Transaction in Own Shares

RNS Number : 0189R

HSBC Holdings PLC

05 December 2016

 

HSBC HOLDINGS PLC

                     5 December 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:	5 December 2016
Number of ordinary shares of US$0.50 each purchased:	4,041,922
Highest price paid per share:	£6.3170
Lowest price paid per share:	£6.2010
Volume weighted average price paid per share:	£6.2686

Following the purchase of these shares, the Company holds 282,216,975 of its ordinary shares in treasury and has 19,785,959,829 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,785,959,829. 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
08:01:00	621.20	1,523
08:01:02	621.10	1,376
08:01:49	620.20	797
08:01:54	620.20	1,735
08:02:01	620.10	290
08:02:02	620.10	605
08:02:03	620.10	140
08:02:03	620.10	29
08:02:04	620.10	548
08:02:04	620.10	328
08:02:04	620.10	23
08:02:05	620.10	600
08:02:05	620.10	65
08:02:06	620.10	632
08:02:06	620.10	65
08:02:10	620.10	1,254
08:02:35	620.70	1,900
08:02:35	620.70	667
08:02:35	620.70	516
08:02:35	620.70	684
08:02:35	620.70	1,135
08:02:35	620.70	986
08:02:54	620.20	704
08:03:08	620.20	360
08:03:34	620.60	727
08:04:15	621.60	500
08:04:15	621.60	300
08:04:16	621.60	500
08:04:16	621.60	400
08:04:16	621.60	300
08:04:16	621.60	300
08:04:16	621.60	300
08:04:16	621.60	2,099
08:04:24	621.00	1,153
08:04:26	621.00	516
08:04:42	621.00	859
08:05:00	620.90	587
08:05:07	620.90	4,678
08:05:21	621.70	500
08:05:30	622.00	1,573
08:05:30	622.00	3,298
08:06:36	623.00	5,000
08:06:36	623.00	3,194
08:06:36	622.80	1,979
08:06:36	622.80	1,569
08:06:38	622.30	1,443
08:07:05	622.40	334
08:07:05	622.40	1,554
08:07:11	623.00	1,375
08:07:12	623.00	5,000
08:07:12	623.00	1,652
08:07:34	623.10	4,663
08:08:06	623.10	2,156
08:08:11	622.90	1,178
08:08:13	623.20	1,559
08:08:57	623.70	5,055
08:08:58	623.70	5,309
08:08:58	623.70	4,759
08:09:13	623.80	4,934
08:09:14	623.90	5,014
08:09:15	624.00	686
08:09:28	623.50	2,000
08:09:29	623.50	2,000
08:09:30	623.50	667
08:09:35	623.40	5,263
08:09:37	623.30	4,970
08:09:37	623.30	2,000
08:09:37	623.30	1,850
08:09:38	623.30	2,000
08:09:38	623.30	2,153
08:09:45	623.30	650
08:10:20	623.80	3,224
08:10:20	623.80	1,727
08:10:22	623.80	5,465
08:10:22	623.80	437
08:10:22	623.80	3,861
08:10:24	623.70	1,802
08:10:24	623.70	2,000
08:10:24	623.70	178
08:10:32	623.80	1,787
08:10:35	623.60	1,460
08:10:53	623.70	3,910
08:11:06	623.80	4,624
08:11:06	623.80	1,913
08:11:06	623.80	20
08:11:36	623.50	3,638
08:12:04	623.80	2,000
08:12:04	623.80	1,590
08:12:06	623.80	516
08:12:10	623.70	103
08:12:10	623.70	2,626
08:12:17	623.90	563
08:12:17	623.90	1,331
08:12:28	623.60	3,829
08:12:28	623.40	28
08:12:29	623.40	605
08:12:29	623.40	1,409
08:12:53	623.80	2,000
08:12:56	623.60	4,530
08:12:58	623.60	4,403
08:13:07	624.00	1,138
08:13:13	624.00	2,311
08:13:14	624.00	1,096
08:13:14	624.00	1,185
08:13:42	623.70	3,095
08:13:42	623.70	2,000
08:13:42	623.70	2,441
08:13:44	623.50	2,878
08:13:46	623.50	551
08:13:46	623.50	1,101
08:13:58	623.00	2,115
08:13:58	623.00	1,236
08:14:16	622.50	1,424
08:14:17	622.40	1,139
08:14:35	622.20	29
08:14:41	622.30	3,364
08:14:41	622.30	1,300
08:15:05	621.50	947
08:15:09	621.70	2,000
08:15:10	621.60	1,172
08:15:18	621.70	4,310
08:15:18	621.70	1,468
08:15:30	621.40	2,227
08:15:59	621.40	1,124
08:16:03	621.30	268
08:16:03	621.30	966
08:16:25	621.30	2,317
08:16:26	621.30	1,147
08:16:28	621.40	1,340
08:16:29	621.30	1,203
08:16:42	622.00	2,360
08:16:51	622.50	1,537
08:17:00	622.40	1,949
08:17:00	622.40	2,918
08:17:01	622.40	1,169
08:17:02	622.30	856
08:17:02	622.30	2,022
08:17:02	622.30	676
08:17:17	622.60	627
08:17:28	622.60	78
08:17:30	622.50	2,243
08:17:30	622.60	2,000
08:17:30	622.60	516
08:17:30	622.60	1,200
08:17:30	622.40	1,581
08:17:30	622.40	2,746
08:17:38	622.40	3,064
08:17:39	622.30	2,000
08:17:39	622.40	1,556
08:17:39	622.40	646
08:17:41	622.30	25
08:17:42	622.30	422
08:17:44	622.10	375
08:17:51	622.00	967
08:17:51	622.00	579
08:17:53	622.00	536
08:18:03	622.00	1,738
08:18:17	622.00	2,738
08:18:28	622.00	1,645
08:18:28	622.00	1,453
08:18:29	622.00	1,068
08:18:29	622.00	8
08:18:37	622.00	2,601
08:19:00	622.10	2,732
08:19:03	622.20	144
08:19:14	622.10	4,302
08:19:14	622.10	2,000
08:19:44	621.90	4,354
08:19:48	621.80	1,268
08:19:48	621.80	2,000
08:19:48	621.80	1,500
08:19:48	621.80	998
08:19:48	621.80	262
08:19:49	621.80	1,154
08:20:03	622.20	1,500
08:20:03	622.20	2,000
08:20:03	622.20	191
08:20:08	622.10	1,314
08:20:14	622.40	1,414
08:20:14	622.40	1,435
08:20:14	622.40	1,013
08:20:20	622.40	1,400
08:20:27	622.30	233
08:20:27	622.30	4,139
08:20:27	622.30	1,283
08:20:38	622.10	264
08:20:38	622.10	3,076
08:20:45	622.00	160
08:20:45	622.00	1,807
08:20:52	622.00	651
08:20:53	622.00	516
08:20:55	622.00	1,192
08:21:00	622.00	1,704
08:21:07	622.10	500
08:21:08	622.10	2,235
08:21:08	622.10	798
08:21:16	622.00	2,109
08:21:27	622.00	1,675
08:21:45	622.20	4,150
08:21:49	622.20	1,172
08:22:10	622.30	3,134
08:22:10	622.30	1,316
08:22:10	622.30	14
08:22:15	622.30	129
08:22:16	622.30	1,374
08:22:17	622.40	3,041
08:22:28	622.40	969
08:22:28	622.40	622
08:22:42	622.60	1,391
08:22:45	622.50	1,091
08:22:47	622.40	53
08:22:47	622.40	1,444
08:22:53	622.30	610
08:22:53	622.30	651
08:22:56	622.30	868
08:22:56	622.30	1,261
08:23:07	622.40	1,824
08:23:26	622.60	1,076
08:23:26	622.60	1,022
08:23:42	622.90	1,037
08:23:42	622.90	1,286
08:23:44	622.90	2,558
08:24:00	622.60	1,243
08:24:03	622.80	2,354
08:24:03	622.80	49
08:24:26	623.00	3,483
08:24:28	623.00	17
08:24:28	623.00	1,255
08:24:28	623.00	274
08:24:52	622.40	1,058
08:24:52	622.40	1,842
08:24:58	622.30	1,891
08:24:59	622.20	1,435
08:25:27	622.50	445
08:25:27	622.50	2,542
08:25:27	622.50	1,460
08:25:51	622.50	1,365
08:26:03	622.50	1,238
08:26:04	622.50	185
08:26:10	622.60	667
08:26:10	622.60	500
08:26:10	622.60	600
08:26:10	622.60	2,070
08:26:10	622.60	86
08:26:10	622.60	3,837
08:26:28	622.40	1,469
08:26:28	622.40	1,391
08:26:29	622.30	600
08:26:29	622.30	600
08:26:29	622.30	186
08:26:30	622.30	600
08:26:30	622.30	523
08:26:33	622.20	100
08:26:33	622.20	1,228
08:26:40	622.20	1,289
08:26:40	622.30	500
08:26:40	622.30	2,000
08:26:40	622.30	700
08:26:40	622.30	64
08:26:41	622.30	636
08:26:41	622.30	678
08:26:42	622.50	2,000
08:26:47	622.50	3,495
08:26:52	622.70	2,000
08:26:52	622.70	1,167
08:26:52	622.70	1,300
08:27:03	623.10	2,000
08:27:05	623.10	2,000
08:27:05	623.20	2,000
08:27:05	623.20	686
08:27:05	623.20	1,253
08:27:05	623.20	853
08:27:06	623.20	2,000
08:27:07	623.20	1,290
08:27:07	623.10	5,079
08:27:37	622.80	3,226
08:27:38	622.90	4,925
08:27:43	623.00	3,923
08:27:43	623.00	853
08:27:43	623.00	1,211
08:27:43	623.00	2,000
08:27:43	623.00	1,124
08:27:52	623.00	4,253
08:28:33	623.80	487
08:28:33	623.80	1,400
08:28:33	623.80	2,000
08:28:33	623.80	1,300
08:28:33	623.80	6,205
08:28:35	623.70	1,827
08:28:35	623.70	3,415
08:28:35	623.70	1,304
08:28:38	623.60	4,133
08:28:42	623.60	2,415
08:28:56	623.60	1,360
08:28:56	623.60	2,000
08:28:56	623.60	1,300
08:28:56	623.60	109
08:29:04	623.60	2,000
08:29:05	623.70	154
08:29:05	623.70	2,062
08:29:09	623.90	1,253
