Transaction in Own Shares

RNS Number : 6959L

HSBC Holdings PLC

04 October 2016

 

HSBC HOLDINGS PLC

            4 October 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:	4 October 2016
Number of ordinary shares of US$0.50 each purchased:	5,033,925
Highest price paid per share:	£6.0180
Lowest price paid per share:	£5.8980
Volume weighted average price paid per share:	£5.9754

Following the purchase of these shares, the Company holds 124,671,174 of its ordinary shares in treasury and has 19,940,983,797 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,940,983,797. 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
08:01:28	590.70	3,403
08:01:28	590.70	1,801
08:01:41	589.80	5,950
08:01:41	589.80	1,252
08:02:48	591.00	4,886
08:03:02	592.00	49
08:03:02	592.00	212
08:03:04	592.00	5,754
08:03:24	591.40	2,838
08:03:24	591.40	1,135
08:03:24	591.40	50
08:03:24	591.40	100
08:03:24	591.40	976
08:05:11	591.50	4,503
08:05:11	591.50	761
08:06:17	592.80	2,722
08:06:17	592.80	373
08:06:17	592.80	2,004
08:06:37	592.80	2,042
08:06:37	592.80	3,403
08:06:37	592.80	961
08:06:42	592.80	59
08:06:42	592.80	1,208
08:06:42	592.80	775
08:06:42	592.80	1,196
08:07:55	593.50	5,804
08:08:14	593.60	2,385
08:08:14	593.60	560
08:08:33	593.80	1,157
08:08:33	593.80	3,842
08:08:54	593.90	5,950
08:09:17	594.00	136
08:09:17	594.00	5,645
08:09:22	594.10	1,211
08:09:33	594.10	5,508
08:09:58	594.10	5,249
08:10:20	594.60	327
08:10:20	594.60	5,458
08:10:20	594.60	183
08:10:36	593.90	3,692
08:10:36	593.90	1,895
08:10:36	593.90	363
08:10:41	593.70	272
08:10:41	593.70	984
08:10:57	593.70	4,031
08:10:57	593.70	1,727
08:11:28	593.70	2,000
08:11:53	593.60	978
08:11:53	593.60	4,243
08:12:31	594.00	1,629
08:12:31	594.00	3,919
08:12:40	593.80	5,950
08:13:03	594.20	595
08:13:03	594.20	3,826
08:13:06	594.10	1,165
08:13:06	594.10	293
08:13:19	593.90	2,417
08:13:19	593.90	3,533
08:13:29	593.80	1,284
08:13:47	593.70	4,891
08:14:19	593.50	4,589
08:14:19	593.50	1,361
08:14:19	593.50	1,212
08:14:33	593.00	264
08:14:33	593.00	2,000
08:14:33	593.10	2,000
08:14:33	593.10	461
08:14:44	592.80	950
08:14:44	592.80	5,000
08:14:44	592.80	1,150
08:14:44	592.80	501
08:15:05	593.10	2,343
08:15:05	593.10	1,264
08:15:05	593.10	2,343
08:15:52	593.30	1,896
08:15:52	593.30	3,400
08:15:52	593.30	35
08:16:00	593.20	694
08:16:00	593.20	803
08:16:00	593.20	2,114
08:16:00	593.20	1,494
08:16:00	593.20	2,342
08:16:25	593.00	3,199
08:16:25	593.00	1,375
08:16:49	593.00	5,950
08:17:13	593.30	1,925
08:17:13	593.30	3,458
08:17:33	593.00	2,494
08:17:33	593.00	5,950
08:18:13	593.10	1,493
08:18:13	593.10	3,516
08:18:16	593.00	94
08:18:16	593.00	5,481
08:18:38	593.10	1,388
08:18:38	593.10	2,163
08:18:40	593.10	2,298
08:19:33	593.60	1,000
08:19:33	593.60	2,000
08:19:33	593.60	11
08:19:33	593.60	1,814
08:19:54	593.80	591
08:19:54	593.80	695
08:20:03	593.90	5,950
08:20:21	594.00	800
08:20:21	594.00	4,525
08:21:00	593.50	2,327
08:21:00	593.50	3,623
08:21:31	593.50	2,000
08:21:31	593.50	350
08:21:54	593.70	147
08:21:54	593.70	745
08:21:54	593.70	847
08:21:54	593.70	1,150
08:21:54	593.70	1,204
08:21:54	593.70	1,233
08:22:04	593.30	5,950
08:22:28	593.10	1,316
08:22:28	593.10	745
08:22:28	593.10	3,889
08:22:54	593.20	2,000
08:22:54	593.20	1,060
08:22:54	593.20	2,890
08:23:23	593.10	81
08:23:23	593.10	1,931
08:23:23	593.10	250
08:23:23	593.10	1,948
08:23:30	593.20	2,000
08:23:38	593.00	5,950
08:24:02	593.00	1,686
08:24:03	593.00	367
08:24:03	593.00	669
08:24:03	593.00	570
08:24:03	593.00	3,281
08:24:03	593.00	592
08:24:03	593.00	471
08:24:20	593.00	5,563
08:24:43	593.10	1,629
08:24:43	593.10	1,167
08:24:43	593.10	822
08:24:43	593.10	209
08:24:43	593.10	1,497
08:25:13	593.00	5,772
08:25:26	593.10	429
08:25:28	593.10	5,383
08:25:59	594.00	4,786
08:26:17	594.40	5,470
08:26:39	594.80	5,272
08:27:01	594.60	1,200
08:27:01	594.60	54
08:27:07	594.60	1,614
08:27:07	594.60	2,120
08:27:07	594.60	30
08:27:07	594.60	725
08:27:07	594.60	825
08:27:07	594.60	488
08:27:30	594.70	5,855
08:27:51	594.70	5,160
08:28:21	594.60	5,950
08:28:36	594.40	444
08:28:36	594.40	572
08:28:36	594.40	2,921
08:28:36	594.40	1,729
08:29:17	594.40	2,000
08:29:17	594.40	1,000
08:29:20	594.30	5,950
08:29:34	594.70	5,441
08:29:54	594.80	4,535
08:30:07	594.60	130
08:30:07	594.60	2,000
08:30:07	594.60	26
08:30:07	594.60	1,300
08:30:07	594.60	1,000
08:30:07	594.60	1,167
08:30:48	594.90	3,331
08:30:49	594.90	2,437
08:31:14	594.90	5,950
08:31:26	594.70	2,825
08:31:27	594.70	2,926
08:32:20	594.80	4,590
08:32:20	594.80	5,950
08:32:31	594.70	1,000
08:32:31	594.70	1,136
08:32:41	594.50	5,354
08:33:02	594.30	5,890
08:33:02	594.30	60
08:33:35	594.60	5,100
08:33:55	594.90	1,592
08:33:58	594.80	5,950
08:34:19	594.80	5,721
08:35:02	594.90	5,928
08:35:12	594.70	2,358
08:35:12	594.70	1,040
08:35:12	594.70	2,447
08:35:32	594.60	386
08:35:32	594.60	2,614
08:35:32	594.60	247
08:35:32	594.60	725
08:35:32	594.60	1,978
08:36:05	594.60	399
08:36:05	594.60	5,489
08:36:33	594.50	640
08:36:33	594.50	1,120
08:36:39	594.50	636
08:36:39	594.50	2,986
08:37:03	594.70	2,198
08:37:03	594.70	3,752
08:37:35	594.80	266
08:37:35	594.80	1,364
08:37:35	594.80	4,240
08:38:13	595.00	1,530
08:38:13	595.00	5,158
08:38:13	595.00	324
08:38:18	594.90	2,191
08:38:18	594.90	1,124
08:38:36	594.90	5,950
08:38:36	594.90	1,792
08:39:12	594.80	522
08:39:12	594.80	592
08:39:12	594.80	4,836
08:39:39	594.70	5,950
08:40:13	594.70	5,950
08:40:26	594.40	343
08:40:26	594.40	1,855
08:40:26	594.40	3,752
