1,295
09:26:27	578.30	923
09:27:13	577.60	267
09:27:13	577.60	608
09:27:36	577.90	3,667
09:28:10	577.80	4,758
09:28:15	577.80	570
09:28:15	577.80	1,326
09:29:00	578.00	100
09:29:00	578.00	4,505
09:29:00	578.00	1,000
09:29:00	578.00	635
09:30:57	577.70	816
09:30:57	577.70	1,009
09:30:57	577.70	2,000
09:30:58	577.70	684
09:30:58	577.70	538
09:31:45	577.70	1,100
09:31:45	577.70	3,825
09:31:45	577.70	1,737
09:33:00	577.70	1,412
09:33:00	577.70	2,000
09:33:00	577.70	764
09:33:00	577.70	1,234
09:33:00	577.70	734
09:34:20	577.80	7
09:34:20	577.80	1,000
09:34:20	577.80	3,466
09:34:20	577.80	913
09:35:10	577.50	300
09:35:14	577.50	4,617
09:35:14	577.50	1,376
09:36:07	577.50	3,741
09:36:07	577.50	2,000
09:36:07	577.50	18
09:36:46	577.00	2,000
09:36:46	577.00	1,000
09:36:46	577.00	1,960
09:36:47	577.00	1,731
09:36:47	577.00	1,000
09:36:47	577.00	2,000
09:36:47	577.00	1,337
09:36:51	577.00	1,248
09:36:51	577.00	258
09:36:51	577.00	1,535
09:37:31	577.50	5,196
09:38:08	576.80	5,900
09:39:38	576.70	1,960
09:39:38	576.70	1,616
09:39:38	576.70	325
09:39:38	576.70	1,592
09:40:22	576.70	1,000
09:40:22	576.70	2,000
09:40:22	576.80	1,000
09:40:22	576.80	1,500
09:40:22	576.80	129
09:40:57	576.40	2,000
09:40:57	576.40	997
09:40:57	576.40	41
09:40:58	576.40	1,848
09:40:58	576.40	1,253
09:40:58	576.40	17
09:41:28	576.00	1,467
09:41:28	576.00	4,433
09:42:13	576.50	5,524
09:42:43	577.30	2,262
09:42:43	577.30	3,131
09:42:56	576.90	1,100
09:42:56	576.90	219
09:43:30	577.90	2,000
09:43:30	577.90	1,000
09:43:30	577.90	1,737
09:43:30	577.90	159
09:44:07	577.80	5,900
09:44:45	578.20	2,000
09:44:59	578.30	1,200
09:44:59	578.30	2,632
09:45:13	578.40	2,000
09:45:19	578.80	340
09:45:19	578.80	2,000
09:45:19	578.80	2,141
09:45:50	578.30	730
09:45:51	578.30	3,084
09:45:51	578.30	357
09:45:51	578.30	1,607
09:46:30	578.20	600
09:46:30	578.20	1,306
09:46:30	578.20	3,362
09:46:32	578.30	902
09:47:08	578.10	670
09:47:08	578.10	2,000
09:47:08	578.10	1,246
09:49:04	578.60	5,764
09:49:50	578.80	3,556
09:49:50	578.80	516
09:49:50	578.80	1,258
09:49:50	578.90	2,000
09:49:50	578.90	1,000
09:49:50	578.90	564
09:50:23	578.70	2,666
09:51:13	578.60	2,000
09:51:26	578.70	3,235
09:52:20	578.80	14
09:52:20	578.80	3,800
09:52:20	578.80	1,132
09:53:40	578.70	2,000
09:53:40	578.70	1,270
09:53:44	578.70	202
09:53:44	578.70	1,078
09:53:44	578.70	304
09:53:44	578.70	702
09:53:44	578.70	3,614
09:53:59	578.90	2,486
09:54:10	578.70	5,900
09:54:53	579.00	2,000
09:54:53	579.00	1,000
09:54:53	579.00	1,319
09:54:53	579.00	1,000
09:54:53	579.00	1,200
09:55:27	578.70	5,900
09:56:13	579.10	970
09:56:13	579.10	4,902
09:56:43	579.30	5,060
09:56:43	579.30	1,376
09:57:42	579.30	450
09:57:42	579.30	4,326
09:57:55	579.20	895
09:57:55	579.20	5,005
09:57:56	579.20	1,241
09:58:32	579.40	958
09:58:32	579.40	2,000
09:58:32	579.40	1,951
09:59:08	579.30	2,000
09:59:08	579.30	1,246
09:59:08	579.30	1,200
09:59:08	579.30	1,000
09:59:08	579.30	812
09:59:08	579.30	435
09:59:44	579.10	5,253
10:00:31	579.10	3,292
10:00:34	579.20	2,189
10:01:12	579.20	2,000
10:01:24	579.20	3,899
10:01:24	579.20	2,000
10:01:24	579.20	1,000
10:01:24	579.20	397
10:01:42	579.50	3,131
10:02:19	579.30	608
10:02:19	579.30	503
10:02:19	579.30	42
10:02:19	579.30	93
10:02:36	579.50	3,246
10:02:36	579.50	751
10:02:55	579.40	127
10:02:56	579.40	100
10:02:56	579.40	4,299
10:03:09	579.50	659
10:03:16	579.50	1,572
10:03:36	579.50	3,229
10:03:36	579.50	1,829
10:03:36	579.50	836
10:04:22	579.40	239
10:04:22	579.40	511
10:04:22	579.40	749
10:04:22	579.40	1,444
10:04:22	579.40	53
10:04:22	579.40	2,175
10:04:48	579.40	5,789
10:04:58	579.40	1,216
10:05:35	579.30	1,904
10:05:35	579.30	323
10:05:35	579.30	190
10:05:35	579.30	2,245
10:06:03	579.20	5,900
10:06:05	579.20	1,327
10:06:35	579.20	148
10:06:35	579.20	1,381
10:06:35	579.20	244
10:06:35	579.20	3,330
10:07:09	579.00	797