08:29:11	623.90	1,269
08:29:13	623.90	1,150
08:29:13	623.90	70
08:29:37	624.10	1,978
08:29:37	624.10	462
08:29:37	624.00	1,354
08:29:37	624.00	3,089
08:29:37	623.90	3,509
08:30:05	624.60	2,000
08:30:05	624.60	2,000
08:30:05	624.60	706
08:30:06	624.60	1,939
08:30:09	624.60	61
08:30:09	624.60	1,131
08:30:10	624.50	1,445
08:30:16	624.50	2,345
08:30:16	624.40	1,750
08:30:25	624.40	4,568
08:30:25	624.40	1,057
08:30:25	624.40	350
08:30:25	624.40	1,904
08:30:31	624.40	2,181
08:30:49	624.50	550
08:30:49	624.50	1,410
08:31:10	624.60	871
08:31:13	624.50	1,634
08:31:26	624.60	2,000
08:31:26	624.70	1,000
08:31:26	624.70	1,798
08:31:37	624.70	4,913
08:31:37	624.70	2,000
08:31:37	624.70	2,178
08:31:48	624.50	1,667
08:31:49	624.50	908
08:31:49	624.50	2,333
08:31:57	624.40	1,506
08:32:14	624.00	1,653
08:32:25	623.90	1,864
08:32:26	623.90	845
08:32:40	623.80	952
08:33:12	624.40	2,835
08:33:14	624.40	1,182
08:33:25	624.40	2,228
08:33:26	624.40	1,355
08:33:37	624.50	1,703
08:34:03	624.80	2,000
08:34:04	624.80	498
08:34:04	624.80	331
08:34:07	624.70	4,032
08:34:17	624.80	2,544
08:34:28	624.70	2,348
08:34:49	624.80	3,740
08:34:50	625.00	538
08:34:50	625.00	967
08:34:50	625.00	549
08:34:52	625.00	2,000
08:34:52	624.90	1,809
08:34:52	624.90	1,631
08:34:52	624.90	1,833
08:34:52	624.90	1,955
08:34:57	624.90	1,163
08:34:58	624.90	1,420
08:35:01	624.80	1,065
08:35:01	624.80	1,627
08:35:07	625.00	1,288
08:35:34	625.40	1,290
08:35:36	625.40	621
08:35:36	625.30	2,410
08:35:36	625.30	2,410
08:35:37	625.30	2,825
08:35:39	625.30	1,658
08:35:39	625.30	932
08:35:39	625.30	2,000
08:35:40	625.30	2,000
08:35:40	625.30	4,855
08:35:46	625.50	436
08:35:46	625.50	2,000
08:35:46	625.50	2,004
08:36:04	625.90	718
08:36:04	625.90	2,000
08:36:04	625.90	2,000
08:36:04	625.90	1,412
08:36:04	625.90	9,577
08:36:04	625.90	1,433
08:36:04	625.80	2,000
08:36:04	625.80	3,185
08:36:04	625.70	2,000
08:36:04	625.70	850
08:36:07	625.80	2,000
08:36:18	625.40	2,000
08:36:41	625.80	5,114
08:37:04	625.80	2,000
08:37:04	625.80	932
08:37:04	625.80	2,987
08:37:25	625.90	93
08:37:25	625.90	4,891
08:37:25	625.90	3,038
08:37:25	625.90	745
08:37:25	625.90	1,219
08:37:26	625.80	1,758
08:37:43	625.50	1,558
08:37:43	625.50	1,188
08:38:08	625.90	1,000
08:38:08	625.90	1,000
08:38:49	626.30	1,752
08:38:49	626.20	2,636
08:38:55	626.10	3,299
08:39:08	626.40	1,000
08:39:17	626.80	1,127
08:39:22	626.90	1,132
08:39:25	626.90	1,126
08:39:28	626.80	1,355
08:39:28	626.80	1,288
08:39:38	627.10	900
08:40:00	627.30	5,375
08:40:00	627.30	1,294
08:40:00	627.30	2,000
08:40:00	627.30	932
08:40:00	627.40	2,000
08:40:00	627.40	932
08:40:00	627.40	1,300
08:40:00	627.40	763
08:40:01	627.20	2,867
08:40:15	627.40	1,206
08:40:15	627.40	1,270
08:40:35	627.50	4,737
08:40:47	627.60	841
08:40:48	627.60	588
08:40:48	627.60	1,640
08:40:48	627.50	1,838
08:40:53	627.60	3,695
08:40:57	627.70	1,279
08:40:58	627.70	3,292
08:40:58	627.70	1,781
08:40:58	627.60	1,487
08:41:03	627.50	1,441
08:41:24	627.20	1,705
08:41:36	627.00	1,327
08:41:41	627.20	1,517
08:41:45	627.10	190
08:41:45	627.10	405
08:41:45	627.10	904
08:42:05	626.80	1,436
08:42:07	626.80	1,864
08:42:07	626.80	303
08:42:15	626.70	3,591
08:42:15	626.70	1,251
08:42:30	626.90	4,096
08:42:34	626.90	1,111
08:42:37	626.80	2,560
08:42:38	626.60	1,353
08:43:09	626.70	674
08:43:26	626.90	2,244
08:43:26	626.90	122
08:43:34	626.90	2,000
08:43:47	627.20	3,082
08:43:47	627.20	1,361
08:43:47	627.20	1,361
08:43:47	627.20	409
08:44:01	627.20	106
08:44:01	627.20	400
08:44:01	627.30	975
08:44:01	627.30	1,025
08:44:01	627.30	720
08:44:05	627.20	3,018
08:44:05	627.20	928
08:44:26	627.30	2,727
08:44:26	627.20	1,219
08:44:26	627.20	91
08:45:35	627.70	2,000
08:45:35	627.70	577
08:45:35	627.70	2,000
08:45:38	627.60	5,230
08:45:38	627.70	2,000
08:45:38	627.70	932
08:45:38	627.70	2,000
08:45:50	627.90	3,000
08:45:50	627.90	404
08:45:51	627.90	3,000
08:45:51	627.90	1,742
08:46:04	627.90	2,382
08:46:04	627.90	664
08:46:04	627.90	1,239
08:46:36	628.40	1,256
08:46:36	628.40	1,904
08:46:41	628.40	1,246
08:46:47	628.40	1,734
08:46:48	628.30	4,461
08:46:48	628.30	1,621
08:46:49	628.30	2,389
08:46:54	628.20	2,759
08:47:07	628.40	1,141
08:47:13	628.50	1,161
08:47:14	628.40	2,986
08:47:14	628.50	2,000
08:47:14	628.50	438
08:47:14	628.50	1,982
08:47:37	628.50	1,256
08:47:37	628.50	2,472
08:47:37	628.40	698
08:47:39	628.50	2,586
08:47:39	628.50	1,963
08:48:09	629.20	2,000
08:48:14	628.90	2,000
08:48:14	628.90	1,207
08:48:14	628.90	2,000
08:48:16	629.00	331
08:48:17	629.00	1,900
08:48:19	629.00	1,300
08:48:19	629.00	2,000
08:48:19	629.00	900
08:48:20	629.00	1,300
08:48:20	629.00	2,000
08:48:20	629.00	394
08:48:30	628.90	3,000
08:48:30	628.90	1,254
08:49:18	629.70	1,395
08:49:18	629.70	1,196
08:49:31	629.50	2,000
08:49:31	629.50	4,868
08:49:33	629.30	1,225
08:49:33	629.30	2,000
08:49:36	629.30	2,000
08:49:40	629.10	1,124
08:49:46	628.90	3,208
08:49:46	628.90	1,057
08:49:46	628.90	453
08:49:46	628.90	1,300
08:49:46	628.90	730
08:50:03	629.20	3,911
08:50:09	629.30	1,899
08:50:10	629.30	1,141
08:50:16	629.30	1,236
08:50:16	629.30	3,477
08:50:17	629.30	425
08:50:22	629.00	1,097
08:50:22	629.00	2,030
08:50:22	629.00	1,314
08:50:22	629.00	249
08:50:34	628.80	2,000
08:50:34	628.90	1,148
08:50:34	628.90	2,000
08:50:34	628.90	932
08:50:34	628.90	209
08:50:38	628.90	1,335
08:50:42	628.70	3,518
08:50:42	628.60	2,000
08:50:42	628.70	1,168
08:50:42	628.60	1,241
08:51:03	628.60	2,784
08:51:03	628.50	1,165
08:51:03	628.50	217
08:51:21	628.60	1,172
08:51:21	628.50	1,578
08:51:27	628.60	1,617
08:51:28	628.60	1,452
08:52:57	629.70	459
08:53:00	629.70	500
08:53:04	629.90	306
08:53:04	629.90	703
08:53:04	629.90	2,000
08:53:08	629.90	1,000
08:53:08	629.90	202
08:53:09	629.80	535
08:53:10	629.80	1,261
08:53:10	629.80	2,752
08:53:10	629.80	1,261
08:53:11	629.80	2,393
08:53:13	629.80	383
08:53:13	629.80	2,000
08:53:16	629.90	2,000
08:53:16	629.90	382
08:53:16	629.90	932
08:53:17	629.90	2,000
08:53:17	629.80	5,142
08:53:17	629.80	5,142
08:53:18	629.80	1,207
08:53:18	629.80	406
08:53:24	629.80	4,381
08:53:24	629.80	843
08:53:28	629.90	503
08:53:28	629.90	2,315
08:53:37	629.90	1,526
08:53:37	629.90	2,000
08:53:37	629.90	64
08:53:53	630.00	1,591
08:54:02	630.10	2,000
08:54:02	630.20	1,027
08:54:02	630.20	227
08:54:03	630.10	1,571
08:54:03	629.90	1,299
08:54:06	629.80	1,300
08:54:06	629.80	682
08:55:07	629.80	2,000
08:55:08	629.80	2,000
08:55:08	629.70	3,991
08:55:13	629.60	2,000
08:55:28	630.00	89
08:55:28	630.00	5,486
08:55:28	630.00	2,000
08:55:28	630.00	932
08:55:28	630.00	2,643
08:55:30	629.90	2,000
08:55:30	629.90	651
08:55:32	629.90	2,000
08:55:44	629.90	2,000
08:55:44	629.90	1,207
08:55:45	629.80	3,121
08:55:52	629.80	4,225
08:55:52	629.70	1,195
08:55:52	629.70	170
08:55:56	629.60	1,346
08:56:53	629.60	2,494
08:57:08	629.60	2,680
08:57:08	629.60	44
08:57:18	629.40	320
08:57:19	629.50	871
08:57:26	629.80	1,290
08:57:26	629.80	395
08:57:26	629.80	1,990
08:57:27	629.90	1,763
08:57:47	630.80	1,166
08:57:47	630.80	2,000
08:57:47	630.80	1,300
08:57:48	630.70	5,544
08:57:49	630.70	2,339
08:57:49	630.70	1,074
08:57:49	630.70	450