08:40:56	594.60	684
08:40:56	594.60	5,266
08:41:32	594.40	5,950
08:42:02	594.40	5,724
08:42:43	594.60	5,950
08:43:48	594.80	412
08:43:48	594.80	4,841
08:44:19	594.80	258
08:44:19	594.80	5,692
08:45:02	594.90	2,426
08:45:02	594.90	2,000
08:45:02	594.90	1,006
08:45:07	594.80	100
08:45:07	594.80	1,000
08:45:07	594.80	116
08:45:30	594.90	619
08:45:30	594.90	2,000
08:45:30	594.90	1,000
08:45:30	594.90	1,000
08:45:30	594.90	100
08:45:36	594.90	172
08:45:36	594.90	5,720
08:45:36	594.90	58
08:45:57	594.90	1,234
08:46:10	594.90	4,875
08:47:18	594.50	926
08:47:18	594.50	2,000
08:47:18	594.50	765
08:47:18	594.50	1,000
08:47:18	594.50	8
08:47:23	594.50	1,000
08:47:23	594.50	2,000
08:47:23	594.50	1,000
08:47:33	594.70	1,168
08:47:48	594.80	2,616
08:47:48	594.80	2,478
08:47:53	594.80	2,000
08:47:53	594.80	1,465
08:48:18	594.70	4,257
08:48:18	594.70	1,115
08:48:39	594.70	5,207
08:48:39	594.70	743
08:48:51	594.60	5,950
08:49:25	594.50	5,950
08:49:53	594.50	683
08:49:53	594.50	1,049
08:50:13	594.50	5,950
08:50:13	594.50	106
08:50:13	594.50	3,834
08:50:40	594.30	5,950
08:51:04	594.00	2,653
08:51:04	594.00	2,198
08:51:04	594.00	1,092
08:51:51	593.60	1,300
08:51:51	593.60	418
08:51:51	593.60	4,232
08:52:00	593.50	5,946
08:52:44	593.60	5,950
08:53:27	593.50	1,234
08:53:27	593.50	1,000
08:53:27	593.50	2,000
08:53:27	593.50	862
08:53:34	593.40	2,118
08:53:34	593.40	1,784
08:53:34	593.40	2,048
08:53:59	593.80	5,223
08:53:59	593.80	192
08:54:24	594.00	1,432
08:54:35	594.10	752
08:54:41	594.20	2,000
08:54:41	594.20	569
08:54:41	594.20	1,527
08:54:57	594.20	5,950
08:55:26	594.10	960
08:55:29	594.10	1,120
08:55:32	594.10	1,040
08:55:33	594.10	1,099
08:55:35	594.10	80
08:55:35	594.10	1,651
08:55:48	594.10	2,000
08:55:50	593.90	2,000
08:55:55	593.90	2,211
08:55:55	593.90	77
08:56:17	593.80	345
08:56:17	593.80	2,000
08:56:17	593.80	1,000
08:56:17	593.80	1,781
08:56:17	593.80	221
08:56:17	593.80	553
08:56:17	593.80	50
08:56:17	593.80	710
08:56:18	593.80	911
08:56:18	593.80	154
08:57:11	593.70	2,000
08:57:11	593.80	1,000
08:57:11	593.80	1,940
08:57:22	593.80	5,950
08:57:39	593.70	1,429
08:57:39	593.70	1,200
08:57:39	593.70	1,000
08:57:39	593.70	1,000
08:57:39	593.70	1,238
08:58:40	593.90	2,961
08:58:40	593.90	2,000
08:58:40	593.90	799
08:58:42	593.80	2,000
08:58:43	593.80	3,950
08:59:34	594.00	127
08:59:34	594.00	5,334
08:59:40	593.90	109
08:59:40	593.90	5,841
09:00:21	594.10	244
09:00:21	594.10	5,241
09:00:49	594.40	963
09:00:49	594.40	2,000
09:00:49	594.40	2,987
09:01:19	594.40	103
09:01:19	594.40	77
09:01:19	594.40	647
09:01:19	594.40	4,340
09:01:55	594.20	1,796
09:02:01	594.20	3,846
09:02:01	594.20	308
09:02:28	594.00	1,443
09:02:28	594.00	1,461
09:02:29	594.00	380
09:02:29	594.00	2,666
09:02:50	593.80	628
09:02:50	593.80	17
09:02:50	593.80	202
09:02:50	593.80	626
09:02:52	593.80	6
09:02:52	593.80	73
09:03:13	594.10	2,000
09:03:13	594.10	109
09:03:13	594.10	100
09:03:13	594.10	2,752
09:03:13	594.10	22
09:03:43	594.20	4,922
09:03:44	594.20	1,335
09:03:49	594.10	5,300
09:03:49	594.10	267
09:04:52	594.30	1,000
09:04:52	594.30	2,000
09:04:57	594.30	1,060
09:04:57	594.30	100
09:04:57	594.30	5,950
09:04:57	594.30	2,167
09:05:40	594.10	1,256
09:05:40	594.10	154
09:05:40	594.10	2,000
09:05:40	594.10	1,383
09:05:55	594.00	131
09:05:55	594.00	5,819
09:06:23	593.90	168
09:06:23	593.90	5,782
09:06:51	593.80	1,586
09:06:56	593.80	94
09:06:56	593.80	3,000
09:06:56	593.80	2,104
09:06:56	593.80	752
09:07:49	594.00	419
09:07:49	594.00	3,790
09:07:49	594.00	1,900
09:07:49	594.00	2,000
09:07:50	594.00	1,000
09:07:50	594.00	949
09:08:12	594.00	139
09:08:32	594.00	1,140
09:08:32	594.00	680
09:08:33	594.00	1
09:08:33	594.00	1,000
09:08:33	594.00	1,000
09:08:33	594.00	2,000
09:08:52	594.00	5,891
09:09:00	594.10	1,378
09:09:18	594.00	274
09:09:18	594.00	1,921
09:09:18	594.00	2,809
09:09:40	593.80	5,950
09:09:47	593.80	1,198
09:10:06	593.90	2,909
09:10:06	593.90	443
09:10:06	593.90	1,912
09:10:39	594.00	2,415
09:10:40	594.00	117
09:10:46	594.00	3,214
09:11:10	593.90	792
09:11:10	593.90	681
09:11:17	594.00	3,225
09:11:17	594.00	248
09:11:17	594.00	2,477
09:11:48	593.80	1,694
09:12:14	593.90	1,209
09:12:14	593.90	829
09:12:19	594.00	1,300
09:12:19	594.00	75
09:12:26	594.00	2,000
09:12:26	594.00	969
09:12:29	593.90	651
09:12:29	593.90	5,299
09:12:45	593.90	2,507
09:13:26	593.90	5,950
09:14:05	593.40	1,446
09:14:17	593.40	4,634
09:14:17	593.40	530
09:14:17	593.40	786
09:14:27	592.90	2,495
09:14:27	592.90	1,000
09:14:28	592.90	1,427
09:15:13	593.30	1,256
09:15:30	593.40	4,045
09:15:30	593.40	1,239
09:15:41	593.30	5,344
09:16:09	592.90	2,335
09:16:10	592.90	1,839
09:16:10	592.90	1,388
09:16:45	593.00	1,960
09:16:46	593.00	866
09:16:49	593.00	1,039
09:16:49	593.00	2,085
09:17:28	593.40	1,389
09:17:44	593.50	2,000
09:17:44	593.50	1,391
09:17:44	593.50	517
09:17:55	593.70	400
09:17:55	593.70	1,000
09:17:55	593.70	896
09:18:00	593.60	2,984
09:18:00	593.60	2,966
09:18:39	593.60	5,650
09:18:55	593.80	4,988
09:19:35	594.00	5,703
09:20:03	594.00	5,872
09:20:03	594.00	78
09:20:51	594.10	5,950
09:21:22	594.10	2,143
09:21:22	594.10	3,111
09:22:23	594.40	680
09:22:23	594.40	5,270
09:22:43	594.30	972
09:22:44	594.30	533
09:22:44	594.30	997
09:22:44	594.30	1,200
09:22:44	594.30	43
09:22:44	594.30	57
09:22:44	594.30	629
09:22:44	594.30	1,201
09:23:44	594.40	1,348
09:23:44	594.40	790
09:23:44	594.40	2,337
09:23:44	594.40	974
09:23:44	594.40	422
09:23:44	594.40	996
09:24:02	594.30	5,266
09:24:35	594.10	5,409