10:07:31	579.10	3,503
10:07:31	579.10	1,311
10:07:44	579.20	5,697
10:07:49	579.20	1,193
10:08:15	578.90	1,800
10:08:15	578.90	74
10:08:15	578.90	134
10:08:15	578.90	243
10:08:15	578.90	134
10:08:15	578.90	860
10:08:15	578.90	2,245
10:08:19	578.90	3,738
10:08:25	578.90	281
10:08:25	578.90	2,263
10:09:23	578.70	1,081
10:09:23	578.70	3,967
10:10:23	578.80	3,228
10:10:23	578.80	2,428
10:10:32	578.70	5,900
10:11:15	578.60	5,866
10:11:55	578.50	553
10:11:55	578.50	5,361
10:12:20	578.40	1,423
10:12:20	578.40	2,065
10:12:25	578.40	3,115
10:12:25	578.40	631
10:13:05	578.10	4,607
10:13:47	578.10	5,900
10:14:28	578.00	5,900
10:15:12	577.60	2,000
10:15:17	577.60	2,800
10:15:17	577.60	727
10:15:17	577.60	315
10:15:46	577.70	2,000
10:15:46	577.70	3,937
10:16:21	577.70	4,101
10:16:29	577.70	1,774
10:16:51	577.60	3,546
10:17:03	577.70	2,923
10:17:36	578.10	1
10:17:36	578.10	2,000
10:17:36	578.10	1,000
10:17:47	578.10	3,279
10:18:11	577.80	75
10:18:11	577.80	1,682
10:18:32	577.90	3,257
10:18:45	577.80	2,000
10:18:45	577.80	1,000
10:18:45	577.80	3,379
10:19:19	577.80	2,000
10:19:19	577.80	3,465
10:19:54	577.60	258
10:19:54	577.60	2,803
10:20:07	577.60	144
10:20:07	577.60	2,589
10:20:07	577.60	2,000
10:20:07	577.60	1,649
10:20:20	577.00	2,788
10:20:57	576.70	372
10:20:57	576.70	625
10:20:57	576.70	4,331
10:22:00	576.60	157
10:22:00	576.60	4,851
10:22:32	576.00	2,606
10:22:32	576.00	3,294
10:23:14	575.60	2,000
10:23:14	575.60	258
10:23:14	575.70	2,591
10:23:14	575.70	2,000
10:23:14	575.70	711
10:23:52	575.90	2,000
10:23:59	575.90	2,000
10:23:59	575.90	1,497
10:24:28	575.80	200
10:24:28	575.80	2,000
10:24:28	575.80	2,505
10:24:28	575.80	1,745
10:25:01	575.80	5,095
10:25:34	575.50	4,964
10:25:34	575.50	936
10:26:47	575.30	2,000
10:27:53	575.40	106
10:27:53	575.40	5,794
10:28:26	575.60	5,900
10:29:03	574.90	3,800
10:29:03	574.90	2,100
10:29:50	574.80	2,000
10:29:50	574.80	500
10:29:51	574.80	2,374
10:30:22	575.00	3,259
10:30:22	575.00	2,641
10:30:57	575.00	5,900
10:32:06	575.50	1,585
10:32:06	575.50	2,215
10:32:06	575.50	3,685
10:32:47	575.70	1,507
10:32:47	575.70	4,393
10:33:38	575.90	2,000
10:33:39	575.80	650
10:34:30	576.00	5,000
10:35:01	576.30	744
10:35:01	576.30	746
10:35:01	576.30	5,900
10:36:07	576.40	4,229
10:36:07	576.40	1,200
10:36:07	576.40	2,000
10:36:07	576.40	1,428
10:37:19	576.60	2,405
10:37:19	576.60	1,011
10:37:19	576.60	2,000
10:37:19	576.60	290
10:37:56	576.70	5,576
10:38:54	576.70	2,395
10:40:13	576.80	4,688
10:40:13	576.80	270
10:44:18	576.50	4,532
10:44:20	576.50	1,210
10:44:20	576.50	741
10:44:45	576.10	2,039
10:44:45	576.10	1,312
10:44:45	576.10	886
10:44:46	576.10	1,183
10:44:47	576.10	5,900
10:44:50	576.00	1,318
10:47:56	575.80	3,800
10:47:56	575.80	391
10:49:38	575.80	1,313
10:54:18	575.60	1,049
10:54:18	575.60	16
10:54:18	575.60	3,277
10:54:22	575.50	1,200
10:54:22	575.50	602
10:56:51	575.50	1,000
10:56:51	575.50	2,000
10:56:51	575.50	918
10:56:56	575.50	1,557
10:59:49	575.50	5,688
10:59:49	575.50	1,000
10:59:49	575.50	383
11:04:08	575.30	3,146
11:04:08	575.30	163
11:04:53	575.40	300
11:05:14	575.50	5
11:05:50	575.50	1,000
11:06:42	575.40	4,006
11:06:42	575.40	1,756
11:08:45	575.60	925
11:08:46	575.60	3,960
11:09:09	575.60	1,000
11:09:09	575.60	782
11:11:05	575.60	2,027
11:11:05	575.60	2,096
11:11:14	575.60	1,202
11:12:38	575.60	1,064
11:12:38	575.60	4,150
11:12:40	575.50	1,000
11:12:40	575.50	330
11:15:11	575.30	3,800
11:15:12	575.30	504
11:17:38	574.80	917
11:17:38	574.80	4,983
11:20:10	575.10	5,592
11:20:11	575.10	1,000
11:20:11	575.10	366
11:23:41	574.90	355
11:23:41	574.90	2,000
11:23:41	574.90	1,000
11:23:46	574.90	1,795
11:23:46	574.90	1,000
11:23:46	574.90	213
11:26:39	575.40	2,000
11:26:39	575.40	3,209
11:29:45	575.70	950
11:29:45	575.70	2,000
11:29:45	575.70	1,000
11:29:45	575.70	738
11:29:52	575.60	1,204