08:57:49	630.70	615
08:57:51	630.80	487
08:57:51	630.80	1,106
08:57:53	630.70	924
08:57:53	630.70	246
08:57:55	630.90	20
08:57:55	630.90	1,464
08:57:57	630.80	1,657
08:57:57	630.70	1,270
08:58:01	630.70	4,177
08:58:01	630.60	1,376
08:58:04	630.40	2,784
08:58:15	630.40	1,354
08:58:25	630.30	1,849
08:58:25	630.30	469
08:58:30	630.30	1,515
08:58:48	630.20	2,315
08:58:52	630.00	2,493
08:58:53	630.00	639
08:58:57	630.00	651
08:58:58	629.90	883
08:59:03	630.00	3,739
08:59:14	629.90	1,819
08:59:26	630.00	3,792
09:00:12	630.40	2,000
09:00:18	630.30	89
09:00:18	630.30	900
09:00:18	630.30	2,689
09:00:18	630.30	1,163
09:00:18	630.30	2,000
09:00:19	630.20	3,194
09:00:30	629.80	235
09:00:30	629.80	646
09:00:30	629.80	3,343
09:00:50	630.30	515
09:00:50	630.30	621
09:00:50	630.30	773
09:01:06	630.10	552
09:01:06	630.10	251
09:01:06	630.10	172
09:01:06	630.10	419
09:01:07	630.10	2,069
09:01:07	630.00	2,224
09:02:33	630.90	2,000
09:02:33	630.90	1,126
09:02:35	630.80	2,000
09:02:35	630.80	1,141
09:02:36	630.70	459
09:02:36	630.70	4,182
09:03:04	631.60	2,000
09:03:04	631.70	1,087
09:03:04	631.70	2,000
09:03:04	631.70	1,528
09:03:04	631.70	300
09:03:09	631.70	2,000
09:03:09	631.70	1,120
09:03:09	631.70	880
09:03:11	631.60	4,948
09:03:11	631.70	1,309
09:03:13	631.50	1,643
09:03:15	631.40	1,555
09:03:16	631.40	1,555
09:03:28	631.50	2,778
09:03:45	631.60	512
09:03:45	631.60	400
09:03:45	631.60	941
09:03:48	631.10	3,575
09:03:51	631.10	1,504
09:04:13	630.70	2,790
09:04:20	630.70	1,397
09:04:35	630.80	2,070
09:04:35	630.80	42
09:04:56	630.70	1,978
09:04:56	630.70	942
09:04:56	630.70	283
09:05:11	630.80	3,792
09:05:11	630.80	1,210
09:05:42	630.60	3,353
09:05:43	630.50	1,172
09:05:56	630.50	4,287
09:05:56	630.40	2,000
09:06:09	630.40	1,171
09:06:31	630.60	1,608
09:06:31	630.60	1,254
09:06:32	630.60	1,136
09:06:32	630.60	102
09:06:44	630.50	100
09:06:44	630.50	1,081
09:07:40	629.80	2,000
09:08:03	630.10	1,230
09:08:03	630.10	2,000
09:08:07	630.00	3,267
09:08:23	630.00	1,023
09:08:23	630.00	2,741
09:08:23	630.00	1,371
09:08:29	630.00	881
09:08:29	630.00	456
09:08:34	629.90	346
09:08:34	629.90	1,811
09:09:10	629.80	314
09:09:10	629.80	3,624
09:09:10	629.80	416
09:09:10	629.80	1,114
09:09:10	629.80	181
09:09:11	629.60	1,106
09:09:11	629.60	1,322
09:09:53	629.40	3,525
09:09:53	629.40	65
09:09:53	629.40	2,000
09:09:53	629.40	246
09:09:53	629.40	122
09:10:37	630.20	462
09:10:37	630.20	900
09:10:37	630.20	3,703
09:10:42	630.20	442
09:10:47	630.20	4,296
09:10:47	630.20	1,845
09:10:53	630.20	62
09:10:53	630.20	2,000
09:10:59	630.10	959
09:10:59	630.10	3,523
09:10:59	630.00	1,574
09:10:59	630.00	1,332
09:11:04	630.00	1,728
09:11:48	630.00	1,653
09:13:13	630.30	1,832
09:13:18	630.10	1,808
09:13:53	629.80	1,290
09:14:58	629.50	1,917
09:14:58	629.50	174
09:15:20	629.20	1,200
09:15:51	629.10	3,000
09:15:51	628.90	1,578
09:16:11	629.00	1,495
09:16:16	628.60	1,806
09:17:00	628.60	195
09:17:02	628.60	2,606
09:17:06	628.70	700
09:17:09	628.70	1,723
09:17:10	628.70	802
09:17:50	628.60	1,891
09:17:50	628.60	625
09:17:52	628.50	1,404
09:18:10	628.50	2,143
09:18:11	628.50	1,744
09:18:14	628.50	1,290
09:18:46	628.60	1,931
09:18:57	628.50	1,332
09:18:57	628.50	1,188
09:19:06	628.30	4,407
09:20:16	629.00	5,453
09:20:16	629.10	2,000
09:20:16	629.10	1,540
09:20:16	629.10	1,247
09:20:16	629.10	1,153
09:20:32	629.00	3,623
09:20:35	628.90	3,017
09:20:52	628.80	2,417
09:20:53	628.70	1,227
09:20:55	628.60	700
09:21:43	629.30	1,294
09:21:45	629.30	1,655
09:22:12	629.30	2,624
09:22:47	629.80	19
09:22:47	629.80	1,457
09:23:01	629.80	326
09:23:04	629.80	3,977
09:23:04	629.80	1,706
09:23:09	629.70	2,310
09:23:26	629.80	350
09:23:26	629.80	1,067
09:23:50	629.90	3,758
09:24:24	630.20	2,788
09:24:52	630.30	1,514
09:24:52	630.30	378
09:25:05	630.30	4,223
09:25:05	630.30	1,869
09:25:26	630.30	2,673
09:25:26	630.30	1,963
09:25:32	630.20	1,043
09:26:08	630.50	99
09:26:08	630.50	1,642
09:26:39	630.70	1,677
09:26:43	630.70	1,270
09:26:44	630.60	1,907
09:27:16	630.80	2,639
09:27:33	630.80	3,454
09:27:33	630.80	1,342
09:27:33	630.80	1,234
09:27:38	630.70	1,311
09:27:55	630.80	2,386
09:27:55	630.80	109
09:28:22	630.70	2,549
09:29:16	631.00	2,190
09:29:16	631.00	2,000
09:29:16	631.00	1,087
09:29:16	631.00	114
09:29:22	630.80	2,218
09:29:22	630.70	1,256
09:29:45	630.80	4,029
09:29:45	630.80	497
09:30:08	630.70	3,264
09:30:08	630.70	385
09:30:08	630.70	300
09:30:08	630.70	1,145
09:30:11	630.60	1,908
09:30:11	630.60	126
09:30:31	630.60	1,819
09:30:31	630.50	1,133
09:30:53	630.40	1,369
09:32:06	630.30	1,882
09:32:36	630.30	2,000
09:32:36	630.30	2,000
09:32:36	630.30	912
09:32:42	630.30	1,806
09:32:49	630.30	1,209
09:32:49	630.30	1,430
09:32:49	630.30	2,000
09:32:49	630.30	189
09:33:10	630.20	1,849
09:33:40	630.40	1,332
09:34:06	630.80	1,261
09:34:08	630.70	3,762
09:34:09	630.70	413
09:34:11	630.60	1,193
09:34:21	630.30	1,719
09:34:37	630.50	1,510
09:35:01	630.60	2,417
09:35:44	630.90	1,516
09:35:51	630.90	1,239
09:35:54	630.80	682
09:36:00	630.70	2,000
09:36:00	630.70	2,664
09:36:02	630.60	3,646
09:36:02	630.60	1,285
09:36:14	630.70	1,279
09:36:22	630.80	4,289
09:36:22	630.80	71
09:36:22	630.80	120
09:36:22	630.80	2,000
09:36:22	630.80	631
09:36:30	630.70	1,587
09:36:30	630.70	701
09:36:41	630.60	1,313
09:36:41	630.60	399
09:37:03	630.80	3,618
09:37:03	630.80	1,857
09:37:04	630.80	614
09:37:04	630.80	968
09:37:11	630.80	91
09:37:11	630.80	1,323
09:37:11	630.80	235
09:37:49	630.70	2,166
09:37:49	630.70	1,403
09:38:06	630.70	618
09:38:44	631.00	1,333
09:38:44	631.00	1,505
09:38:45	631.00	495
09:38:45	631.00	1,282
09:38:46	630.90	1,215
09:38:46	630.90	2,962
09:39:03	630.90	1,834
09:39:03	630.90	1,598
09:39:18	630.80	2,000
09:39:18	630.80	2,000
09:39:18	630.80	2,388
09:39:18	630.80	1,570
09:39:27	631.00	1,220
09:39:40	631.20	2,000
09:39:40	631.20	2,630
09:39:40	631.20	430
09:39:43	631.20	1,521
09:39:43	631.20	1,135
09:39:47	631.10	1,726
09:39:47	631.10	160
09:39:52	631.00	190
09:39:52	631.00	4,207
09:39:52	631.00	1,371
09:39:56	630.90	1,270
09:39:56	630.90	468
09:40:01	630.80	1,234
09:40:08	630.80	1,394
09:40:39	631.00	2,000
09:40:40	630.90	1,551
09:40:40	630.90	858
09:40:40	630.90	640
09:40:40	630.90	2,305
09:40:45	630.90	738
09:40:45	630.90	1,361
09:40:45	630.90	2,000
09:40:56	630.90	1,235
09:40:57	630.90	2,000
09:40:57	630.90	158
09:41:10	630.70	2,186
09:42:07	630.50	1,471
09:42:07	630.50	1,300
09:42:07	630.50	1,607
09:42:07	630.50	2,239
09:42:18	630.40	1,143
09:42:18	630.40	1,173
09:42:42	630.50	1,645
09:43:05	630.40	784
09:43:05	630.40	705
09:44:02	630.40	4,008
09:44:02	630.40	376
09:44:02	630.40	1,153
09:44:02	630.40	580
09:44:25	630.20	2,831
09:44:25	630.20	44
09:44:26	630.20	439
09:44:36	630.20	1,693
09:44:37	630.20	1,337
09:45:06	630.40	1,617
09:45:24	630.40	1,228
09:45:24	630.40	1,786
09:46:16	630.40	1,332
09:46:16	630.40	1,018
09:46:16	630.40	1,030
09:46:16	630.40	179
09:46:21	630.40	312
09:46:33	630.50	259
09:46:33	630.50	1,420
09:46:55	630.30	1,770
09:47:05	630.20	3,746
09:47:06	630.20	1,468
09:47:17	630.00	1,019
09:47:17	630.00	1,786
09:47:57	629.40	1,335
09:47:57	629.40	429