09:24:50	594.10	950
09:24:50	594.10	520
09:25:11	594.10	872
09:25:11	594.10	1,800
09:25:11	594.10	3,047
09:25:11	594.10	83
09:25:52	594.10	5,581
09:26:25	594.00	5,895
09:27:13	593.90	1,713
09:27:13	593.90	657
09:27:13	593.90	3,580
09:28:13	594.30	2,000
09:28:13	594.30	812
09:28:32	594.30	5,950
09:28:37	594.20	2,145
09:28:53	594.20	100
09:28:53	594.20	592
09:28:53	594.20	617
09:29:06	594.10	5,818
09:29:43	594.30	5,950
09:30:43	594.00	5,578
09:30:43	594.00	68
09:31:05	594.20	325
09:31:05	594.20	5,246
09:31:41	593.80	5,950
09:32:18	594.00	1,474
09:32:18	594.00	1,000
09:32:18	594.00	1,502
09:32:18	594.00	2,000
09:32:18	594.00	328
09:32:35	593.90	1,383
09:32:35	593.90	569
09:32:35	593.90	1,531
09:32:35	593.90	623
09:32:35	593.90	973
09:32:35	593.90	2,823
09:33:08	593.80	4,681
09:33:28	593.90	2,000
09:33:28	593.90	96
09:33:28	593.90	573
09:33:28	593.90	1,437
09:33:28	593.90	1,844
09:34:31	593.90	231
09:34:38	593.90	4,580
09:34:39	593.90	1,000
09:34:39	593.90	1,000
09:34:39	593.90	1,853
09:34:39	593.90	1,290
09:35:16	593.90	5,950
09:35:16	593.90	332
09:35:16	593.90	1,258
09:35:23	593.80	1,295
09:36:02	593.90	5,913
09:36:35	594.00	1,120
09:36:35	594.00	2,899
09:37:42	593.90	424
09:37:42	593.90	1,100
09:37:42	593.90	1,100
09:37:42	593.90	1,000
09:37:42	593.90	900
09:37:42	593.90	1,000
09:37:42	593.90	426
09:37:53	593.70	5,950
09:37:54	593.70	1,389
09:38:28	593.70	5,523
09:39:43	593.90	2,366
09:39:43	593.90	2,707
09:40:07	593.80	2,975
09:40:07	593.80	262
09:40:07	593.80	63
09:40:20	593.90	2,321
09:40:20	593.90	995
09:40:33	594.00	5,950
09:41:06	593.80	1,721
09:41:06	593.80	4,229
09:41:59	593.80	274
09:42:01	593.80	5,676
09:42:33	593.80	1,038
09:42:33	593.80	162
09:42:33	593.80	187
09:42:33	593.80	2,904
09:43:13	594.00	1,602
09:43:15	594.00	5,950
09:43:18	594.10	2,001
09:43:42	593.90	3,792
09:43:42	593.90	1,117
09:44:35	593.80	5,950
09:45:05	593.50	2,849
09:45:05	593.50	2,404
09:45:47	593.70	21
09:45:47	593.70	3,793
09:45:47	593.70	1,321
09:45:47	593.70	815
09:46:24	593.50	1,454
09:46:24	593.50	2,000
09:46:24	593.50	2,496
09:47:01	593.30	5,950
09:47:59	593.90	5,950
09:48:14	594.10	5,228
09:49:20	594.40	2,000
09:49:30	594.50	4,106
09:49:33	594.50	5,950
09:49:36	594.50	1,648
09:49:36	594.50	1,873
09:50:20	594.20	80
09:50:20	594.20	2,328
09:51:02	594.50	2,578
09:51:02	594.50	3,138
09:51:40	594.60	1,443
09:51:40	594.60	886
09:51:40	594.60	702
09:51:40	594.60	1,514
09:51:45	594.60	1,405
09:52:26	594.60	5,863
09:53:06	594.50	3,700
09:53:06	594.50	2,250
09:53:39	594.50	5,950
09:54:29	594.50	3,788
09:54:29	594.50	346
09:54:29	594.50	1,583
09:54:53	594.60	675
09:54:56	594.60	1,919
09:55:04	594.60	300
09:55:10	594.60	100
09:55:14	594.60	1,400
09:55:26	594.80	1,956
09:55:32	594.70	3,001
09:55:32	594.70	287
09:55:32	594.70	2,010
09:56:04	594.60	1,436
09:56:19	594.50	3,685
09:56:19	594.50	1,400
09:56:55	594.20	1,100
09:56:55	594.20	4,565
09:56:55	594.20	285
09:58:11	594.50	2,000
09:58:16	594.50	9
09:58:16	594.50	5,637
09:58:16	594.50	3,603
09:58:49	594.60	1,487
09:58:55	594.50	788
09:59:12	594.50	3,788
09:59:12	594.50	95
09:59:12	594.50	1,154
09:59:39	594.50	140
09:59:39	594.50	277
09:59:39	594.50	5,163
10:00:40	594.50	5,931
10:01:14	594.30	3,344
10:01:14	594.30	2,606
10:01:49	594.30	255
10:01:49	594.30	2,742
10:01:49	594.30	699
10:01:49	594.30	220
10:01:49	594.30	1,279
10:01:49	594.30	339
10:02:20	594.30	5,934
10:03:02	594.20	1,222
10:03:02	594.20	461
10:03:02	594.20	4,267
10:03:40	594.10	2,674
10:03:57	594.30	514
10:03:57	594.30	3,564
10:04:24	594.30	795
10:04:24	594.30	4,966
10:05:23	594.30	5,850
10:05:47	594.10	5,395
10:05:47	594.10	53
10:06:18	593.80	3,608
10:06:18	593.80	2,342
10:06:19	593.80	759
10:07:07	593.60	5,950
10:07:44	593.60	5,950
10:08:20	593.70	1,000
10:08:21	593.70	2,500
10:08:21	593.70	2,450
10:09:13	593.80	5,950
10:09:47	593.80	4,364
10:09:47	593.80	971
10:09:47	593.80	615
10:10:12	593.90	230
10:10:12	593.90	2,198
10:10:12	593.90	3,522
10:10:50	594.00	3,308
10:10:50	594.00	2,177
10:11:34	594.20	8
10:11:34	594.20	1,920
10:11:34	594.20	270
10:11:34	594.20	3,752
10:12:52	594.50	5,634
10:13:04	594.40	5,858
10:13:04	594.40	92
10:14:18	594.30	341
10:14:18	594.30	1,092
10:14:18	594.30	2,805
10:14:18	594.30	2,000
10:14:18	594.30	152
10:15:04	594.30	975
10:15:04	594.30	1,242
10:15:05	594.30	68
10:15:05	594.30	2,821
10:15:25	594.20	615
10:15:25	594.20	255
10:15:25	594.20	258
10:15:25	594.20	2,200
10:15:25	594.20	1,700
10:15:25	594.20	758
10:15:34	594.10	168
10:15:34	594.10	168
10:15:34	594.10	974
10:16:18	594.10	1,506
10:16:18	594.10	744
10:16:18	594.10	2,000
10:16:18	594.10	1,000
10:16:18	594.10	270
10:16:57	594.10	1,713
10:16:57	594.10	593
10:16:57	594.10	2,242
10:17:02	594.10	729
10:17:02	594.10	736
10:17:25	594.20	313
10:17:25	594.20	1,211
10:17:26	594.20	1,799
10:17:26	594.20	1,451
10:17:26	594.20	1,176
10:17:43	594.10	5,950
10:18:30	594.00	300
10:18:30	594.00	5,650
10:18:59	593.90	801
10:19:00	593.90	10
10:19:13	593.90	2,000
10:19:13	593.90	2,928
10:20:04	594.00	2,077
10:20:04	594.00	2,400
10:20:04	594.00	1,473
10:20:13	593.90	1,253
10:20:13	593.90	153
10:20:58	594.30	504
10:20:58	594.30	1,000
10:20:59	594.30	1,000
10:20:59	594.30	2,163
10:20:59	594.30	381
10:21:03	594.20	2,841
10:21:11	594.20	2,413
10:21:54	594.20	17
10:21:54	594.20	2,000
10:21:54	594.20	3,903
10:22:40	594.40	5,512
10:22:51	594.50	1,197
10:23:06	594.30	3,789
10:23:06	594.30	1,295
10:24:58	594.40	5,888
10:24:58	594.40	4,871
10:25:33	594.70	553
10:25:33	594.70	2,146