11:33:16	575.70	268
11:33:16	575.70	1,063
11:33:21	575.70	579
11:33:21	575.70	1,000
11:33:21	575.70	3,422
11:33:28	575.70	2,648
11:33:33	575.70	3,524
11:33:33	575.70	36
11:35:03	576.10	4,418
11:40:47	575.70	5,482
11:41:03	575.60	1,307
11:41:03	575.60	184
11:44:11	576.40	3,300
11:44:11	576.40	491
11:44:11	576.40	104
11:45:39	576.10	1,209
11:49:18	576.30	5,538
11:49:19	576.30	1,437
11:51:36	576.50	1,258
11:51:36	576.50	2,000
11:51:36	576.50	275
11:52:12	576.60	1,193
11:57:12	577.30	1,563
11:57:12	577.30	1,173
11:57:12	577.30	2,092
11:57:12	577.30	1,000
11:57:12	577.30	610
12:02:57	577.80	4,831
12:03:29	577.60	1,000
12:03:29	577.60	900
12:03:34	577.60	259
12:03:34	577.60	2,233
12:03:34	577.60	182
12:03:34	577.60	102
12:03:34	577.60	1,144
12:05:08	577.50	1,222
12:05:08	577.50	2,000
12:05:08	577.50	1,300
12:05:08	577.50	757
12:05:41	577.20	4,900
12:05:46	577.20	1,466
12:06:59	577.20	3,934
12:06:59	577.20	1,849
12:09:25	577.50	2,000
12:09:25	577.50	138
12:09:26	577.50	1,500
12:09:35	577.50	1,910
12:12:21	577.50	4,608
12:15:46	577.90	1,922
12:15:46	577.90	2,557
12:15:46	577.90	1,357
12:17:36	577.80	3,800
12:17:36	577.80	833
12:17:36	577.80	1
12:18:08	577.90	188
12:18:08	577.90	800
12:21:49	578.10	4,503
12:21:49	578.10	1,000
12:21:49	578.10	381
12:21:49	578.10	392
12:23:08	577.70	1,000
12:23:08	577.70	2,000
12:23:08	577.70	2,000
12:23:08	577.70	258
12:23:08	577.70	842
12:23:14	577.70	1,713
12:23:19	577.70	2,000
12:23:19	577.70	1,715
12:23:35	577.70	34
12:23:35	577.70	2,000
12:23:35	577.70	1,000
12:23:35	577.70	2,609
12:24:55	577.60	1,127
12:24:55	577.60	929
12:24:55	577.60	2,665
12:24:55	577.60	1,499
12:27:45	577.50	1,999
12:27:45	577.50	3,585
12:28:49	577.70	330
12:28:49	577.70	2,000
12:28:49	577.70	1,000
12:28:49	577.70	1,940
12:32:46	577.40	289
12:33:01	577.50	2,739
12:33:02	577.50	1,165
12:33:24	577.60	1,668
12:33:24	577.60	650
12:33:24	577.60	1,718
12:34:15	577.90	613
12:34:15	577.90	2,350
12:34:30	577.90	1,956
12:38:27	578.10	2,000
12:38:33	578.10	2,520
12:40:21	578.30	202
12:40:21	578.30	9
12:40:21	578.30	4,279
12:40:21	578.30	1,308
12:40:28	578.30	1,234
12:42:51	578.30	3,970
12:42:51	578.30	1,200
12:42:51	578.30	725
12:44:51	578.10	2,000
12:44:51	578.10	1,295
12:45:02	578.10	9
12:45:08	578.10	1,651
12:47:44	578.10	5,723
12:47:49	578.20	1,000
12:47:49	578.20	467
12:48:49	577.80	3,731
12:48:49	577.80	367
12:49:05	577.90	1,276
12:50:25	578.00	45
12:50:25	578.00	500
12:50:25	578.00	600
12:50:26	578.00	2,000
12:50:26	578.00	900
12:50:26	578.00	1,000
12:50:26	578.00	600
12:50:34	577.80	1,000
12:50:34	577.80	2,000
12:50:34	577.80	1,319
12:50:34	577.80	700
12:50:34	577.80	427
12:50:38	577.70	1,000
12:50:38	577.70	258
12:50:38	577.70	38
12:51:30	577.60	3,197
12:51:30	577.60	411
12:51:30	577.60	609
12:51:30	577.60	265
12:52:15	577.60	650
12:52:15	577.60	2,000
12:52:15	577.60	1,000
12:52:15	577.60	1,935
12:52:57	577.50	1,239
12:53:11	577.50	1,773
12:53:11	577.50	3,085
12:53:11	577.50	2,000
12:53:11	577.50	331
12:53:16	577.50	1,247
12:53:21	577.50	2,000
12:53:21	577.50	929
12:53:42	577.50	1,621
12:53:42	577.50	2,383
12:53:42	577.50	2,000
12:53:42	577.50	2,000
12:53:42	577.50	480
12:53:42	577.50	1,008
12:53:47	577.50	304
12:53:47	577.50	3,006
12:53:47	577.50	1,661
12:53:53	577.50	3,103
12:55:40	577.60	1,068
12:55:40	577.60	2,000
12:55:42	577.50	1,833
12:55:50	577.50	1,516
12:56:28	577.60	4,509
12:56:28	577.60	1,219
12:57:24	577.40	258
12:57:24	577.40	258
12:57:25	577.40	75
12:57:35	577.40	1,435
12:57:55	577.60	3,117
12:57:55	577.60	525
12:58:02	577.50	2,000
12:58:02	577.50	1,000
12:58:57	577.60	324
12:59:00	577.60	894
12:59:00	577.60	3,513
13:00:19	577.40	4,340
13:00:19	577.40	734
13:00:20	577.40	1,662
13:01:31	577.30	2,436
13:01:31	577.30	1,000
13:01:31	577.30	2,000
13:01:31	577.30	581
13:01:47	577.10	4,385
13:02:14	577.20	1,409
13:04:09	577.20	1,196