09:47:57	629.40	1,526
09:48:25	629.40	3,899
09:48:25	629.40	1,270
09:48:41	629.30	1,989
09:48:41	629.20	1,454
09:49:41	629.20	3,000
09:49:44	629.20	437
09:49:44	629.20	195
09:49:44	629.20	2,000
09:50:21	629.00	553
09:50:21	629.00	1,990
09:50:21	629.00	1,580
09:50:25	628.90	1,688
09:50:25	628.90	569
09:50:50	629.10	1,811
09:50:50	629.10	1,347
09:52:05	629.00	3,480
09:52:05	629.00	1,406
09:52:49	629.10	1,332
09:52:49	629.10	1,333
09:53:19	628.90	488
09:53:19	628.90	1,224
09:53:28	628.70	662
09:53:28	628.70	518
09:54:01	628.40	1,822
09:54:19	628.20	2,784
09:55:00	628.40	1,242
09:55:00	628.50	458
09:55:31	628.50	336
09:55:31	628.50	2,000
09:56:07	628.90	3,641
09:56:10	628.80	1,227
09:56:10	628.80	2,000
09:56:10	628.80	1,086
09:56:54	629.20	1,697
09:56:54	629.20	32
09:56:54	629.00	4,604
09:56:58	628.90	3,053
09:58:36	628.80	1,594
09:58:36	628.80	1,256
10:00:20	629.80	2,000
10:00:20	629.80	765
10:00:21	629.80	1,569
10:00:46	629.80	4,360
10:00:46	629.90	1,200
10:00:48	629.80	81
10:00:48	629.80	737
10:00:48	629.80	800
10:00:48	629.80	231
10:00:57	629.60	1,362
10:02:08	629.80	3,405
10:02:13	629.80	574
10:02:13	629.80	1,157
10:02:17	629.70	1,569
10:02:17	629.70	1,303
10:03:23	629.60	4,219
10:03:23	629.60	1,268
10:03:42	629.50	1,157
10:03:42	629.50	1,360
10:03:52	629.20	835
10:03:52	629.20	1,003
10:04:17	629.30	252
10:04:17	629.30	2,209
10:05:05	629.20	2,000
10:05:06	629.20	2,000
10:05:17	629.30	2,000
10:05:17	629.30	938
10:05:41	629.30	145
10:05:41	629.30	3,821
10:06:00	629.20	787
10:06:00	629.20	1,575
10:06:15	629.10	1,312
10:06:15	629.10	1,312
10:06:15	629.10	790
10:06:21	628.90	1,642
10:07:09	628.80	530
10:07:09	628.80	821
10:07:50	628.30	4,122
10:07:56	628.40	2,589
10:07:56	628.40	167
10:07:56	628.40	740
10:07:56	628.40	687
10:07:58	628.40	1,154
10:08:33	628.70	283
10:08:33	628.70	748
10:08:33	628.70	577
10:08:33	628.70	12
10:08:33	628.70	748
10:08:33	628.70	577
10:08:33	628.70	164
10:09:02	628.90	1,746
10:09:25	628.90	2,122
10:09:39	629.00	373
10:09:39	629.00	1,325
10:09:39	629.00	28
10:09:41	628.90	3,168
10:09:41	628.90	1,028
10:09:41	628.90	1,346
10:10:11	628.70	1,254
10:10:39	628.40	237
10:10:39	628.40	1,555
10:11:24	628.00	2,683
10:11:56	627.60	2,292
10:11:56	627.50	1,386
10:12:40	627.40	4,524
10:12:40	627.40	2,000
10:12:40	627.40	929
10:12:53	627.80	1,302
10:13:51	627.90	4,463
10:13:51	627.90	1,761
10:14:06	627.80	1,468
10:14:58	628.00	1,125
10:15:38	628.20	2,071
10:15:38	628.20	136
10:15:38	628.20	178
10:15:42	628.10	117
10:15:42	628.10	1,514
10:17:21	628.00	1,139
10:17:21	628.00	642
10:17:55	627.80	1,404
10:18:54	627.80	2,227
10:18:54	627.80	1,499
10:19:10	627.70	64
10:19:10	627.70	334
10:19:10	627.70	55
10:19:10	627.70	1,148
10:20:23	628.40	2,000
10:20:26	628.30	2,021
10:20:27	628.20	2,000
10:20:42	628.00	1,504
10:20:43	628.00	1,838
10:20:50	628.00	2,079
10:20:50	628.00	1,395
10:22:39	628.60	2,342
10:22:41	628.70	653
10:22:43	628.80	2,000
10:22:43	628.80	732
10:22:44	628.80	1,325
10:22:44	628.80	1,325
10:22:44	628.80	176
10:22:44	628.80	672
10:22:45	628.80	2,000
10:22:45	628.80	179
10:22:50	628.90	1,310
10:22:51	628.80	44
10:22:51	628.80	1,226
10:22:51	628.80	1,494
10:22:58	628.60	1,995
10:22:59	628.60	3,713
10:23:02	628.60	1,671
10:24:01	628.40	2,951
10:24:42	628.50	2,000
10:24:42	628.50	225
10:25:26	628.30	1,548
10:25:31	628.10	1,441
10:25:51	628.10	1,557
10:26:05	627.90	1,296
10:26:12	627.60	3,139
10:26:27	627.50	4,357
10:26:41	627.40	3,435
10:26:42	627.40	2,828
10:26:57	627.20	2,327
10:27:25	627.40	4,217
10:27:25	627.40	1,409
10:27:26	627.40	591
10:27:26	627.40	1,161
10:27:31	627.20	2,000
10:27:31	627.20	1,113
10:27:32	627.20	1,780
10:27:35	627.20	948
10:27:38	627.20	932
10:27:46	627.20	2,441
10:27:47	627.20	2,268
10:28:22	627.40	1,673
10:29:27	627.50	3,154
10:29:27	627.50	1,198
10:29:37	627.50	2,994
10:29:37	627.50	1,559
10:30:40	627.50	1,153
10:30:40	627.50	30
10:30:44	627.50	2,218
10:31:53	627.60	2,144
10:32:13	627.00	1,422
10:32:13	627.00	962
10:32:27	626.70	1,134
10:32:33	626.40	290
10:32:33	626.40	975
10:32:33	626.40	256
10:32:41	626.30	1,899
10:33:55	626.30	880
10:33:55	626.30	2,787
10:33:55	626.30	1,226
10:34:02	626.20	1,437
10:34:22	626.10	1,651
10:34:22	626.10	331
10:34:24	625.80	2,000
10:34:24	625.90	1,742
10:34:38	625.70	1,242
10:34:38	625.70	1,725
10:34:39	625.60	1,413
10:34:45	625.50	1,924
10:34:51	625.40	1,610
10:36:03	626.10	2,990
10:36:28	626.20	1,829
10:36:28	626.20	1,871
10:36:28	626.20	19
10:36:30	626.10	537
10:36:31	626.10	1,916
10:36:49	626.00	881
10:36:59	626.30	2,000
10:37:09	626.50	1,153
10:37:09	626.50	2,000
10:37:18	626.60	1,673
10:37:23	626.60	1,153
10:37:23	626.60	664
10:37:23	626.60	512
10:37:34	626.60	1,153
10:37:34	626.60	1
10:37:45	626.40	2,067
10:37:45	626.40	1,153
10:37:45	626.40	2,000
10:37:45	626.40	382
10:37:55	626.40	3,020
10:38:03	626.10	3,252
10:38:03	626.00	1,572
10:38:20	626.10	1,603
10:40:22	627.10	2,049
10:40:22	627.10	1,291
10:40:25	626.90	3,016
10:40:28	626.70	1,533
10:41:10	626.70	1,392
10:41:10	626.70	1
10:42:21	627.30	1,608
10:42:21	627.30	3
10:42:31	627.30	2,022
10:43:22	627.40	2,193
10:44:05	626.90	2,000
10:44:05	626.90	1,258
10:45:23	627.20	3,277
10:45:23	627.20	1,059
10:45:23	627.20	1,386
10:47:00	627.20	2,876
10:47:29	626.80	1,194
10:48:23	627.20	1,331
10:48:30	627.20	1,235
10:48:39	627.20	199
10:48:39	627.20	1,136
10:49:26	627.20	286
10:49:26	627.20	1,468
10:50:50	627.50	1,710
10:51:05	627.50	2,371
10:51:05	627.50	1,200
10:51:05	627.50	667
10:51:05	627.50	1,663
10:51:33	627.70	1,610
10:51:49	627.80	563
10:51:49	627.80	1,308
10:53:02	627.90	2,663
10:53:39	627.80	1,420
10:53:39	627.80	1,712
10:53:50	627.70	1,500
10:54:32	627.40	576
10:54:32	627.40	707
10:54:38	627.50	1,141
10:54:57	627.50	1,249
10:55:06	627.60	1,462
10:55:29	627.40	1,271
10:55:29	627.40	1,124
10:56:10	627.50	394
10:56:10	627.50	930
10:57:07	627.40	1,321
10:57:07	627.40	1,504
10:57:54	627.70	1,228
10:58:44	627.40	3,077
10:59:00	627.60	475
10:59:00	627.60	622
10:59:00	627.60	408
10:59:48	627.80	1,350
11:00:19	627.80	2,211
11:00:43	627.70	1,156
11:00:43	627.70	89
11:01:22	627.80	2,372
11:01:37	627.80	1,184
11:02:54	628.00	847
11:02:54	628.00	933
11:02:54	628.00	1,556
11:03:30	628.00	1,450
11:05:05	628.20	108
11:05:05	628.20	2,028
11:05:06	628.10	1,153
11:05:06	628.10	621
11:05:58	628.40	1,960
11:06:03	628.30	2,072
11:06:03	628.30	2,297
11:06:04	628.30	1,806
11:06:43	628.40	537
11:06:43	628.40	1,958
11:06:43	628.40	1,300
11:06:43	628.40	153
11:08:52	628.20	2,773
11:08:52	628.20	1,417
11:08:52	628.20	57
11:09:13	628.30	1,153
11:09:30	628.30	1,976
11:09:30	628.30	1,700
11:10:57	628.30	1,634
11:10:57	628.30	538
11:11:08	628.20	1,493
11:12:23	628.20	2,208
11:12:24	628.20	1,161
11:12:51	628.00	923
11:13:07	628.00	2,654
11:13:21	628.00	1,527
11:13:47	627.90	2,424
11:14:13	627.50	2,031
11:14:13	627.50	19
11:14:13	627.50	1,143
11:16:26	627.90	2,367
11:16:26	627.90	2,024
11:16:27	627.90	2,567
11:16:27	627.90	1,142
11:18:18	628.10	2,819
11:18:19	628.10	1,555
11:19:54	628.30	527
11:19:54	628.30	230
11:19:54	628.30	1,828
11:19:54	628.30	1,237
11:20:02	628.20	1,328
11:20:23	628.50	4,105
11:20:54	628.60	305