10:25:33	594.70	2,701
10:26:00	594.70	5,873
10:26:58	595.00	5,950
10:27:20	595.00	5,618
10:28:11	595.20	1,495
10:28:11	595.20	1,063
10:28:12	595.20	12
10:28:32	595.80	56
10:28:37	595.80	1,300
10:28:37	595.80	2,000
10:28:37	595.80	981
10:28:53	595.60	1,011
10:29:06	595.60	1,425
10:29:07	595.60	100
10:29:40	595.60	509
10:29:40	595.60	59
10:29:40	595.60	1,718
10:29:40	595.60	2,000
10:29:40	595.60	440
10:29:40	595.60	827
10:29:40	595.60	475
10:29:43	595.70	2,000
10:29:43	595.70	70
10:29:51	595.70	1,360
10:30:23	595.50	2,205
10:30:43	595.60	742
10:30:43	595.60	912
10:30:43	595.60	1,000
10:30:43	595.60	719
10:31:03	595.80	911
10:31:03	595.80	1,256
10:31:03	595.80	3,783
10:31:54	595.80	654
10:31:54	595.80	5,161
10:32:25	596.00	5,650
10:33:34	595.90	5,950
10:34:09	595.50	5,501
10:34:48	595.40	839
10:34:49	595.40	1,021
10:34:49	595.40	693
10:34:50	595.40	30
10:35:04	595.40	1,072
10:35:17	595.40	13
10:35:19	595.40	476
10:35:22	595.40	6
10:35:23	595.40	1,800
10:36:10	595.40	100
10:36:50	595.40	439
10:36:51	595.40	313
10:36:51	595.40	903
10:36:51	595.40	6
10:36:59	595.40	4,203
10:37:00	595.40	421
10:37:00	595.40	1,000
10:37:00	595.40	1,000
10:37:00	595.40	1,000
10:37:00	595.40	981
10:37:00	595.40	908
10:37:01	595.40	1,092
10:37:01	595.40	751
10:37:37	595.30	500
10:37:38	595.30	1,500
10:37:38	595.30	401
10:37:38	595.30	991
10:37:47	595.30	1,500
10:38:07	595.50	1,429
10:38:07	595.50	4,521
10:39:41	596.00	5,803
10:40:00	595.90	5,950
10:41:11	596.10	907
10:41:11	596.10	563
10:41:11	596.10	2,905
10:41:26	596.20	1,527
10:41:26	596.20	1,000
10:41:26	596.20	2,000
10:41:46	596.30	2,198
10:42:04	596.00	1,100
10:42:04	596.00	590
10:42:18	596.00	3,000
10:42:19	596.00	1,030
10:42:19	596.00	1,266
10:43:14	596.20	2,824
10:43:15	596.20	1,166
10:43:24	596.20	1,960
10:44:23	596.30	3,196
10:44:23	596.30	1,360
10:44:23	596.30	1,394
10:44:43	596.10	5,950
10:46:04	596.20	479
10:46:04	596.20	2,004
10:46:04	596.20	907
10:46:04	596.20	1,000
10:46:09	596.20	1,477
10:46:09	596.20	602
10:46:24	596.50	1,864
10:46:35	596.50	4,085
10:47:13	596.70	5,660
10:48:17	596.60	1,523
10:48:17	596.60	4,021
10:49:00	596.70	176
10:49:00	596.70	4,272
10:49:00	596.70	1,181
10:49:34	596.80	1,000
10:49:34	596.80	479
10:49:46	596.80	2,377
10:49:58	596.80	3,360
10:50:48	597.30	4,934
10:51:59	597.10	2,563
10:51:59	597.10	864
10:51:59	597.10	804
10:51:59	597.10	1,719
10:52:12	597.10	1,207
10:52:28	597.10	5,493
10:53:36	596.70	5,430
10:54:04	596.70	3,737
10:54:04	596.70	2,213
10:54:42	596.70	892
10:54:43	596.70	4,750
10:55:52	597.00	5,578
10:57:11	597.30	2,198
10:57:16	597.50	305
10:57:16	597.50	965
10:57:21	597.50	1,460
10:57:21	597.50	1,238
10:57:36	597.60	57
10:57:36	597.60	5,893
10:58:40	597.80	486
10:58:40	597.80	4,924
10:59:58	598.00	5,767
11:00:03	597.90	3,307
11:00:03	597.90	2,643
11:01:11	597.80	5,950
11:01:50	597.70	5,458
11:02:06	597.60	480
11:02:06	597.60	717
11:02:27	597.70	253
11:02:31	597.70	911
11:02:58	597.70	5,950
11:02:58	597.70	1,000
11:02:58	597.70	1,319
11:02:58	597.70	1,871
11:03:11	597.40	1,599
11:04:04	597.30	814
11:04:04	597.30	393
11:04:04	597.30	157
11:04:04	597.30	539
11:04:04	597.30	160
11:04:04	597.30	2,038
11:04:04	597.30	819
11:04:47	597.00	5,950
11:05:54	597.20	1,299
11:06:14	597.60	2,000
11:06:14	597.60	1,000
11:06:24	597.60	1,734
11:06:25	597.60	5,192
11:06:31	597.60	758
11:07:44	597.50	724
11:07:44	597.50	1,076
11:08:15	597.70	1,522
11:08:15	597.70	532
11:08:15	597.70	1,049
11:08:20	597.70	76
11:08:20	597.70	1,199
11:08:20	597.70	536
11:08:24	597.70	5,201
11:09:05	597.50	5,950
11:10:06	597.10	5,950
11:10:59	597.00	2,037
11:11:11	597.00	3,651
11:11:14	597.10	59
11:11:14	597.10	1,385
11:11:29	597.10	1,589
11:11:29	597.10	4,214
11:12:28	597.10	813
11:12:28	597.10	592
11:12:28	597.10	3,419
11:13:19	597.20	4,264
11:13:25	597.20	1,686
11:13:29	597.20	1,264
11:14:23	597.20	1,149
11:14:23	597.20	2,928
11:14:23	597.20	1,000
11:14:24	597.20	404
11:14:33	597.10	10
11:14:33	597.10	1,243
11:14:33	597.10	2,225
11:14:33	597.10	2,000
11:14:33	597.10	1,600
11:14:36	597.10	2,350
11:15:51	596.90	766
11:16:11	596.80	5,169
11:17:31	596.90	1,422
11:17:31	596.90	2,000
11:17:31	596.90	1,000
11:17:31	596.90	1,000
11:17:31	596.90	404
11:18:19	596.90	1,971
11:18:19	596.90	964
11:18:19	596.90	100
11:18:19	596.90	1,436
11:18:19	596.90	1,290
11:19:06	597.00	2,781
11:19:06	597.00	2,000
11:19:06	597.00	1,913
11:19:38	597.00	5,687
11:20:47	597.10	1,311
11:20:47	597.10	2,783
11:20:47	597.10	100
11:20:47	597.10	2,000
11:20:47	597.10	391
11:21:29	597.00	5,783
11:22:44	597.10	2,000
11:22:44	597.10	2,000
11:22:44	597.10	861
11:22:59	597.30	990
11:23:30	597.40	2,397
11:23:30	597.40	1,200
11:23:30	597.40	1,692
11:23:30	597.40	593
11:24:08	597.50	5,926
11:24:45	597.40	130
11:24:55	597.50	5,643
11:25:30	597.50	4,697
11:25:30	597.50	1,253
11:26:34	597.50	1,147
11:27:00	597.50	1,138
11:27:00	597.50	2,276
11:27:00	597.50	1,268
11:27:14	597.50	1,776
11:27:14	597.50	1,758
11:27:14	597.50	440
11:27:14	597.50	431
11:27:14	597.50	226
11:27:15	597.50	1,319
11:28:00	597.50	1,224
11:28:15	597.50	2,719
11:28:16	597.50	1,935
11:29:09	597.40	5,353
11:29:48	597.30	3,994
11:29:48	597.30	752
11:29:48	597.30	1,062
11:30:03	597.20	1,299
11:30:35	597.10	483
11:30:35	597.10	4,419
11:31:27	596.70	136
11:31:27	596.70	70
11:31:27	596.70	191
11:31:27	596.70	249
11:31:27	596.70	74
11:31:27	596.70	332
11:31:27	596.70	193
11:31:27	596.70	3,401
11:31:28	596.70	1,304
11:32:52	596.80	2,133
11:32:52	596.80	3,148
11:32:52	596.80	669