13:04:09	577.20	4,035
13:05:41	577.30	1,126
13:05:41	577.20	2,000
13:05:41	577.20	1,246
13:05:41	577.20	2,249
13:06:05	577.30	2,000
13:06:05	577.30	1,000
13:06:10	577.30	2,000
13:06:10	577.30	823
13:07:31	577.20	1,826
13:07:31	577.20	798
13:07:31	577.20	2,079
13:07:31	577.20	15
13:07:31	577.20	1,335
13:09:50	577.10	4,292
13:10:20	577.20	1,907
13:10:46	577.30	4,819
13:14:26	577.40	4,286
13:14:27	577.40	716
13:14:28	577.40	898
13:14:40	577.50	74
13:14:40	577.50	1,191
13:16:35	577.40	351
13:16:35	577.40	3,252
13:16:37	577.40	1,820
13:20:39	577.00	4,247
13:21:06	577.00	1,822
13:24:49	576.60	666
13:24:49	576.60	3,140
13:24:50	576.60	1,749
13:27:10	576.60	1,350
13:27:10	576.60	2,000
13:27:10	576.60	72
13:27:15	576.60	1,430
13:27:15	576.60	1,484
13:27:47	576.40	208
13:27:47	576.40	2,000
13:27:47	576.40	2,559
13:27:51	576.40	2,000
13:27:52	576.40	2,774
13:27:52	576.40	1,160
13:30:25	575.90	1,258
13:30:25	575.90	2,000
13:30:26	575.90	559
13:30:26	575.90	1,856
13:30:26	575.90	735
13:32:44	576.20	1,803
13:32:44	576.20	2,066
13:32:44	576.20	333
13:32:44	576.20	218
13:32:49	576.20	2,000
13:34:35	576.00	750
13:34:35	576.00	2,000
13:34:35	576.00	1,000
13:34:35	576.00	1,519
13:35:28	576.10	2,000
13:35:28	576.10	226
13:35:38	576.10	772
13:35:39	576.10	79
13:36:38	576.10	2,109
13:36:38	576.10	146
13:36:38	576.10	45
13:38:42	575.70	43
13:38:55	575.70	2,000
13:38:55	575.70	1,959
13:38:55	575.70	1,907
13:40:40	575.50	1,000
13:40:40	575.50	2,000
13:41:03	575.40	1,000
13:41:03	575.50	1,000
13:41:03	575.50	2,000
13:41:03	575.50	264
13:41:55	575.60	1,800
13:41:55	575.60	991
13:41:55	575.60	2,000
13:41:55	575.60	300
13:41:55	575.60	872
13:42:04	575.50	4,590
13:43:11	575.80	216
13:43:11	575.80	1,968
13:43:16	575.80	32
13:43:16	575.80	75
13:43:16	575.80	2,000
13:43:16	575.80	2,729
13:48:19	576.30	100
13:48:19	576.30	500
13:49:45	576.60	4,716
13:51:02	576.70	27
13:51:02	576.70	5,328
13:51:02	576.70	1,210
13:51:14	576.70	1,210
13:51:14	576.70	130
13:51:14	576.70	61
13:52:28	576.60	180
13:52:28	576.60	2,000
13:52:44	576.70	2,000
13:52:50	576.70	2,000
13:52:50	576.70	1,000
13:52:50	576.70	1,258
13:52:55	576.70	1,258
13:53:08	576.80	130
13:53:09	576.80	1,344
13:54:33	576.30	4,213
13:54:43	576.30	1,467
13:54:55	576.00	208
13:54:55	576.00	1,900
13:54:55	576.00	38
13:54:55	576.00	8
13:54:55	576.00	59
13:54:55	576.00	69
13:54:55	576.00	466
13:54:55	576.00	2,217
13:56:38	575.70	5,460
13:56:39	575.70	1,400
13:56:44	575.70	600
13:56:44	575.70	2,137
13:56:44	575.70	3,700
13:56:44	575.70	1,319
13:56:44	575.70	731
13:57:12	575.60	394
13:57:12	575.60	1,476
13:58:47	575.50	1,774
14:00:59	575.90	1,000
14:00:59	575.90	3,054
14:00:59	575.90	208
14:01:43	575.80	1,247
14:02:34	576.00	5,900
14:03:18	575.80	4,497
14:03:18	575.80	1,256
14:03:18	575.80	535
14:04:34	575.90	723
14:04:34	575.90	1,819
14:04:34	575.90	2,000
14:04:34	575.90	330
14:05:05	575.80	165
14:05:05	575.80	15
14:05:05	575.80	399
14:05:05	575.80	302
14:05:05	575.80	720
14:05:07	575.80	99
14:05:20	576.00	1,259
14:06:04	576.10	556
14:06:08	576.10	1,012
14:06:09	576.10	882
14:06:29	576.10	100
14:07:06	576.20	1,000
14:07:06	576.20	2,000
14:07:06	576.20	351
14:07:48	576.20	2,642
14:07:48	576.20	1,786
14:07:48	576.20	1,292
14:08:21	576.00	1,000
14:08:21	576.00	2,000
14:08:21	576.00	1,096
14:08:27	576.00	2,000
14:10:15	575.80	1,943
14:10:20	575.80	1,752
14:11:53	576.40	1,000
14:11:53	576.40	975
14:11:53	576.40	1,319
14:11:53	576.40	1,246
14:11:58	576.30	923
14:11:58	576.30	460
14:13:16	576.30	4,826
14:14:05	576.30	974
14:14:05	576.30	1,288
14:14:05	576.30	3,208
14:14:31	576.30	1,301
14:14:31	576.30	349
14:17:17	576.60	381
14:17:17	576.60	174
14:17:21	576.60	1,743
14:17:21	576.60	1,220
14:17:31	576.50	2,098
14:19:14	576.60	1,383
14:19:14	576.60	1,468
14:19:14	576.60	728
14:19:39	576.60	1,018
14:19:40	576.60	1,614
14:21:53	576.20	258