11:20:54	628.60	1,038
11:20:54	628.60	1,300
11:20:54	628.60	377
11:21:03	628.30	2,331
11:21:40	628.30	2
11:21:40	628.30	1,305
11:23:13	628.00	1,773
11:23:40	627.80	4,403
11:24:36	627.60	3,360
11:24:37	627.60	1,253
11:24:42	627.50	925
11:24:42	627.50	1,226
11:24:42	627.50	423
11:24:47	627.20	1,251
11:26:17	626.90	576
11:26:17	626.90	948
11:26:41	626.80	1,531
11:26:41	626.80	1,351
11:27:55	627.30	570
11:27:55	627.30	1,338
11:27:55	627.30	2,734
11:27:57	627.30	3,505
11:27:57	627.30	2,189
11:28:17	627.30	1,684
11:28:17	627.30	437
11:28:17	627.30	366
11:28:17	627.30	1,247
11:28:55	627.00	3,228
11:29:43	626.70	1,670
11:29:43	626.70	2,000
11:29:43	626.70	1,153
11:29:43	626.70	843
11:29:43	626.70	2,645
11:30:41	626.70	1,153
11:30:41	626.70	2,000
11:30:41	626.70	1,148
11:30:43	626.60	3,287
11:30:43	626.60	531
11:30:43	626.60	2,000
11:30:43	626.60	799
11:31:16	626.60	1,192
11:31:53	626.40	2,000
11:31:53	626.50	6,183
11:31:53	626.50	1,205
11:31:54	626.30	1,548
11:32:15	626.50	1,709
11:32:15	626.50	2,000
11:32:15	626.50	1,153
11:32:15	626.50	387
11:32:15	626.50	1,101
11:32:20	626.40	2,072
11:32:20	626.40	2,536
11:32:21	626.30	2,015
11:32:24	626.30	1,412
11:32:24	626.30	1,798
11:32:49	626.20	1,273
11:33:48	626.40	4,549
11:34:16	626.70	1,186
11:34:16	626.70	1,408
11:34:38	626.70	336
11:34:38	626.70	3,047
11:35:12	626.80	1,779
11:35:12	626.80	275
11:35:12	626.80	1,300
11:35:12	626.80	904
11:36:09	626.90	2,843
11:36:09	626.80	1,217
11:37:09	626.90	1,149
11:37:38	627.00	1,491
11:37:38	627.00	1,300
11:37:38	627.00	647
11:38:08	626.90	1,369
11:38:08	626.90	182
11:39:01	626.80	1,862
11:39:54	627.10	1,336
11:40:54	627.00	1,852
11:40:54	627.00	127
11:41:21	626.90	1,737
11:43:20	627.10	1,929
11:43:20	627.10	1,008
11:44:20	627.50	1,401
11:44:20	627.50	15
11:45:11	627.50	1,723
11:45:11	627.50	1,888
11:45:11	627.50	1,398
11:45:11	627.50	195
11:46:09	627.70	1,153
11:46:09	627.70	629
11:46:19	627.60	1,472
11:47:30	627.60	1,464
11:49:32	627.50	919
11:49:32	627.50	476
11:51:02	627.30	2,530
11:52:38	627.20	423
11:52:38	627.20	752
11:53:32	626.80	2,067
11:53:54	626.70	290
11:53:54	626.70	1,160
11:55:16	626.80	1,444
11:55:31	626.60	1,555
11:55:46	626.60	1,250
11:56:15	626.40	1,482
11:58:15	626.00	253
11:58:15	626.00	1,113
11:58:18	625.90	1,275
11:58:18	625.90	1,170
11:59:13	625.80	1,288
12:02:50	625.90	2,103
12:02:50	625.90	1,258
12:04:53	626.70	2,000
12:04:53	626.70	509
12:04:53	626.70	6
12:05:00	626.70	1,678
12:05:22	626.50	1,458
12:05:43	626.30	2,128
12:06:21	626.20	1,579
12:06:41	625.80	456
12:07:06	626.10	1,430
12:07:09	626.00	2,396
12:07:09	625.90	1,500
12:07:09	625.90	102
12:07:23	626.00	2,181
12:07:54	625.80	1,281
12:09:57	626.00	1,765
12:09:57	626.00	1,131
12:10:33	626.00	1,401
12:12:24	626.00	1,223
12:12:37	625.90	528
12:12:54	625.90	15
12:12:54	625.90	1,603
12:12:55	625.90	369
12:12:55	625.90	1,118
12:13:51	626.00	1,337
12:13:51	626.00	1,319
12:13:54	625.90	2,046
12:13:54	625.90	1,414
12:15:02	626.00	2,604
12:15:02	626.00	1,164
12:15:15	626.00	1,222
12:15:36	625.90	3,222
12:15:36	625.90	1,982
12:15:40	625.90	3,421
12:15:40	625.90	200
12:15:40	625.90	1,496
12:15:43	626.00	1,470
12:17:24	626.60	1,529
12:17:24	626.60	22
12:17:37	626.50	2,983
12:18:03	626.50	740
12:18:03	626.50	1,385
12:18:03	626.50	1,146
12:19:13	626.50	619
12:19:13	626.50	711
12:19:13	626.50	412
12:20:09	626.50	762
12:20:09	626.50	1,096
12:20:09	626.50	1,333
12:20:51	626.60	86
12:20:51	626.60	737
12:20:51	626.60	1,076
12:22:17	626.70	2,041
12:22:17	626.60	1,152
12:24:42	626.20	2,629
12:24:52	626.30	1,666
12:25:12	626.20	898
12:25:12	626.20	315
12:25:17	626.00	1,776
12:25:17	626.00	1,116
12:25:27	626.00	1,171
12:25:43	626.10	1,290
12:25:47	626.00	1,905
12:25:47	626.00	1,728
12:25:47	626.00	177
12:26:19	625.90	2,344
12:26:23	625.90	1,600
12:26:45	626.10	130
12:27:19	626.10	1,604
12:27:19	626.10	1,481
12:27:23	626.00	2,873
12:27:34	625.90	1,181
12:27:38	625.90	1,350
12:27:56	625.90	1,617
12:27:56	625.90	1,835
12:28:35	625.80	3,246
12:28:35	625.80	287
12:28:35	625.80	956
12:28:35	625.80	1,782
12:28:36	625.80	1,740
12:28:36	625.80	3,026
12:28:36	625.80	421
12:28:39	625.80	4,129
12:28:40	625.80	2,000
12:28:40	625.80	1,222
12:28:40	625.80	1,342
12:28:41	625.70	2,000
12:28:41	625.70	1,815
12:28:41	625.70	2,560
12:28:41	625.70	85
12:28:42	625.70	1,760
12:28:42	625.50	4,109
12:28:42	625.50	2,000
12:28:42	625.50	1,313
12:28:54	625.30	3,271
12:28:54	625.30	1,740
12:28:54	625.30	445
12:29:12	625.20	1,598
12:29:49	625.00	1,901
12:29:49	625.00	997
12:29:49	625.00	1,260
12:29:49	625.00	1,506
12:30:06	625.00	899
12:30:06	625.00	1,487
12:30:25	625.00	3,290
12:30:26	625.00	1,810
12:30:38	625.00	1,581
12:30:38	625.00	2,000
12:30:55	624.90	2,617
12:30:55	624.90	1,459
12:31:06	624.90	1,191
12:31:06	624.90	1,270
12:31:11	624.80	1,236
12:31:11	624.80	1,236
12:32:29	624.80	1,985
12:32:29	624.80	2,120
12:32:29	624.80	2,000
12:32:29	624.80	1,327
12:32:53	624.80	1,211
12:33:43	625.00	1,359
12:33:43	625.00	31
12:35:28	625.30	2,950
12:35:28	625.30	1,393
12:35:32	625.30	2,194
12:35:49	625.40	1,437
12:35:55	625.50	3,999
12:35:55	625.50	1,884
12:35:55	625.40	1,494
12:35:55	625.40	647
12:35:55	625.40	728
12:35:55	625.40	492
12:36:45	625.70	1,472
12:36:45	625.70	1,456
12:37:13	625.60	1,973
12:37:13	625.60	1,973
12:37:42	625.50	3,762
12:38:27	625.60	2,566
12:38:57	625.70	1,225
12:38:57	625.60	1,623
12:41:43	625.80	1,991
12:41:46	625.70	1,222
12:42:43	625.80	448
12:43:09	625.80	2,003
12:43:09	625.80	1,259
12:43:24	625.80	1,512
12:45:00	626.00	2,427
12:46:20	626.10	2,921
12:46:54	626.20	1,405
12:47:22	626.30	1,198
12:47:55	626.30	1,502
12:48:33	626.40	1,451
12:50:15	626.30	2,123
12:50:15	626.20	1,409
12:51:13	626.00	717
12:51:13	626.00	674
12:52:48	626.10	1,340
12:53:00	626.10	1,685
12:53:07	626.00	1,356
12:54:27	626.40	1,776
12:54:27	626.40	1,591
12:55:22	626.40	956
12:55:22	626.40	1,563
12:55:22	626.40	1,295
12:55:49	626.40	1,429
12:56:23	626.30	1,269
12:57:46	626.10	1,493
12:57:46	626.10	1,610
12:59:09	626.00	1,248
12:59:09	625.90	2,044
13:00:21	625.70	1,162
13:00:56	625.90	2,273
13:00:58	625.80	1,153
13:00:58	625.80	248
13:01:29	625.80	2,693
13:01:43	625.80	923
13:01:44	625.80	1,220
13:03:03	625.90	4,706
13:03:03	625.90	675
13:03:43	625.90	3,933
13:03:43	625.90	954
13:03:43	625.90	706
13:03:43	625.90	80
13:04:10	626.10	1,697
13:05:00	626.10	397
13:05:00	626.10	1,720
13:07:52	626.20	1,253
13:08:37	626.30	148
13:08:37	626.30	1,373
13:09:06	626.10	1,499
13:09:42	626.10	1,396
13:09:42	626.10	37
13:10:05	626.00	2,000
13:10:05	626.00	1,153
13:10:21	626.00	3,283
13:11:08	626.00	2,729
13:11:08	626.00	1,311
13:12:25	625.70	1,187
13:12:42	625.70	1,279
13:12:59	625.60	1,646
13:13:17	625.40	3,410
13:13:18	625.40	1,311
13:13:18	625.40	957
13:13:18	625.40	384
13:13:24	625.40	2,246
13:13:24	625.40	2,000
13:13:24	625.40	1,482
13:14:08	625.30	2,000
13:14:35	625.20	1,360
13:14:54	625.20	1,082
13:14:54	625.20	3,078
13:14:54	625.20	1,771
13:14:54	625.20	2,330
13:14:55	625.20	873
13:14:59	625.20	18
13:15:07	625.20	822
13:15:10	625.20	496
13:15:10	625.20	2,928
13:15:10	625.10	1,153
13:15:10	625.10	2,000
13:15:10	625.10	231