11:33:27	596.60	5,950
11:34:08	596.30	1,452
11:34:08	596.30	4,498
11:35:04	596.50	1,527
11:35:04	596.50	4,423
11:35:52	596.10	84
11:35:52	596.10	992
11:35:52	596.10	745
11:35:52	596.10	374
11:35:54	596.10	511
11:35:54	596.10	1,687
11:35:54	596.10	577
11:36:29	596.20	1,030
11:37:07	596.30	497
11:37:14	596.30	2,016
11:37:24	596.30	2,000
11:37:29	596.30	1,297
11:37:36	596.40	489
11:37:36	596.40	5,368
11:38:38	596.10	732
11:38:38	596.10	90
11:38:39	596.10	1,333
11:38:39	596.10	1,353
11:39:08	596.10	2,442
11:39:16	596.00	1,256
11:39:32	595.70	4,516
11:39:32	595.70	277
11:40:26	595.60	3,535
11:40:26	595.60	2,086
11:41:18	595.50	2,561
11:41:18	595.50	616
11:41:18	595.50	1,744
11:41:18	595.50	1,029
11:42:07	595.50	1,363
11:42:07	595.50	10
11:42:07	595.50	89
11:42:08	595.40	2,000
11:42:08	595.40	1,416
11:42:08	595.40	2,534
11:43:04	595.00	4,943
11:43:51	594.70	3,947
11:43:52	594.70	2,003
11:44:56	594.50	5,950
11:44:58	594.60	1,246
11:45:37	594.60	2,745
11:45:39	594.70	482
11:45:39	594.70	1,837
11:46:58	594.40	5,950
11:48:48	595.10	810
11:48:48	595.10	2,000
11:48:48	595.10	1,000
11:48:48	595.10	1,000
11:48:48	595.10	100
11:48:53	595.10	3,024
11:48:53	595.10	2,000
11:48:53	595.10	1,445
11:49:22	595.00	2,300
11:50:07	595.50	2,120
11:50:08	595.50	2,495
11:50:08	595.50	650
11:51:29	595.90	961
11:51:29	595.90	3,779
11:53:00	595.90	39
11:53:00	595.90	5,408
11:53:00	595.90	111
11:53:21	595.80	1,279
11:53:57	596.00	120
11:53:57	596.00	1,972
11:53:57	596.00	2,000
11:53:57	596.00	28
11:55:34	596.30	369
11:55:34	596.30	365
11:55:35	596.30	21
11:55:35	596.30	1,000
11:55:35	596.30	2,198
11:55:35	596.30	78
11:55:35	596.30	110
11:55:35	596.30	1,342
11:56:44	596.70	2,000
11:56:44	596.70	1,000
11:56:44	596.70	1,488
11:56:44	596.70	1,000
11:56:45	596.70	341
11:56:48	596.70	2,875
11:57:00	596.70	1,081
11:57:00	596.70	322
11:57:00	596.70	5,373
11:57:21	596.60	2,412
11:58:26	596.70	5,950
11:59:20	596.80	6,316
11:59:43	596.90	426
11:59:43	596.90	1,081
11:59:53	596.90	1,196
11:59:58	597.00	2,809
12:02:28	597.60	2,791
12:02:29	597.60	2,004
12:03:27	597.50	5,950
12:04:03	597.60	715
12:04:03	597.60	519
12:04:15	597.70	981
12:04:49	597.80	4,542
12:05:11	597.70	5,950
12:06:27	597.90	1,647
12:06:27	597.90	1,162
12:06:27	597.90	2,461
12:07:05	597.80	5,950
12:07:48	597.80	2,400
12:07:48	597.80	3,550
12:08:14	597.70	5,950
12:09:29	598.00	7,054
12:09:34	598.00	3,702
12:09:48	597.90	1,916
12:10:50	597.10	2,000
12:10:50	597.10	950
12:10:50	597.10	1,000
12:10:50	597.10	1,286
12:11:15	597.00	871
12:11:15	597.00	5,079
12:12:17	596.80	2,943
12:12:31	597.00	353
12:12:31	597.00	1,571
12:12:31	597.00	1,937
12:12:57	597.10	400
12:13:10	597.20	716
12:13:10	597.20	1,009
12:13:10	597.20	3,152
12:13:55	597.20	5,950
12:14:45	597.10	1,962
12:14:45	597.10	3,988
12:15:04	597.10	2,223
12:15:04	597.10	129
12:15:04	597.10	3,501
12:16:55	597.20	1,393
12:16:55	597.20	500
12:16:55	597.20	500
12:16:55	597.20	2,000
12:16:55	597.20	1,000
12:16:55	597.20	340
12:17:11	597.30	51
12:17:11	597.30	2,000
12:17:11	597.30	2,209
12:17:16	597.30	2,000
12:17:16	597.30	224
12:17:16	597.30	190
12:17:55	597.50	3,132
12:17:55	597.50	1,070
12:17:55	597.50	766
12:17:55	597.50	1,198
12:18:40	597.50	3,132
12:18:40	597.50	1,889
12:19:25	597.60	1,910
12:19:25	597.60	1,847
12:19:30	597.60	2,042
12:19:30	597.60	893
12:19:37	597.50	3,290
12:19:37	597.50	1,318
12:19:37	597.50	1,342
12:21:07	597.70	1,000
12:21:07	597.70	2,000
12:21:07	597.70	1,000
12:21:07	597.70	1,400
12:21:07	597.70	434
12:21:43	597.70	1,742
12:21:43	597.70	456
12:21:46	597.70	3,268
12:23:03	598.00	5,950
12:25:13	598.60	332
12:25:13	598.60	1,710
12:25:13	598.60	1,352
12:25:13	598.60	1,790
12:25:33	598.60	282
12:25:52	598.60	41
12:25:52	598.60	5,361
12:26:34	598.70	241
12:26:34	598.70	1,957
12:26:34	598.70	3,752
12:27:44	598.80	2,080
12:27:44	598.80	1,365
12:27:44	598.80	1,467
12:27:49	598.70	1,365
12:27:49	598.70	328
12:28:17	598.60	1,383
12:28:17	598.60	3,364
12:28:17	598.60	1,203
12:29:15	598.50	23
12:29:15	598.50	1,130
12:29:15	598.50	4,452
12:30:02	598.40	5,804
12:31:07	598.40	172
12:31:10	598.40	1,000
12:31:13	598.50	1,913
12:31:13	598.50	3,000
12:31:13	598.50	166
12:31:47	598.40	606
12:31:47	598.40	5,344
12:32:43	598.40	989
12:32:43	598.40	4,961
12:33:38	598.40	807
12:33:40	598.40	1,256
12:33:42	598.40	2,000
12:33:42	598.40	1,100
12:33:47	598.40	477
12:34:15	598.40	5,616
12:34:48	598.50	1,282
12:35:13	598.40	5,950
12:36:12	598.60	1,400
12:36:12	598.60	769
12:36:12	598.60	2,000
12:36:13	598.60	1,364
12:37:08	598.60	5,123
12:37:52	598.70	5,950
12:38:10	598.60	1,823
12:38:21	598.70	1,520
12:38:21	598.70	27
12:38:21	598.70	93
12:38:21	598.70	919
12:38:52	598.90	1,775
12:38:52	598.90	927
12:39:52	598.90	2,511
12:39:52	598.90	1,738
12:39:52	598.90	1,701
12:39:52	598.90	3,110
12:39:52	598.90	893
12:40:00	598.80	820
12:40:00	598.80	752
12:40:57	598.80	5,950
12:41:49	598.80	5,121
12:42:26	598.70	519
12:42:26	598.70	782
12:42:43	598.60	5,000
12:43:52	598.70	2,690
12:43:52	598.70	1,834
12:44:00	598.70	364
12:44:00	598.70	1,062
12:44:51	598.60	5,950
12:46:09	598.50	2,389
12:46:10	598.50	3,682
12:47:07	598.60	2,611
12:47:07	598.60	2,931
12:47:54	598.80	447
12:47:54	598.80	1,000
12:47:55	598.80	2,000
12:47:55	598.80	1,200
12:48:58	598.90	1,598
12:48:58	598.90	2,000
12:48:58	598.90	1,000
12:49:03	598.90	1,425
12:49:30	598.90	4,917
12:50:05	598.70	1,092
12:50:05	598.70	4,858
12:50:49	598.50	500
12:50:50	598.50	600
12:50:54	598.50	800
12:50:54	598.50	800