14:21:53	576.20	1,000
14:21:53	576.20	1,263
14:21:53	576.20	1,076
14:21:53	576.20	595
14:22:59	576.20	1,101
14:22:59	576.20	94
14:23:27	576.00	1,295
14:23:27	576.00	99
14:23:27	576.00	1,000
14:23:27	576.00	2,034
14:23:27	576.00	574
14:23:27	576.00	1,000
14:23:27	576.00	250
14:24:52	575.90	4,468
14:24:53	575.90	1,161
14:24:53	575.90	361
14:26:40	575.90	1,778
14:26:40	575.90	1,900
14:26:40	575.90	1,236
14:28:40	575.90	1,584
14:28:40	576.00	1,966
14:28:40	576.00	1,500
14:28:40	576.00	240
14:28:40	576.00	1,116
14:29:07	576.10	1,894
14:29:07	576.10	2,866
14:29:50	576.20	1,455
14:30:06	576.10	622
14:30:10	576.10	1,162
14:30:14	576.20	2,963
14:30:14	576.20	2,000
14:30:14	576.20	1,394
14:30:14	576.20	1,000
14:30:14	576.20	1,245
14:30:14	576.20	261
14:30:16	576.10	2,893
14:30:16	576.10	1,023
14:30:20	576.00	1,429
14:30:20	576.00	422
14:30:55	575.90	258
14:31:13	575.80	197
14:31:13	575.80	3,861
14:31:14	575.90	754
14:31:14	575.90	1,520
14:31:14	575.90	641
14:31:19	576.00	2,000
14:31:19	576.00	2,000
14:31:19	576.00	1,000
14:31:19	576.00	1,219
14:31:19	576.00	2,366
14:31:20	575.90	5,900
14:31:20	575.90	2,059
14:31:30	576.00	2,000
14:31:35	576.00	658
14:31:35	576.00	2,000
14:31:37	576.00	1,179
14:31:37	576.00	20
14:31:40	575.80	1,674
14:32:01	575.90	1,836
14:32:01	575.90	2,069
14:32:01	575.90	509
14:32:03	575.80	1,113
14:32:04	575.80	558
14:32:18	575.80	15
14:32:19	575.90	264
14:32:19	575.90	970
14:32:19	575.90	1,495
14:32:19	575.90	2,581
14:32:42	576.10	1,094
14:32:49	576.20	490
14:32:49	576.20	1,779
14:32:49	576.20	328
14:32:49	576.20	121
14:32:49	576.20	1,034
14:33:05	576.20	1,932
14:33:05	576.20	2,000
14:33:05	576.20	1,000
14:33:05	576.20	966
14:33:06	576.20	1,263
14:33:28	576.20	1,852
14:33:28	576.20	838
14:33:28	576.20	1,377
14:33:29	576.20	1,000
14:33:29	576.20	910
14:35:14	576.20	2,000
14:35:14	576.20	1,210
14:35:14	576.30	2,635
14:35:24	576.10	1,210
14:35:24	576.10	1,031
14:35:24	576.10	1,873
14:35:27	576.00	39
14:36:19	576.00	1,505
14:36:31	576.00	3,349
14:38:39	576.40	555
14:38:39	576.40	478
14:38:39	576.40	2,122
14:38:39	576.40	1,717
14:38:40	576.40	1,222
14:38:40	576.40	2,000
14:38:40	576.40	2,000
14:38:43	576.40	1,222
14:38:43	576.40	834
14:40:50	576.20	4,324
14:42:16	576.70	1,282
14:42:16	576.70	2,000
14:42:16	576.70	1,616
14:43:13	576.70	43
14:43:13	576.70	5,463
14:43:28	576.80	2,000
14:43:31	576.80	3,670
14:43:32	576.80	1,187
14:45:23	576.70	615
14:45:23	576.70	1,820
14:45:23	576.70	194
14:45:23	576.70	5
14:45:23	576.70	1,595
14:45:23	576.70	1,761
14:46:29	576.70	727
14:46:29	576.70	3,252
14:46:38	576.90	896
14:46:38	576.90	1,701
14:46:38	576.90	715
14:46:38	576.90	1,220
14:46:38	576.90	978
14:46:38	576.90	178
14:46:38	576.90	1,558
14:46:42	576.90	3,224
14:46:42	576.90	978
14:46:42	576.90	2,460
14:46:42	576.90	1,674
14:48:06	576.80	303
14:48:06	576.80	978
14:48:06	576.80	1,031
14:48:06	576.80	2,000
14:48:11	576.80	1,330
14:48:11	576.80	429
14:48:43	576.80	5,842
14:48:43	576.80	978
14:48:43	576.80	968
14:48:43	576.80	522
14:48:44	576.80	1,798
14:49:15	576.70	758
14:49:15	576.70	524
14:49:15	576.70	3,147
14:49:20	576.70	237
14:49:20	576.70	978
14:49:20	576.70	148
14:49:44	576.60	4,742
14:49:44	576.60	978
14:49:44	576.60	265
14:49:49	576.60	2,000
14:49:49	576.60	978
14:49:49	576.60	1,222
14:49:49	576.60	1,293
14:51:01	576.20	1,319
14:51:01	576.20	2,000
14:51:01	576.20	2,000
14:52:14	576.10	821
14:52:14	576.10	1,486
14:52:14	576.10	670
14:52:14	576.10	4,126
14:52:32	576.10	978
14:52:32	576.10	3,204
14:52:32	576.10	690
14:52:32	576.10	910
14:52:32	576.10	552
14:52:32	576.10	871
14:52:38	575.90	3,092
14:53:41	575.70	5,649
14:53:42	575.70	1,395
14:54:08	575.70	348
14:54:08	575.70	1,940
14:54:08	575.70	978
14:54:08	575.70	150
14:54:08	575.70	58
14:54:09	575.70	988
14:54:09	575.70	1,438
14:55:24	575.70	5,299
14:55:24	575.70	1,600