13:15:11	625.00	1,138
13:15:22	625.00	1,417
13:15:22	625.00	43
13:16:16	624.90	2,038
13:16:16	624.90	1,371
13:16:29	624.60	2,101
13:17:24	624.60	1,716
13:17:24	624.60	1,283
13:17:27	624.50	1,358
13:19:23	624.80	1,717
13:19:39	624.70	1,813
13:20:49	624.70	3,711
13:20:50	624.70	1,736
13:21:16	624.70	1,762
13:21:23	624.50	723
13:21:57	624.50	2,906
13:22:33	624.60	182
13:22:33	624.60	2,034
13:22:45	624.50	1,197
13:22:51	624.50	1,268
13:23:53	624.50	4,601
13:23:53	624.40	2,257
13:24:14	624.40	2,939
13:24:14	624.30	1,394
13:24:28	624.20	1,505
13:25:40	624.50	996
13:25:40	624.50	168
13:26:14	624.50	2,973
13:26:25	624.40	3,031
13:26:52	624.40	2,701
13:26:52	624.40	1,188
13:27:15	624.30	1,200
13:27:24	624.20	1,465
13:27:25	624.20	2,736
13:28:35	624.10	31
13:28:50	624.10	2,503
13:28:50	624.10	1,183
13:29:03	624.10	1,382
13:29:47	623.90	2,561
13:30:18	624.10	1,153
13:30:18	624.10	2,000
13:30:39	624.30	2,058
13:31:21	624.60	1,684
13:31:21	624.60	2,000
13:31:21	624.60	1,674
13:31:21	624.60	279
13:31:49	624.80	1,401
13:31:54	624.70	1,389
13:31:54	624.70	2,000
13:31:54	624.70	680
13:31:54	624.70	613
13:32:10	624.60	3,378
13:32:34	624.40	1,328
13:32:34	624.40	1,328
13:33:11	624.40	1,437
13:34:15	624.40	2,032
13:34:19	624.10	1,657
13:35:11	624.40	433
13:35:39	624.40	2,400
13:35:54	624.40	1,378
13:35:55	624.40	1,168
13:36:31	624.40	2,202
13:36:49	624.40	1,417
13:37:54	624.60	241
13:37:54	624.60	1,310
13:37:54	624.60	1,141
13:38:37	624.40	2,341
13:40:05	624.40	1,216
13:40:55	624.50	1,698
13:41:00	624.40	1,487
13:41:03	624.40	1,418
13:41:53	624.40	4,161
13:41:53	624.40	3
13:41:54	624.40	1,224
13:42:12	624.30	2,137
13:43:09	624.40	2,470
13:43:10	624.30	415
13:43:32	624.40	3,433
13:43:32	624.40	1,551
13:44:54	624.60	1,774
13:45:21	624.90	1,288
13:45:21	624.90	1,354
13:45:43	624.90	1,271
13:48:46	625.40	1,884
13:49:08	625.50	4,256
13:49:08	625.50	1,976
13:49:51	625.50	2,782
13:50:29	625.40	1,534
13:51:14	625.30	3,562
13:52:12	625.30	1,511
13:52:12	625.30	205
13:54:07	625.70	1,466
13:54:33	625.80	2,000
13:54:33	625.80	512
13:54:33	625.80	1,107
13:54:54	625.80	2,560
13:55:06	625.70	1,807
13:55:53	625.40	3,063
13:55:53	625.40	1,612
13:56:44	625.20	2,227
13:56:44	625.20	168
13:57:16	625.10	331
13:57:16	625.10	2,337
13:59:34	624.80	1,491
14:00:15	625.10	1,533
14:00:56	625.30	1,386
14:00:56	625.30	1,532
14:01:01	625.20	1,909
14:01:01	625.20	1,280
14:01:22	625.00	1,354
14:01:35	624.80	1,965
14:01:35	624.80	1,355
14:01:41	624.80	1,541
14:01:41	624.80	1,133
14:03:40	625.10	1,589
14:03:48	625.00	1,137
14:04:22	624.80	629
14:04:22	624.80	900
14:04:22	624.80	714
14:05:38	625.00	3,653
14:06:28	625.20	2,171
14:06:28	625.20	93
14:06:28	625.20	1,300
14:06:28	625.20	932
14:06:28	625.20	766
14:06:33	625.20	225
14:06:33	625.20	1,301
14:06:33	625.20	225
14:07:30	625.10	100
14:07:30	625.10	1,214
14:07:47	624.90	1,203
14:08:13	625.00	2,784
14:08:14	625.00	1,235
14:09:04	625.00	637
14:09:04	625.00	1,548
14:10:00	625.00	2,594
14:10:09	624.80	1,280
14:11:02	624.70	2,921
14:11:46	624.30	2,455
14:11:52	624.30	792
14:11:52	624.30	331
14:13:34	624.50	500
14:14:04	624.60	1,346
14:14:04	624.60	423
14:14:28	624.50	2,533
14:14:28	624.50	408
14:14:29	624.50	2,000
14:14:29	624.50	1,588
14:15:30	624.70	2,317
14:15:30	624.70	1,368
14:15:30	624.70	1,517
14:16:15	625.10	55
14:16:20	625.10	222
14:16:21	625.10	3,800
14:16:21	625.10	272
14:16:21	625.10	2,000
14:16:21	625.10	1,179
14:16:21	625.10	1,127
14:17:08	625.00	4,057
14:17:09	625.00	1,300
14:17:09	625.00	164
14:17:24	625.00	2,709
14:18:01	625.00	1,990
14:19:09	624.90	758
14:19:20	624.90	3,613
14:19:55	624.90	320
14:20:04	624.90	1,112
14:20:04	624.90	64
14:21:22	624.90	1,748
14:21:22	624.90	1,337
14:21:32	624.80	1,495
14:22:50	624.70	1,385
14:22:50	624.70	60
14:23:02	624.60	1,314
14:23:41	624.50	4,346
14:23:41	624.50	423
14:23:42	624.50	552
14:23:49	624.60	4,168
14:23:49	624.60	1,189
14:23:49	624.60	350
14:23:49	624.60	2,000
14:23:49	624.60	2,064
14:24:11	624.60	3,856
14:24:12	624.50	1,594
14:24:12	624.50	459
14:24:12	624.50	1,158
14:24:14	624.50	1,702
14:25:24	624.50	1,466
14:25:48	624.30	1,698
14:25:48	624.30	98
14:26:18	624.40	1,514
14:26:36	624.40	2,000
14:26:36	624.40	1,070
14:28:27	624.60	1,000
14:29:09	624.80	1,849
14:29:09	624.80	1,385
14:30:03	625.50	1,300
14:30:03	625.50	932
14:30:03	625.50	1,006
14:30:05	625.60	2,000
14:30:08	625.80	1,332
14:30:08	625.70	1,300
14:30:08	625.70	2,000
14:30:08	625.70	1,303
14:30:10	625.70	1,000
14:30:13	625.80	2,220
14:30:16	625.70	1,189
14:30:38	625.80	5,320
14:30:38	625.80	1,600
14:30:38	625.80	992
14:30:48	625.90	106
14:30:50	625.90	131
14:31:14	626.30	2,721
14:31:16	626.20	2,241
14:31:17	626.20	560
14:31:17	626.20	1,362
14:31:17	626.20	42
14:31:21	626.10	2,124
14:31:41	626.30	1,911
14:31:41	626.30	1,660
14:31:48	626.30	458
14:31:48	626.30	1,449
14:31:48	626.30	1,613
14:31:48	626.30	1,243
14:32:08	625.90	2,159
14:32:17	625.70	2,843
14:32:20	625.60	1,940
14:32:20	625.60	1,153
14:32:20	625.60	1,967
14:32:21	625.50	1,401
14:33:29	626.10	1,012
14:33:29	626.10	1,794
14:33:29	626.10	1,200
14:33:29	626.10	291
14:33:29	626.10	1,911
14:33:29	626.10	92
14:33:42	626.20	2,786
14:34:03	626.10	1,593
14:34:08	625.90	1,293
14:35:18	626.40	3,989
14:35:18	626.40	2,000
14:35:18	626.40	730
14:35:18	626.40	1,400
14:35:23	626.20	3,003
14:35:23	626.20	1,516
14:35:40	626.40	2,000
14:35:40	626.40	43
14:36:09	626.60	2,236
14:36:18	626.70	1,109
14:36:18	626.70	577
14:36:30	626.50	1,958
14:37:07	626.70	526
14:37:07	626.70	1,648
14:38:16	627.00	4,213
14:38:16	627.00	1,726
14:38:16	627.00	804
14:38:54	627.00	689
14:38:54	627.00	474
14:39:21	626.70	1,162
14:39:21	626.70	1,453
14:39:21	626.70	1,162
14:39:33	626.60	1,702
14:39:33	626.60	1,396
14:40:51	627.00	4,814
14:41:01	627.00	1,751
14:41:01	627.00	3,010
14:41:26	626.80	3,734
14:41:26	626.80	355
14:41:42	626.70	630
14:41:47	626.70	948
14:41:47	626.70	1,223
14:42:55	626.90	4,060
14:43:27	626.80	2,429
14:44:24	626.60	1,809
14:44:25	626.60	1,242
14:44:56	626.60	1,033
14:45:34	626.90	3,978
14:45:35	626.90	1,510
14:46:41	627.20	1,435
14:46:41	627.20	1,435
14:46:44	627.30	651
14:46:44	627.30	1,331
14:47:12	627.70	2,541
14:47:12	627.70	1,600
14:47:12	627.70	385
14:47:18	627.80	1,561
14:47:28	627.80	2,437
14:47:28	627.80	2,000
14:47:28	627.80	532
14:48:28	627.90	353
14:48:28	627.90	1,728
14:48:28	627.90	2,873
14:48:32	627.80	1,506
14:48:32	627.90	2,000
14:48:32	627.90	380
14:48:32	627.90	1,755
14:48:32	627.90	206
14:48:32	627.90	1,730
14:48:32	627.90	906
14:48:40	628.00	1,477
14:48:51	628.00	1,853
14:48:56	628.00	1,374
14:49:03	627.90	3,592
14:49:03	627.90	1,300
14:49:03	627.90	184
14:49:26	627.50	1,956
14:49:31	627.50	1,326
14:49:31	627.50	371
14:49:31	627.50	1,568
14:50:03	627.80	889
14:50:03	627.80	2,000
14:50:08	627.90	456
14:50:08	627.90	1,341
14:50:12	628.00	4,411
14:50:14	627.90	1,500
14:50:14	627.90	4,045
14:50:32	627.90	1,891
14:50:53	628.20	1,246
14:50:53	628.20	967
14:51:02	628.30	2,000
14:51:21	628.50	1,436
14:51:22	628.50	1,261
14:51:23	628.50	1,131
14:51:27	628.30	1,725
14:51:27	628.30	2,000
14:51:27	628.30	95
14:51:33	628.20	2,000