12:50:54	598.50	600
12:50:55	598.50	900
12:51:27	598.60	1,000
12:51:27	598.60	574
12:51:56	598.50	5,950
12:53:03	598.70	62
12:53:03	598.70	6,522
12:53:35	598.60	5,950
12:54:17	598.90	5,405
12:54:43	598.90	5,950
12:55:41	599.00	754
12:55:41	599.00	5,114
12:56:34	598.90	16
12:56:44	598.90	1,616
12:57:29	599.20	5,909
12:58:28	598.80	5,098
13:00:06	598.80	2,000
13:00:06	598.80	650
13:00:06	598.80	229
13:00:06	598.80	893
13:00:49	599.00	2,543
13:00:49	599.00	1,000
13:00:49	599.00	2,000
13:00:49	599.00	279
13:00:49	599.00	2,671
13:01:42	599.20	216
13:01:52	599.20	2,000
13:01:52	599.20	1,000
13:01:52	599.20	1,000
13:01:58	599.20	2,000
13:02:11	599.30	5,052
13:02:21	599.20	4,097
13:02:50	599.10	304
13:02:50	599.10	2,057
13:03:39	599.20	5,897
13:04:35	599.00	3,100
13:04:35	599.00	2,524
13:05:36	598.80	2,128
13:05:37	598.80	598
13:05:38	598.80	1,653
13:05:50	599.00	1,933
13:06:14	598.90	2,970
13:06:19	598.90	2,980
13:07:22	598.80	5,732
13:08:20	598.70	5,615
13:09:12	598.70	1,670
13:09:13	598.70	623
13:09:13	598.70	1,813
13:09:13	598.70	1,844
13:10:02	598.70	3,187
13:10:11	598.70	2,588
13:10:35	598.70	1,311
13:10:59	598.90	1,803
13:10:59	598.90	3,731
13:11:58	599.00	5,950
13:13:13	598.70	3,300
13:13:13	598.70	1,884
13:14:36	598.40	5,886
13:15:29	598.70	632
13:15:29	598.70	5,318
13:15:53	598.60	5,950
13:17:27	598.60	5,950
13:17:58	598.50	5,950
13:19:23	598.70	2,069
13:19:23	598.70	1,000
13:19:23	598.70	2,000
13:19:23	598.70	1,285
13:19:42	598.60	5,937
13:20:31	598.60	1,662
13:20:31	598.60	4,288
13:21:28	598.60	5,950
13:22:12	598.30	5,950
13:23:35	598.20	2,007
13:23:36	598.20	3,943
13:24:23	598.40	5,765
13:24:39	598.00	5,950
13:25:57	597.90	13
13:25:57	597.90	2,299
13:25:57	597.90	701
13:25:57	597.90	2,937
13:26:38	597.70	237
13:26:38	597.70	3,767
13:26:38	597.70	1,849
13:27:37	597.70	900
13:27:37	597.70	500
13:27:37	597.70	600
13:27:37	597.70	700
13:27:37	597.70	600
13:27:37	597.70	2,000
13:27:37	597.70	1,241
13:28:10	597.70	3,813
13:28:49	598.00	2,014
13:29:12	598.00	3,043
13:29:12	598.00	507
13:29:17	598.00	2,751
13:29:36	597.90	5,304
13:30:37	597.90	5,805
13:31:26	598.20	1,823
13:31:32	598.20	3,725
13:32:09	598.40	2,000
13:32:09	598.40	414
13:32:17	598.40	2,000
13:32:17	598.40	1,878
13:32:30	598.40	5,538
13:33:12	598.00	2,296
13:33:12	598.00	1,816
13:33:18	598.00	1,838
13:33:36	598.00	1,269
13:34:07	598.10	1,338
13:34:08	598.10	2,095
13:34:08	598.10	1,863
13:35:22	598.20	3,050
13:35:22	598.20	2,220
13:35:22	598.20	383
13:35:32	598.10	1,103
13:35:32	598.10	1,816
13:35:32	598.10	3,031
13:35:32	598.10	2,000
13:35:32	598.10	1,000
13:35:32	598.10	819
13:36:27	598.30	2,649
13:36:27	598.30	308
13:36:53	598.20	3,764
13:36:53	598.20	1,073
13:37:31	598.30	3,764
13:37:31	598.30	2,186
13:38:14	598.20	2,370
13:39:03	598.40	4,055
13:39:39	598.50	5,950
13:39:39	598.50	1,782
13:39:39	598.50	3,260
13:39:39	598.50	739
13:40:25	598.50	3,800
13:40:25	598.50	2,150
13:41:42	598.60	1,000
13:41:42	598.60	2,398
13:41:42	598.60	1,000
13:41:42	598.60	1,183
13:42:04	598.60	2,198
13:42:04	598.60	1,227
13:42:04	598.60	2,198
13:42:04	598.60	327
13:43:09	598.70	512
13:43:09	598.70	3,529
13:43:12	598.60	1,761
13:43:33	598.60	1,500
13:43:34	598.60	479
13:43:34	598.60	3,971
13:44:41	598.90	1,287
13:44:41	598.90	78
13:44:48	599.00	821
13:44:48	599.00	191
13:44:54	599.00	2,000
13:44:54	599.00	154
13:44:54	599.00	1,000
13:44:54	599.00	1,000
13:45:11	599.00	5,025
13:45:11	599.00	3,564
13:46:13	599.00	894
13:46:13	599.00	2,848
13:46:25	598.80	5,774
13:47:33	598.90	5,950
13:47:57	599.00	902
13:47:57	599.00	4,688
13:48:40	599.00	2,000
13:48:40	599.00	2,000
13:48:40	599.00	1,950
13:49:36	598.90	1,973
13:49:36	598.90	1,739
13:49:36	598.90	1,883
13:50:20	599.00	1,101
13:50:20	599.00	4,849
13:51:17	599.20	414
13:51:20	599.20	5,536
13:51:40	599.30	367
13:51:40	599.30	444
13:51:42	599.30	2,198
13:51:42	599.30	2,941
13:52:23	599.30	5,919
13:53:04	599.40	5,133
13:53:04	599.40	632
13:53:39	599.00	4,225
13:53:39	599.00	1,725
13:55:14	599.40	5,950
13:55:14	599.40	1,858
13:55:14	599.40	1,042
13:55:14	599.40	1,642
13:55:39	599.30	879
13:56:28	599.40	1,918
13:56:28	599.40	2,152
13:56:28	599.40	1,098
13:56:28	599.40	1,099
13:56:33	599.40	1,359
13:57:00	599.40	5,950
13:57:47	599.30	1,729
13:57:47	599.30	2,686
13:58:14	599.40	1,863
13:58:14	599.40	3,400
13:58:14	599.40	687
13:58:34	599.30	1,423
13:58:57	599.40	4,983
13:58:57	599.40	325
13:59:36	599.20	3,324
13:59:36	599.20	1,018
13:59:36	599.20	1,608
14:00:22	599.20	5,731
14:01:07	599.20	118
14:01:07	599.20	2,000
14:01:07	599.20	318
14:01:12	599.20	3,514
14:02:04	599.10	813
14:02:04	599.10	1,000
14:02:04	599.20	403
14:02:04	599.20	600
14:02:04	599.20	1,392
14:02:05	599.20	600
14:02:05	599.20	700
14:02:05	599.20	284
14:02:21	599.10	2,354
14:02:21	599.10	805
14:02:21	599.10	2,791
14:02:59	599.10	3,759
14:02:59	599.10	2,191
14:03:54	599.00	5,950
14:04:24	598.90	171
14:04:24	598.90	2,027
14:04:24	598.90	3,737
14:05:20	598.80	4,379
14:05:20	598.80	1,571
14:06:06	598.90	5,865
14:07:10	598.80	945
14:07:10	598.80	1,000
14:07:10	598.80	1,000
14:07:10	598.80	2,000
14:07:10	598.80	1,365
14:07:11	598.80	499
14:08:00	598.80	1,000
14:08:00	598.80	1,982
14:08:05	598.80	1,000
14:08:05	598.80	1,000
14:08:05	598.80	1,031
14:08:11	598.80	269
14:08:12	598.80	4,859
14:09:06	598.90	300
14:09:06	598.90	2,000
14:09:06	598.90	1,000
14:09:06	598.90	1,093
14:09:06	598.90	1,557
14:10:03	599.10	5,605
14:10:19	599.10	1,213
14:11:02	599.00	5,467
14:11:49	599.00	1,741
14:11:52	599.00	1,000