14:55:24	575.70	978
14:55:24	575.70	1,000
14:55:24	575.70	1,246
14:55:24	575.70	220
14:55:26	575.70	2,000
14:55:26	575.70	439
14:55:30	575.50	1,000
14:55:30	575.50	162
14:55:30	575.50	978
14:55:30	575.50	258
14:55:30	575.50	1,086
14:56:05	575.60	1,461
14:58:56	575.70	1,220
14:58:56	575.70	860
14:58:56	575.70	1,956
14:58:56	575.70	1,387
14:58:56	575.70	378
14:59:31	575.60	1,780
14:59:31	575.60	1,000
14:59:31	575.60	978
14:59:31	575.60	1,664
15:00:13	575.70	5,251
15:01:22	576.40	1,200
15:01:22	576.40	2,000
15:01:22	576.40	1,604
15:01:27	576.40	1,466
15:02:05	576.30	5,431
15:02:19	576.30	1,386
15:03:10	576.20	1,155
15:03:11	576.20	1,234
15:03:11	576.20	1,906
15:03:25	576.20	1,349
15:05:34	576.30	2,000
15:05:34	576.30	2,995
15:05:34	576.30	706
15:05:34	576.30	50
15:05:34	576.30	167
15:05:44	576.10	5,116
15:05:44	576.10	1,249
15:05:44	576.10	1,782
15:05:44	576.10	210
15:05:48	576.00	1,620
15:05:48	576.00	418
15:05:48	576.00	179
15:06:05	575.80	1,203
15:06:10	575.70	1,800
15:06:10	575.70	2,899
15:06:23	575.60	1,000
15:06:23	575.60	206
15:07:14	575.70	5,151
15:07:18	575.60	1,612
15:07:19	575.60	3,384
15:07:19	575.60	5
15:07:19	575.60	141
15:07:47	575.60	1,333
15:09:03	575.40	1,900
15:09:03	575.40	1,603
15:09:03	575.40	1,217
15:09:03	575.40	600
15:09:03	575.40	814
15:10:00	575.40	1,558
15:10:00	575.40	1,048
15:10:00	575.40	1,982
15:10:00	575.40	1,259
15:10:00	575.40	1,629
15:10:22	575.50	3,291
15:10:57	575.60	942
15:10:57	575.60	4,602
15:11:05	575.50	130
15:11:05	575.50	1,000
15:11:05	575.50	186
15:11:48	575.40	895
15:11:48	575.40	1,372
15:11:48	575.40	129
15:11:48	575.40	1,368
15:11:50	575.40	2,000
15:11:50	575.40	133
15:12:21	575.30	2,000
15:12:21	575.30	1,000
15:12:21	575.30	993
15:12:41	575.10	981
15:12:41	575.10	1,341
15:12:41	575.10	258
15:13:01	574.90	401
15:13:01	574.90	3,361
15:13:08	574.90	1,434
15:14:01	575.00	134
15:14:01	575.00	987
15:14:01	575.00	9
15:14:01	575.00	1,569
15:14:01	575.00	2,000
15:14:02	575.00	1,000
15:14:42	574.90	77
15:14:55	575.00	950
15:14:55	575.00	1,327
15:14:55	575.00	2,423
15:14:55	575.00	1,244
15:15:36	574.90	1,695
15:15:37	574.90	1,567
15:15:37	574.90	417
15:15:41	574.80	769
15:15:41	574.80	1,020
15:16:11	574.50	1,012
15:16:13	574.50	3,428
15:16:13	574.50	747
15:16:16	574.60	918
15:17:07	574.60	5,697
15:17:07	574.60	1,241
15:19:29	574.40	770
15:19:30	574.40	2,863
15:19:30	574.40	1,213
15:20:25	574.30	1,352
15:20:25	574.30	2,358
15:20:32	574.30	1,190
15:20:56	574.20	1,828
15:20:56	574.20	3,614
15:20:56	574.20	1,669
15:21:12	574.10	4,689
15:21:13	574.10	1,182
15:21:14	573.90	2,440
15:21:14	573.90	2,000
15:21:18	573.90	1,205
15:21:18	573.90	177
15:21:23	573.60	1,780
15:21:35	573.70	2,000
15:21:35	573.70	1,414
15:21:35	573.70	848
15:22:12	573.60	1,590
15:22:12	573.60	1,842
15:22:12	573.60	967
15:22:14	573.60	582
15:22:14	573.60	889
15:22:44	573.80	4,356
15:22:51	573.70	1,381
15:23:03	573.60	4,681
15:23:08	573.50	1,423
15:23:13	573.40	5,794
15:23:44	573.30	4,559
15:24:00	573.40	993
15:24:00	573.40	266
15:24:44	573.30	5,734
15:25:03	573.20	297
15:25:03	573.20	306
15:25:03	573.20	148
15:25:03	573.20	396
15:25:03	573.20	66
15:25:03	573.20	934
15:25:03	573.20	63
15:25:03	573.20	241
15:25:03	573.20	960
15:25:03	573.20	1,246
15:25:30	573.00	1,354
15:25:34	572.90	777
15:25:38	572.90	1,613
15:25:41	573.00	1,000
15:25:41	573.00	2,000
15:25:41	573.00	926
15:25:58	573.00	1,451
15:25:58	573.00	3,592
15:26:03	573.00	134
15:26:03	573.00	1,306
15:26:08	572.90	3,816
15:26:30	573.20	5,779
15:26:31	573.20	5,900
15:26:31	573.20	981
15:26:31	573.20	1,000
15:26:31	573.20	223
15:27:33	573.40	3,818
15:29:09	573.30	5,707
15:29:14	573.40	1,553
15:30:07	573.50	4,077
15:30:07	573.50	1,344
15:30:23	573.40	972
15:30:23	573.40	868
15:30:26	573.40	2,971
15:30:31	573.50	1,227
15:30:34	573.40	4,012
15:30:36	573.40	2,000
15:31:15	573.40	800