14:51:33	628.20	2,535
14:51:35	628.10	1,763
14:51:50	628.30	1,124
14:52:16	628.30	1,788
14:52:16	628.40	369
14:52:18	628.20	533
14:52:18	628.20	936
14:52:18	628.20	2,092
14:53:15	628.20	8
14:53:20	628.30	2,708
14:53:28	628.20	1,016
14:53:28	628.20	3,340
14:53:35	628.10	3,697
14:53:38	628.10	2,338
14:53:40	628.00	3,392
14:53:40	628.00	1,814
14:53:40	628.00	961
14:53:43	628.00	1,186
14:53:46	628.00	1,004
14:54:02	627.90	2,449
14:54:34	628.20	2,000
14:54:36	628.10	249
14:54:40	628.20	2,000
14:54:44	628.20	2,416
14:54:48	628.20	196
14:54:48	628.20	129
14:54:50	628.20	2,000
14:54:51	628.20	1,113
14:55:13	628.40	2,000
14:55:13	628.40	2,774
14:55:13	628.40	1,113
14:55:13	628.40	464
14:55:24	628.40	251
14:55:24	628.40	26
14:55:24	628.40	1,951
14:55:43	628.40	2,336
14:55:44	628.40	1,660
14:56:09	628.50	1,789
14:56:09	628.50	924
14:56:41	628.80	1,492
14:56:41	628.80	1,351
14:57:26	629.00	3,658
14:57:26	629.00	1,770
14:57:39	629.10	2,064
14:57:39	629.10	75
14:57:39	629.10	1,696
14:57:40	629.10	1,709
14:57:43	629.00	1,831
14:57:43	629.00	1,221
14:57:51	629.00	527
14:57:51	629.00	925
14:57:59	629.00	1,226
14:58:09	629.00	1,332
14:58:18	628.90	1,133
14:58:24	628.80	1,230
14:58:33	628.80	417
14:58:39	628.80	1,003
14:58:59	628.50	1,986
14:59:05	628.60	1,824
14:59:05	628.60	543
14:59:17	628.50	1,530
14:59:17	628.50	672
14:59:33	628.40	59
14:59:34	628.40	1,336
15:00:14	628.50	827
15:00:14	628.50	4,156
15:00:14	628.50	4,829
15:00:22	628.40	1,948
15:00:22	628.40	2,825
15:00:22	628.40	2,793
15:00:42	628.60	1,153
15:00:42	628.60	234
15:00:51	628.50	1,616
15:01:00	628.40	1,370
15:01:01	628.30	1,339
15:01:06	628.10	4,110
15:01:06	628.10	1,208
15:01:08	628.10	1,033
15:01:08	628.10	271
15:01:08	628.10	547
15:01:20	628.30	2,685
15:01:20	628.30	1,915
15:01:50	628.00	1,965
15:02:06	628.10	892
15:02:08	628.10	2,000
15:02:08	628.10	502
15:02:27	628.30	3,195
15:02:27	628.30	1,035
15:02:33	628.40	2,416
15:02:39	628.40	623
15:02:41	628.40	3,525
15:02:41	628.40	2,000
15:02:41	628.40	1,630
15:02:46	628.40	1,360
15:02:47	628.40	1,018
15:02:48	628.40	179
15:02:48	628.40	1,751
15:03:09	628.70	1,198
15:03:09	628.70	433
15:03:12	628.50	2,000
15:03:12	628.50	2,000
15:03:12	628.50	1,473
15:03:12	628.40	4,595
15:03:40	628.30	2,000
15:04:05	628.50	4,761
15:04:05	628.50	1,749
15:04:05	628.50	1,654
15:04:47	628.80	664
15:04:47	628.80	1,121
15:04:47	628.80	1,772
15:04:47	628.80	1,891
15:04:56	628.70	1,136
15:04:56	628.70	1,977
15:04:56	628.70	1,341
15:05:00	628.50	742
15:05:11	628.30	500
15:05:40	628.50	4,688
15:05:43	628.50	896
15:05:43	628.50	2,821
15:05:43	628.50	362
15:05:43	628.50	1,768
15:05:43	628.50	85
15:05:48	628.50	1,694
15:06:05	628.50	1,649
15:06:45	628.40	2,000
15:06:45	628.40	1,471
15:06:49	628.50	1,283
15:06:51	628.60	655
15:06:51	628.60	975
15:07:03	628.60	2,401
15:07:08	628.60	286
15:07:08	628.60	195
15:07:08	628.60	2,459
15:07:13	628.60	688
15:07:13	628.60	466
15:07:18	628.30	1,736
15:07:27	628.20	646
15:07:27	628.20	597
15:07:27	628.20	211
15:07:27	628.20	286
15:07:34	628.10	2,406
15:07:57	628.00	326
15:07:58	628.00	456
15:07:58	628.00	479
15:08:10	628.10	723
15:08:10	628.10	1,299
15:09:17	628.70	3,704
15:10:04	628.70	1,327
15:10:04	628.70	336
15:10:07	628.70	1,494
15:10:11	628.70	444
15:10:12	628.70	1,849
15:10:12	628.70	1,966
15:10:15	628.60	2,359
15:10:15	628.60	897
15:10:15	628.60	336
15:10:15	628.60	1,948
15:10:34	628.50	1,397
15:10:34	628.50	428
15:10:44	628.60	1,561
15:10:44	628.60	579
15:11:35	628.80	1,171
15:11:38	628.60	4,545
15:11:38	628.60	933
15:11:38	628.60	1,241
15:11:48	628.50	521
15:11:48	628.50	689
15:11:50	628.40	1,841
15:12:03	628.30	1,300
15:13:37	628.40	4,587
15:13:49	628.30	477
15:13:49	628.30	1,943
15:13:53	628.30	2,070
15:14:07	628.40	1,124
15:14:07	628.40	795
15:14:13	628.30	2,342
15:14:13	628.30	1,218
15:14:17	628.20	1,253
15:14:40	628.30	466
15:14:40	628.30	1,153
15:14:40	628.30	1,818
15:14:41	628.30	1,393
15:15:00	628.20	2,775
15:15:00	628.20	1,753
15:15:00	628.20	1,153
15:15:00	628.20	330
15:15:55	628.50	4,079
15:15:56	628.50	1,976
15:16:34	628.50	4,453
15:16:34	628.50	2,071
15:16:35	628.50	1,093
15:16:40	628.50	525
15:16:40	628.50	1,299
15:16:41	628.50	1,136
15:16:49	628.50	422
15:16:50	628.50	1,297
15:17:04	628.40	2,106
15:17:14	628.30	1,160
15:18:01	628.20	1,604
15:18:01	628.20	1,266
15:18:11	628.20	1,809
15:18:20	628.10	2,003
15:19:51	628.10	210
15:19:51	628.10	1,355
15:19:51	628.10	1,498
15:20:09	628.10	1,174
15:20:35	628.10	1,191
15:20:54	628.20	3,875
15:20:54	628.20	1,315
15:21:15	628.20	632
15:21:15	628.20	1,407
15:21:15	628.20	1,790
15:21:38	628.20	2,660
15:21:59	628.20	1,331
15:21:59	628.20	1,519
15:22:39	627.90	3,037
15:22:48	628.00	1,220
15:22:48	628.00	771
15:23:33	628.10	460
15:23:33	628.10	1,036
15:23:37	628.00	2,314
15:23:41	627.90	1,265
15:24:01	627.90	731
15:24:01	627.90	975
15:24:01	627.90	1,168
15:24:45	628.00	1,384
15:24:48	628.00	2,598
15:25:02	628.00	1,559
15:25:24	628.00	1,377
15:26:39	627.90	607
15:26:39	627.90	821
15:26:39	627.90	2,306
15:26:39	627.90	1,183
15:26:39	627.90	154
15:27:10	627.80	449
15:27:24	627.90	53
15:27:24	627.90	1,503
15:27:51	627.80	156
15:28:11	627.80	1,231
15:28:47	628.20	601
15:28:47	628.20	2,998
15:28:54	628.10	1,367
15:28:54	628.10	1,703
15:29:38	628.30	1,125
15:30:14	628.60	1,167
15:30:23	628.60	851
15:30:42	628.60	1,367
15:31:11	628.60	506
15:31:24	628.60	1,975
15:31:31	628.50	1
15:31:31	628.50	2,450
15:32:00	628.50	4,499
15:32:00	628.50	1,155
15:32:00	628.50	2,250
15:32:00	628.50	746
15:32:00	628.50	1,692
15:32:20	628.30	1,291
15:32:20	628.30	1
15:32:23	628.30	1,443
15:32:31	628.40	740
15:33:01	628.50	165
15:33:01	628.50	1,717
15:33:09	628.40	2,414
15:33:09	628.40	786
15:33:09	628.40	512
15:33:19	628.30	236
15:33:19	628.30	3,047
15:33:24	628.20	1,305
15:33:24	628.20	1,169
15:33:39	628.30	1,805
15:33:59	628.30	1,275
15:34:06	628.20	2,513
15:34:06	628.20	1,968
15:34:06	628.20	1,258
15:34:06	628.20	405
15:34:06	628.20	132
15:34:16	628.40	1,578
15:34:16	628.40	238
15:34:24	628.30	4,160
15:34:24	628.20	2,000
15:34:24	628.20	1,245
15:34:28	628.10	1,315
15:35:44	628.00	3,636
15:35:44	628.00	1,153
15:35:53	627.70	1,811
15:35:54	627.70	1,228
15:36:00	627.50	2,065
15:36:03	627.50	1,665
15:36:05	627.30	781
15:36:05	627.30	1,054
15:36:05	627.30	1,751
15:36:45	627.10	2,000
15:36:45	627.10	27
15:36:48	627.00	785
15:36:48	627.00	4,143
15:36:48	627.10	2,411
15:36:48	627.10	1,092
15:36:48	627.00	2,000
15:36:48	627.00	306
15:36:54	626.70	1,544
15:37:15	626.70	860
15:37:15	626.70	1,592
15:37:38	626.30	2,391
15:37:38	626.30	678
15:37:38	626.30	1,872
15:37:38	626.30	2,000
15:37:38	626.30	932
15:37:38	626.30	477
15:37:53	626.40	2,937
15:37:53	626.40	1,512
15:38:08	626.60	1,526
15:38:12	626.70	1,659
15:38:20	626.70	2,000
15:38:22	626.60	2,491
15:38:26	626.50	321
15:38:27	626.40	1,979
15:38:27	626.40	700
15:38:27	626.50	1,200
15:38:38	626.40	127
15:38:39	626.40	2,000
15:38:39	626.40	179
15:38:48	626.30	1,913
15:38:48	626.30	932
15:38:48	626.30	298
15:39:04	626.20	131
15:39:45	626.50	3,770
15:39:45	626.50	953
15:39:45	626.50	620
15:40:05	626.60	2,000
15:40:05	626.60	402
15:40:17	626.60	217