14:11:52	599.00	2,000
14:11:57	599.00	1,364
14:12:37	599.20	82
14:12:37	599.20	2,000
14:12:58	599.30	66
14:12:58	599.30	2,000
14:12:58	599.30	1,555
14:13:11	599.30	1,300
14:13:11	599.30	2,000
14:13:11	599.30	2,000
14:13:11	599.30	650
14:14:00	599.20	5,553
14:14:56	599.20	2,000
14:15:01	599.30	1,445
14:15:01	599.30	2,000
14:15:01	599.30	556
14:15:36	599.30	5,950
14:16:05	599.30	5,584
14:16:48	599.50	5,950
14:17:31	599.60	27
14:17:31	599.60	1,177
14:17:54	599.50	4,881
14:18:42	599.30	5,950
14:19:19	599.50	2,039
14:19:19	599.50	1,100
14:19:19	599.50	448
14:19:19	599.50	2,363
14:20:22	599.70	5,923
14:21:18	599.90	446
14:21:18	599.90	1,945
14:21:21	599.90	3,408
14:21:47	599.80	962
14:21:47	599.80	4,988
14:22:12	599.80	5,950
14:23:15	599.60	9
14:23:15	599.60	213
14:23:15	599.60	685
14:23:15	599.60	1,291
14:23:15	599.60	2,621
14:23:15	599.60	1,131
14:24:15	599.80	2,002
14:24:15	599.80	2,000
14:24:16	599.80	1,200
14:24:16	599.80	1,000
14:24:16	599.80	777
14:24:59	599.90	1,804
14:24:59	599.90	3,267
14:25:21	599.80	2,586
14:25:21	599.80	3,364
14:25:50	599.80	5,608
14:26:10	599.90	1,359
14:26:45	600.00	390
14:26:46	600.00	5,216
14:27:20	600.00	5,265
14:27:35	599.90	5,950
14:28:13	599.90	706
14:28:13	599.90	1,309
14:28:15	599.90	3,681
14:28:45	599.70	555
14:28:50	599.70	5,395
14:29:20	599.50	1,098
14:29:20	599.50	1,451
14:29:40	599.70	219
14:29:41	599.70	1,242
14:29:41	599.70	1,000
14:29:41	599.70	1,000
14:30:00	599.80	1,321
14:30:00	599.80	4,629
14:30:12	599.60	5,950
14:30:27	599.60	1,270
14:30:29	599.60	1,400
14:30:29	599.60	1,683
14:30:29	599.60	2,036
14:31:01	599.50	1,565
14:31:01	599.50	1,000
14:31:01	599.50	1,000
14:31:01	599.50	1,400
14:31:01	599.50	553
14:31:05	599.30	65
14:31:22	599.50	1,687
14:31:22	599.50	1,000
14:31:22	599.50	1,604
14:31:25	599.50	658
14:31:25	599.50	925
14:31:27	599.40	4,483
14:31:30	599.50	1,536
14:31:30	599.50	186
14:31:56	599.60	1,000
14:31:56	599.60	2,000
14:31:56	599.60	1,000
14:32:00	599.70	1,602
14:32:01	599.70	1,020
14:32:05	599.60	1,498
14:32:14	599.80	1,359
14:32:24	599.90	47
14:32:25	599.90	2,000
14:32:25	599.90	510
14:32:30	599.80	2,215
14:32:30	599.80	2,940
14:32:35	599.80	500
14:32:35	599.80	500
14:32:35	599.80	369
14:32:36	599.70	5,669
14:32:36	599.70	259
14:32:54	599.60	2,782
14:32:58	599.60	1,387
14:33:14	599.80	5,950
14:33:31	599.80	1,338
14:33:52	599.90	340
14:33:52	599.90	5,011
14:33:52	599.90	5,898
14:34:14	599.80	1,000
14:34:14	599.80	2,000
14:34:16	599.70	2,559
14:34:19	599.90	1,436
14:34:32	599.90	1,853
14:34:32	599.90	1,107
14:34:32	599.90	1,200
14:34:32	599.90	1,367
14:34:51	599.90	3,754
14:34:52	599.90	3
14:34:52	599.90	173
14:34:52	599.90	1,400
14:34:52	599.90	1,000
14:34:52	599.90	1,392
14:34:52	599.90	3,121
14:35:16	599.80	1,580
14:35:16	599.80	500
14:35:16	599.80	500
14:35:16	599.80	204
14:35:16	599.80	45
14:35:16	599.80	47
14:35:36	600.00	552
14:35:36	600.00	478
14:35:36	600.00	77
14:35:36	600.00	368
14:35:36	600.00	289
14:35:36	600.00	105
14:35:36	600.00	264
14:35:36	600.00	1,246
14:35:36	600.00	170
14:35:36	600.00	159
14:35:36	600.00	721
14:35:39	599.90	3,309
14:35:40	599.90	981
14:35:41	599.90	1,303
14:35:41	599.90	895
14:35:43	599.90	2,168
14:35:59	599.90	162
14:35:59	599.90	605
14:36:00	599.90	347
14:36:00	599.90	220
14:36:03	599.90	1,300
14:36:36	600.00	144
14:36:36	600.00	1,733
14:36:36	600.00	1,276
14:36:36	600.00	1,246
14:36:36	600.00	1,389
14:36:48	600.00	5,647
14:36:59	600.10	440
14:37:00	600.10	833
14:37:11	600.10	1,069
14:37:11	600.10	469
14:37:11	600.10	33
14:37:19	600.10	1,000
14:37:19	600.10	2,955
14:37:19	600.10	1
14:37:27	599.90	299
14:37:29	599.90	4,700
14:37:29	599.90	330
14:37:29	599.90	213
14:37:46	599.70	500
14:37:46	599.70	500
14:37:46	599.70	500
14:37:46	599.70	500
14:37:46	599.70	500
14:37:46	599.70	500
14:37:46	599.70	500
14:37:48	599.70	500
14:37:48	599.70	1,250
14:37:48	599.70	700
14:38:11	599.70	461
14:38:11	599.70	5,489
14:38:37	599.80	5,950
14:39:01	599.90	1,119
14:39:29	600.10	217
14:39:29	600.10	47
14:39:29	600.10	38
14:39:29	600.10	5,203
14:39:43	600.00	100
14:39:43	600.00	3,800
14:39:43	600.00	2,050
14:40:06	600.10	1,807
14:40:21	600.40	645
14:40:21	600.40	3,685
14:40:55	600.40	1,239
14:40:58	600.40	25
14:40:58	600.40	131
14:40:58	600.40	3,800
14:40:58	600.40	755
14:41:04	600.50	3,118
14:41:04	600.50	1,927
14:41:19	600.40	599
14:41:28	600.40	5,351
14:41:35	600.20	1,241
14:42:05	600.60	3,070
14:42:05	600.60	1,655
14:42:06	600.60	543
14:42:18	600.50	2,700
14:42:19	600.50	2,436
14:42:19	600.50	278
14:42:19	600.50	536
14:42:39	600.40	30
14:42:40	600.40	93
14:42:40	600.40	1,630
14:42:40	600.40	475
14:42:40	600.40	2,000
14:42:44	600.40	295
14:42:44	600.40	133
14:42:44	600.40	156
14:42:44	600.40	64
14:42:44	600.40	242
14:42:44	600.40	211
14:42:44	600.40	432
14:43:00	600.10	1,500
14:43:02	600.10	2,198
14:43:02	600.10	202
14:43:02	600.10	500
14:43:02	600.10	500
14:43:02	600.10	451
14:43:10	600.10	755
14:43:10	600.10	540
14:43:48	600.30	589
14:43:53	600.40	1,000
14:43:53	600.40	1,000
14:43:53	600.40	2,000
14:43:53	600.40	1,180
14:44:14	600.60	742
14:44:14	600.60	1,000
14:44:14	600.60	1,014
14:44:14	600.60	1,000
14:44:14	600.60	2,000
14:44:14	600.60	51
14:44:14	600.60	192
14:44:14	600.60	139
14:44:14	600.60	315
14:44:14	600.60	211
14:44:14	600.60	500
14:44:14	600.60	1,500
14:44:14	600.60	421
14:44:16	600.60	5,950
14:44:36	600.60	369
14:44:36	600.60	2,119
14:44:36	600.60	119
14:44:59	600.50	1,450
14:44:59	600.50	1,002
14:44:59	600.50	3,498