15:31:15	573.40	1,084
15:31:15	573.40	2,000
15:32:24	573.30	509
15:32:24	573.30	845
15:32:27	573.30	2,477
15:32:29	573.30	19
15:32:29	573.30	242
15:32:29	573.30	216
15:32:29	573.30	109
15:32:29	573.30	202
15:32:29	573.30	269
15:32:29	573.30	94
15:32:29	573.30	58
15:32:29	573.30	860
15:32:29	573.30	1,002
15:32:30	573.30	328
15:32:59	572.90	1,628
15:33:17	572.90	3,955
15:33:49	572.70	2,076
15:33:49	572.70	2,000
15:33:50	572.70	1,824
15:33:50	572.70	166
15:33:50	572.70	1,923
15:33:50	572.70	2,000
15:34:00	572.80	707
15:34:00	572.80	1,293
15:34:00	572.80	1,307
15:34:24	572.60	3,788
15:34:26	572.50	1,229
15:35:15	572.60	4,560
15:35:15	572.60	2,000
15:35:15	572.60	137
15:36:12	572.80	1,277
15:36:12	572.80	2,000
15:36:17	572.70	2,000
15:36:17	572.70	2,000
15:36:17	572.70	491
15:36:26	572.70	1,656
15:36:26	572.70	1,042
15:36:26	572.70	674
15:37:27	572.80	1,100
15:37:27	572.80	3,741
15:37:27	572.80	1,212
15:37:35	572.80	1,050
15:37:37	572.90	234
15:37:37	572.90	2,485
15:37:37	572.90	648
15:37:37	572.90	1,740
15:38:04	572.70	2,000
15:38:04	572.70	1,977
15:38:05	572.70	1,310
15:38:45	572.20	4,571
15:38:45	572.20	392
15:38:45	572.20	1,038
15:38:45	572.20	400
15:38:57	572.20	4,500
15:38:57	572.20	433
15:39:11	571.90	1,000
15:39:11	571.90	917
15:39:11	571.90	2,000
15:39:11	571.90	1,227
15:39:15	571.80	1,322
15:39:20	572.00	3,452
15:39:20	572.00	1,204
15:39:20	572.00	1,917
15:39:27	572.00	3,254
15:39:27	572.00	2,000
15:39:44	572.00	4,863
15:39:46	572.00	1,292
15:40:39	572.00	1,540
15:40:39	572.10	2,000
15:40:39	572.10	1,692
15:41:05	572.00	1,263
15:41:05	572.00	3,938
15:42:53	572.30	2,000
15:42:59	572.30	3,495
15:43:21	572.20	771
15:43:30	572.30	4,394
15:44:48	572.30	5,900
15:44:48	572.30	986
15:44:48	572.30	666
15:45:30	572.00	248
15:45:31	572.00	1,571
15:45:33	572.00	68
15:45:37	572.00	57
15:45:37	572.00	513
15:45:37	572.00	251
15:45:37	572.00	1,075
15:45:37	572.00	128
15:45:42	571.90	1,468
15:46:45	571.60	4,539
15:47:04	571.40	968
15:47:04	571.40	368
15:47:46	571.70	1,185
15:47:46	571.70	738
15:47:46	571.70	2,000
15:47:51	571.70	1,015
15:47:51	571.70	1,307
15:48:28	571.50	4,170
15:48:33	571.40	258
15:48:33	571.40	971
15:48:46	571.40	824
15:48:46	571.40	1,374
15:48:46	571.40	3,417
15:49:25	571.40	1,604
15:49:25	571.40	932
15:49:25	571.40	2,000
15:49:25	571.40	2,000
15:49:29	571.30	1,092
15:49:29	571.30	1,000
15:49:29	571.30	1,000
15:49:29	571.30	2,000
15:49:56	571.50	2,000
15:49:56	571.50	981
15:50:02	571.40	537
15:50:03	571.40	93
15:50:03	571.40	408
15:50:03	571.40	1,443
15:50:06	571.30	3,857
15:50:06	571.30	35
15:50:08	571.30	357
15:50:08	571.30	2,114
15:50:30	571.40	1,682
15:50:30	571.40	76
15:50:30	571.40	330
15:50:30	571.40	1,608
15:50:30	571.40	1,515
15:50:41	571.50	1,288
15:51:47	571.40	641
15:51:47	571.40	258
15:51:47	571.40	1,295
15:51:47	571.40	1,681
15:51:47	571.40	604
15:51:47	571.40	980
15:52:33	570.60	295
15:52:33	570.60	607
15:52:33	570.60	3,982
15:52:33	570.60	1,374
15:52:39	570.60	48
15:52:39	570.60	5,578
15:53:08	570.70	503
15:53:08	570.70	2,000
15:53:13	570.70	528
15:53:13	570.70	1,007
15:53:13	570.70	1,258
15:53:13	570.70	2,000
15:53:13	570.70	2,416
15:53:13	570.70	2,000
15:53:13	570.70	1,399
15:53:14	570.60	1,258
15:53:14	570.60	791
15:53:15	570.60	96
15:53:15	570.60	1,202
15:53:27	570.60	11
15:53:28	570.60	1,506
15:53:45	570.70	1,000
15:53:45	570.70	1,258
15:53:45	570.70	1,034
15:53:45	570.70	1,000
15:53:50	570.60	965
15:53:50	570.60	532
15:53:50	570.60	993
15:53:55	570.50	2,000
15:53:55	570.50	3,932
15:54:00	570.50	2,000
15:54:00	570.50	2,000
15:54:00	570.50	1,237
15:54:22	570.40	4,519
15:54:27	570.40	1,605
15:54:55	570.50	4,281
15:54:55	570.50	507
15:55:29	570.60	7,145
15:55:42	570.50	2,000
15:55:42	570.50	978
15:55:42	570.50	1,969
15:55:59	570.80	978
15:55:59	570.80	3,473
15:55:59	570.80	2,000
15:55:59	570.80	286
15:56:32	570.80	4,024