15:40:17	626.60	2,577
15:40:20	626.60	1,242
15:40:25	626.50	2,253
15:40:25	626.50	1,253
15:41:05	626.50	2,872
15:41:05	626.50	1,281
15:41:05	626.50	195
15:41:05	626.50	2,071
15:41:05	626.50	645
15:41:10	626.30	1,473
15:41:23	626.00	3,266
15:41:23	626.00	1,409
15:41:26	625.90	1,373
15:41:32	625.80	1,748
15:41:42	625.90	631
15:41:42	625.90	1,678
15:41:42	625.90	1,000
15:41:42	625.90	93
15:41:42	625.90	1,326
15:42:07	625.70	2,000
15:42:07	625.70	956
15:42:15	625.70	3,179
15:42:15	625.70	4,539
15:42:15	625.70	2,068
15:42:15	625.70	566
15:42:24	625.70	124
15:42:24	625.70	1,352
15:42:30	625.70	300
15:42:32	625.70	3,576
15:42:42	625.60	2,540
15:42:47	625.60	657
15:42:47	625.60	554
15:42:52	625.60	1,049
15:42:55	625.60	1,118
15:42:55	625.60	1,236
15:42:56	625.60	2,195
15:42:56	625.60	2,300
15:42:56	625.60	932
15:42:56	625.60	156
15:43:22	625.50	3,344
15:43:22	625.50	1,241
15:43:39	625.40	1,281
15:43:39	625.40	1,486
15:43:52	625.50	1,500
15:43:52	625.50	1,500
15:43:52	625.50	858
15:44:23	625.50	2,925
15:44:23	625.50	2,000
15:44:23	625.50	10
15:44:23	625.50	956
15:44:28	625.30	3,307
15:44:29	625.30	561
15:44:29	625.30	1,228
15:44:57	625.50	2,161
15:45:10	625.80	1,149
15:45:22	625.80	2,636
15:45:44	625.90	996
15:45:44	625.90	1,488
15:45:44	625.90	136
15:45:44	625.90	2,000
15:45:44	625.90	2,059
15:45:52	625.80	1,128
15:46:09	625.90	102
15:46:09	625.90	2,733
15:46:09	625.90	1,643
15:46:44	625.70	1,796
15:47:03	625.60	678
15:47:03	625.60	100
15:47:03	625.60	635
15:47:03	625.60	760
15:47:08	625.50	443
15:47:08	625.50	730
15:47:08	625.50	1,219
15:47:14	625.50	17
15:47:19	625.50	480
15:47:19	625.50	549
15:47:35	625.70	4,246
15:47:35	625.70	1,941
15:47:40	625.50	1,829
15:47:46	625.40	2,033
15:47:47	625.40	588
15:47:47	625.40	885
15:47:47	625.40	297
15:48:16	625.50	1,751
15:48:16	625.50	1,523
15:48:16	625.50	1,238
15:48:51	625.40	127
15:48:53	625.40	3,913
15:48:54	625.40	2,045
15:49:05	625.30	423
15:49:05	625.30	1,494
15:49:23	625.20	3,261
15:49:57	625.40	3,567
15:49:58	625.40	1,423
15:50:11	625.40	1,642
15:50:35	625.70	1,333
15:50:41	625.60	4
15:50:41	625.60	1,000
15:50:41	625.60	1,984
15:50:42	625.60	1,347
15:50:52	625.50	1,309
15:50:54	625.50	3,126
15:50:54	625.50	1,048
15:50:54	625.50	1,561
15:50:54	625.50	1,858
15:50:57	625.40	1,394
15:50:57	625.40	606
15:50:57	625.40	981
15:50:58	625.30	1,593
15:50:59	625.20	2,891
15:50:59	625.20	2,990
15:51:04	625.20	942
15:51:04	625.20	2,344
15:51:11	625.20	1,078
15:51:13	625.40	1,000
15:51:14	625.40	1,009
15:51:14	625.40	191
15:51:19	625.40	4,067
15:51:22	625.40	523
15:51:22	625.40	919
15:51:22	625.40	1,333
15:51:30	625.40	3,260
15:51:34	625.50	1,113
15:51:34	625.50	84
15:51:35	625.50	1,385
15:51:54	625.40	4,985
15:51:59	625.40	1,712
15:51:59	625.40	1,493
15:51:59	625.40	1,376
15:51:59	625.40	2,550
15:52:01	625.40	2,140
15:52:09	625.30	1,931
15:52:33	625.50	4,334
15:52:33	625.50	296
15:52:33	625.50	3,523
15:52:34	625.50	1,519
15:52:40	625.70	2,515
15:52:48	625.60	3,323
15:53:09	625.70	898
15:53:09	625.70	2,300
15:53:09	625.70	1,251
15:53:13	625.60	2,428
15:53:14	625.60	1,500
15:53:24	625.40	645
15:53:36	625.50	1,405
15:54:02	625.50	176
15:54:55	626.30	5,525
15:54:55	626.30	1,300
15:54:55	626.30	2,000
15:54:55	626.30	736
15:54:57	626.30	964
15:54:58	626.30	320
15:55:12	626.90	160
15:55:12	626.90	1,556
15:55:13	626.80	1,300
15:55:13	626.80	425
15:55:13	626.80	522
15:55:19	626.70	1,300
15:55:19	626.70	2,000
15:55:19	626.70	156
15:55:24	626.60	516
15:55:36	626.60	1,706
15:55:36	626.60	2,391
15:55:37	626.60	594
15:55:37	626.60	2,617
15:56:10	626.80	500
15:56:10	626.80	1,147
15:56:11	626.70	436
15:56:11	626.70	1,474
15:56:36	626.80	386
15:56:36	626.80	785
15:57:11	627.00	2,584
15:57:11	627.00	310
15:57:11	627.00	1,692
15:57:11	627.00	2,210
15:57:21	626.90	2,550
15:57:21	626.90	683
15:57:21	626.90	211
15:57:50	627.20	1,673
15:58:03	627.20	552
15:58:03	627.20	734
15:58:03	627.20	712
15:58:03	627.20	1,468
15:58:14	627.00	1,522
15:58:14	627.00	309
15:59:09	627.40	580
15:59:09	627.40	1,140
15:59:09	627.40	1,879
15:59:09	627.40	1,332
15:59:15	627.20	736
15:59:44	627.20	200
15:59:44	627.20	2,813
15:59:44	627.20	1,704
16:00:27	627.00	469
16:00:27	627.00	2,728
16:00:27	627.00	497
16:00:59	627.20	104
16:01:00	627.20	67
16:01:00	627.20	3,460
16:01:18	627.20	836
16:01:18	627.20	432
16:02:34	627.40	200
16:02:44	627.40	4,330
16:02:45	627.40	1,600
16:02:51	627.40	237
16:02:51	627.40	1,652
16:03:07	627.40	1,182
16:03:10	627.30	2,235
16:03:29	627.30	69
16:03:29	627.30	1,547
16:03:34	627.20	2,697
16:03:34	627.20	1,258
16:04:03	627.00	1,900
16:04:03	627.00	184
16:04:20	626.90	1,961
16:04:26	627.00	2,000
16:04:26	627.00	1,153
16:04:26	627.00	2,000
16:04:27	627.00	2,000
16:04:27	627.00	1,340
16:04:27	627.00	178
16:04:51	626.90	2,083
16:04:51	626.90	2,541
16:04:51	626.90	400
16:04:53	626.90	795
16:04:54	626.90	767
16:04:56	626.90	1,100
16:04:56	626.90	337
16:05:00	626.80	4,277
16:05:09	626.80	3,500
16:05:21	626.90	1,283
16:06:30	626.80	3,618
16:06:30	626.80	1,000
16:06:30	626.80	1,177
16:06:37	626.60	1,482
16:06:59	627.00	2,589
16:06:59	627.00	1,600
16:06:59	627.00	1,165
16:06:59	627.00	249
16:07:04	626.90	1,414
16:07:04	626.90	2,366
16:07:05	626.90	1,551
16:07:34	627.00	3,336
16:07:54	626.90	3,009
16:07:54	626.90	2,683
16:08:06	626.90	1,585
16:08:06	626.90	1,256
16:08:34	626.80	4,020
16:08:35	626.80	1,486
16:08:44	626.70	1,400
16:08:44	626.70	381
16:09:24	626.80	4,461
16:09:24	626.80	3,139
16:09:37	626.70	847
16:09:37	626.70	337
16:09:42	626.70	2,986
16:09:42	626.70	1,788
16:09:49	626.50	83
16:09:53	626.50	1,613
16:10:19	626.30	3,782
16:10:19	626.40	1,201
16:10:21	626.40	2,000
16:10:21	626.40	500
16:10:21	626.40	853
16:10:35	626.40	1,980
16:10:51	626.50	1,260
16:10:56	626.50	1,072
16:10:56	626.50	3,126
16:10:57	626.50	4,363
16:10:57	626.50	2,000
16:11:04	626.60	178
16:11:04	626.60	1,133
16:11:09	626.70	1,360
16:11:09	626.70	590
16:11:30	626.70	2,893
16:11:30	626.70	1,343
16:11:30	626.70	1,100
16:11:30	626.70	1,318
16:11:53	626.40	3,710
16:12:20	626.40	2,151
16:12:20	626.40	664
16:12:33	626.50	77
16:12:44	626.50	4,340
16:12:44	626.50	1,826
16:12:45	626.50	2,000
16:12:45	626.50	591
16:12:58	626.50	3,321
16:14:08	626.80	1,527
16:14:08	626.80	127
16:14:09	626.80	1,500
16:14:56	627.10	940
16:15:07	627.20	1,774
16:15:07	627.20	1,434
16:15:13	627.30	2,000
16:15:25	627.40	204
16:15:25	627.40	1,024
16:15:34	627.50	2,000
16:15:34	627.50	500
16:15:34	627.50	2,000
16:15:37	627.50	1,153
16:15:38	627.50	1,035
16:15:38	627.50	1,000
16:15:39	627.50	1,400
16:15:40	627.50	1,153
16:15:41	627.50	1,153
16:16:21	627.60	2,000
16:16:40	627.60	144
16:16:40	627.60	376
16:16:40	627.60	548
16:16:40	627.60	421
16:16:50	627.70	2,600
16:17:18	628.00	1,154
16:17:19	628.00	164
16:17:19	628.00	1,153
16:17:19	628.00	208
16:17:20	627.90	1,100
16:17:20	627.90	288
16:17:38	628.10	1,255
16:17:53	628.10	1,362
16:17:53	627.90	229
16:17:53	627.90	3,910
16:18:09	628.00	4,521
16:18:09	628.00	2,000
16:18:09	628.00	1,200
16:18:09	628.00	1,153
16:18:09	628.00	64
16:18:10	628.00	3,050

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

 

 

POSAKPDPOBDDOBK