15:57:16	570.90	5,724
15:57:18	570.90	1,402
15:57:58	571.10	1,348
15:57:58	571.10	808
15:57:58	571.10	1,390
15:57:58	571.10	1,409
15:58:13	570.70	3,723
15:58:14	570.70	1,912
15:58:37	570.80	1,199
15:59:09	570.90	4,570
15:59:22	570.80	1,345
15:59:44	570.80	611
15:59:44	570.80	880
16:00:00	571.00	1,200
16:00:00	571.00	2,000
16:00:00	571.00	2,000
16:00:00	571.00	766
16:00:22	571.00	5,768
16:00:35	571.10	609
16:00:35	571.10	1,300
16:00:35	571.10	1,000
16:00:35	571.10	1,278
16:00:35	571.10	2,000
16:00:35	571.10	1,331
16:00:35	571.10	1,200
16:00:38	571.10	265
16:00:38	571.10	3,298
16:00:41	571.00	4,270
16:00:44	570.80	1,250
16:01:38	571.10	5,128
16:02:01	571.00	5,319
16:02:01	571.00	1,273
16:02:47	571.10	1,153
16:02:47	571.10	315
16:02:47	571.10	1,883
16:02:49	571.10	1,556
16:03:42	571.10	836
16:03:42	571.10	416
16:03:42	571.10	1,308
16:03:42	571.10	4,049
16:03:42	571.10	1,210
16:04:29	570.70	938
16:04:29	570.70	2
16:04:29	570.70	998
16:04:29	570.70	1,784
16:04:49	570.70	300
16:04:49	570.70	185
16:04:54	570.70	80
16:04:54	570.70	1,000
16:04:54	570.70	2,000
16:04:54	570.70	2,000
16:04:54	570.70	91
16:04:58	570.60	199
16:04:58	570.60	246
16:04:58	570.60	427
16:04:58	570.60	187
16:04:58	570.60	533
16:04:58	570.60	844
16:04:58	570.60	518
16:04:58	570.60	223
16:04:58	570.60	565
16:04:58	570.60	1,072
16:04:58	570.60	334
16:05:00	570.70	1,307
16:05:00	570.70	862
16:05:18	570.80	987
16:05:18	570.80	2,000
16:05:18	570.80	1,000
16:05:18	570.80	1,200
16:05:18	570.80	780
16:05:39	570.70	1,900
16:05:39	570.70	1,650
16:05:39	570.70	1,359
16:05:59	570.70	5,267
16:06:27	570.70	1,835
16:06:44	570.80	4,321
16:06:49	570.80	892
16:06:50	570.80	152
16:06:50	570.80	405
16:06:50	570.80	202
16:06:50	570.80	870
16:06:50	570.80	143
16:06:50	570.80	309
16:06:50	570.80	43
16:06:50	570.80	700
16:06:50	570.80	2,184
16:06:58	570.80	1,182
16:07:13	570.50	1,300
16:07:13	570.50	2,000
16:07:13	570.50	500
16:07:13	570.50	956
16:07:13	570.50	1,270
16:07:13	570.50	746
16:07:31	570.50	2,728
16:07:31	570.50	1,123
16:07:47	570.40	1,000
16:07:47	570.40	418
16:08:11	570.40	1,200
16:08:11	570.40	1,000
16:08:11	570.40	1,996
16:08:12	570.30	333
16:08:12	570.30	865
16:08:45	570.50	1,203
16:08:45	570.50	4,434
16:09:54	570.40	2,202
16:09:55	570.40	403
16:09:55	570.40	42
16:09:55	570.40	60
16:09:55	570.40	157
16:09:55	570.40	937
16:09:55	570.40	1,155
16:09:55	570.40	1,380
16:10:13	570.50	4,543
16:10:13	570.50	2,099
16:10:44	570.50	4,077
16:11:20	570.80	1,372
16:11:37	570.80	100
16:11:37	570.80	273
16:11:37	570.80	4,136
16:12:47	571.00	2,555
16:12:47	571.00	2,000
16:12:47	571.00	2,582
16:13:12	571.00	5,900
16:13:12	571.00	2,000
16:13:12	571.00	1,900
16:13:12	571.00	785
16:13:12	571.00	1,200
16:13:12	571.00	2,000
16:13:13	571.00	1,200
16:13:13	571.00	1,300
16:13:21	571.00	1,200
16:13:21	571.00	199
16:13:26	570.90	2,000
16:13:26	570.90	1,100
16:13:26	570.90	1,295
16:13:52	571.10	1,200
16:14:35	570.90	4,639
16:15:00	571.00	2,902
16:15:00	571.00	270
16:15:06	571.10	1,300
16:15:06	571.10	2,000
16:15:06	571.10	1,286
16:15:10	571.00	4,217
16:15:24	571.30	5,686
16:15:24	571.30	1,258
16:15:34	571.10	1,400
16:15:34	571.10	1,283
16:15:34	571.10	1,258
16:15:40	571.00	204
16:15:40	571.00	657
16:15:40	571.00	1,109
16:16:58	571.40	5,245
16:17:43	571.30	5,739
16:18:56	571.10	1,182
16:18:56	571.10	51
16:18:57	571.10	2,000
16:18:57	571.10	241
16:18:59	571.10	2,000
16:18:59	571.10	241
16:19:00	571.10	1,458
16:19:10	571.10	970
16:19:10	571.10	175
16:19:10	571.10	31
16:19:13	571.10	183
16:19:13	571.10	27
16:19:23	571.30	345
16:19:24	571.30	62
16:19:39	571.40	453
16:19:39	571.40	217
16:19:39	571.40	81
16:19:39	571.40	39
16:19:39	571.40	15

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

Enquiries to:

Nickesha Graham-Burrell

Shareholder Services Team

+ 44 (0) 207 992 3633

 

END

 

 

POSAKFDPABKDNCB