14:45:32	600.50	1,514
14:45:57	600.60	24
14:45:57	600.60	1,292
14:45:57	600.60	874
14:45:57	600.60	1,329
14:46:09	600.70	186
14:46:09	600.70	2,012
14:46:09	600.70	3,752
14:46:09	600.70	1,392
14:46:09	600.70	2,000
14:46:15	600.90	100
14:46:15	600.90	100
14:46:15	600.90	1,934
14:46:35	600.90	1,394
14:46:37	600.80	108
14:46:37	600.80	240
14:46:37	600.80	141
14:46:37	600.80	161
14:46:37	600.80	1,740
14:46:38	600.80	2,000
14:46:38	600.80	1,000
14:46:39	600.80	560
14:46:57	600.60	1,445
14:46:57	600.60	3,599
14:47:23	600.80	496
14:47:31	600.80	4,572
14:47:31	600.80	393
14:47:31	600.80	985
14:48:16	600.90	1,222
14:48:27	601.00	207
14:48:27	601.00	2,000
14:48:27	601.00	1,000
14:48:27	601.00	566
14:48:31	600.90	4,544
14:48:31	600.90	1,406
14:48:35	600.90	3,462
14:49:02	601.00	3,300
14:49:15	600.60	440
14:49:31	600.80	75
14:49:31	600.80	252
14:49:31	600.80	1,493
14:49:31	600.80	11
14:49:31	600.80	3,374
14:49:55	600.80	297
14:49:55	600.80	5,653
14:50:23	600.90	1,000
14:50:23	600.90	2,000
14:50:23	600.90	2,000
14:50:24	600.90	849
14:50:32	600.90	5,950
14:50:59	601.00	1,739
14:50:59	601.00	1,060
14:51:04	601.00	3,151
14:51:21	600.90	5,616
14:51:40	600.90	1,419
14:51:40	600.90	63
14:51:48	600.90	5,188
14:52:16	600.90	5,950
14:52:38	600.90	1,292
14:52:54	601.10	1,779
14:52:55	601.10	1,000
14:52:55	601.10	2,000
14:52:55	601.10	266
14:52:59	601.00	1,059
14:53:02	601.00	3,475
14:53:08	601.00	1,416
14:53:28	600.70	4,000
14:53:57	600.70	22
14:53:57	600.70	2,400
14:53:57	600.70	591
14:53:57	600.70	1,612
14:53:57	600.70	284
14:54:28	600.80	5,950
14:54:39	600.80	1,238
14:54:49	600.70	147
14:54:49	600.70	5,628
14:55:18	600.90	1,845
14:55:18	600.90	3,366
14:55:40	600.90	2,193
14:55:40	600.90	500
14:55:40	600.90	500
14:55:56	601.00	54
14:55:56	601.00	3,103
14:56:08	601.00	816
14:56:15	601.00	1,227
14:56:16	601.00	552
14:56:20	601.00	796
14:56:20	601.00	789
14:56:35	601.20	500
14:56:35	601.20	1,341
14:56:35	601.20	500
14:56:35	601.20	500
14:56:35	601.20	500
14:56:35	601.20	500
14:56:35	601.20	500
14:56:35	601.20	500
14:56:35	601.20	500
14:56:35	601.20	500
14:56:35	601.20	500
14:56:35	601.20	1,450
14:57:12	601.30	5,594
14:57:32	601.10	1,060
14:57:57	601.20	2,000
14:57:57	601.20	1,000
14:57:57	601.20	1,060
14:57:57	601.20	13
14:57:57	601.20	217
14:57:57	601.20	66
14:57:57	601.10	336
14:57:58	601.10	1,105
14:58:11	601.10	1,445
14:58:19	601.10	2,109
14:58:19	601.10	902
14:58:19	601.00	3,017
14:58:47	601.00	5,950
14:58:48	601.00	2,956
14:59:04	601.00	1,000
14:59:04	601.00	281
14:59:30	601.00	1,000
14:59:30	601.00	216
14:59:30	601.00	1,667
14:59:33	601.00	1,817
14:59:36	600.90	1,405
14:59:36	600.90	173
14:59:36	600.90	4,372
15:00:12	600.90	972
15:00:22	601.00	2,000
15:00:22	601.00	1,405
15:00:22	601.00	586
15:00:32	600.80	1,000
15:00:32	600.80	1,020
15:00:41	600.70	5,950
15:00:41	600.70	1,306
15:01:05	600.80	4,685
15:01:33	600.80	333
15:01:34	600.80	2,667
15:01:34	600.80	1,877
15:01:34	600.80	52
15:01:50	600.60	5,950
15:02:10	600.80	5,950
15:02:56	601.00	5,950
15:03:30	601.10	1,286
15:03:35	601.10	1,060
15:03:35	601.10	604
15:03:35	601.10	1,000
15:03:35	601.10	2,000
15:03:35	601.10	896
15:03:37	601.10	1,000
15:03:37	601.10	2,000
15:03:37	601.10	1,100
15:03:37	601.10	447
15:03:50	601.00	4,496
15:04:20	601.30	2,184
15:04:21	601.30	588
15:04:35	601.20	248
15:04:35	601.20	461
15:04:35	601.20	923
15:04:36	601.20	566
15:04:36	601.20	2,925
15:05:03	600.90	5,700
15:05:23	601.00	891
15:05:49	601.10	658
15:05:49	601.10	2,000
15:05:49	601.10	1,000
15:05:49	601.10	388
15:05:52	601.00	288
15:05:52	601.00	5,662
15:05:52	601.00	140
15:06:05	601.00	1,967
15:06:05	601.00	172
15:06:21	600.90	1,064
15:06:21	600.90	378
15:06:21	600.90	216
15:06:21	600.90	1,854
15:06:21	600.90	1,902
15:06:36	600.70	5,950
15:07:14	600.70	5,942
15:07:24	600.50	5,950
15:07:55	600.50	500
15:07:55	600.50	5,450
15:09:07	600.80	217
15:09:07	600.80	5,733
15:09:12	600.80	4,216
15:09:27	601.00	5,653
15:09:45	601.00	5,831
15:10:06	600.70	1,000
15:10:21	600.80	4,329
15:10:50	600.70	6,715
15:10:56	600.50	5,950
15:11:25	600.30	5,950
15:11:46	600.10	1,000
15:11:46	600.10	2,000
15:11:46	600.10	1,000
15:11:46	600.10	1,406
15:11:46	600.10	493
15:12:19	599.90	2,038
15:12:19	599.90	3,404
15:12:43	599.90	134
15:12:43	599.90	788
15:12:43	599.90	5,028
15:13:01	599.50	1,365
15:13:01	599.50	750
15:13:02	599.50	3,050
15:13:02	599.50	750
15:13:02	599.50	35
15:13:45	600.00	637
15:13:45	600.00	4,899
15:14:05	600.00	5,143
15:14:14	600.00	1,652
15:14:34	599.90	564
15:14:34	599.90	698
15:14:34	599.90	4,388
15:14:58	599.90	108
15:14:59	599.90	2,000
15:14:59	599.90	1,812
15:15:00	599.90	460
15:15:00	599.90	132
15:15:00	599.90	76
15:15:01	599.90	783
15:15:01	599.90	579
15:15:27	599.90	1,900
15:15:27	599.90	3,474
15:15:28	599.90	576
15:15:53	599.80	1,100
15:15:53	599.80	969
15:15:53	599.80	3,881
15:16:26	599.70	1,292
15:16:36	600.00	2,000
15:16:41	600.00	2,458
15:16:57	600.10	3,656
15:16:57	600.10	808
15:16:57	600.10	1,486
15:17:12	599.90	1,217
15:17:12	599.90	3,400
15:17:12	599.90	1,032
15:17:38	599.60	5,950
15:18:24	599.50	1,993
15:18:24	599.50	1,000
15:18:24	599.50	1,000
15:18:24	599.50	13
15:18:24	599.50	147
15:18:24	599.50	1,338
15:18:24	599.50	500
15:18:44	599.50	5,395
15:19:00	599.40	631
15:19:00	599.40	2,018
15:19:00	599.40	1,100
15:19:00	599.40	210
15:19:00	599.40	1,991
15:19:32	599.80	1,000
15:19:32	599.80	345
15:19:44	599.70	344
15:19:45	599.70	1,900
15:19:45	599.70	1,256
15:19:45	599.70	2,425
15:20:00	599.80	360
15:20:00	599.80	5,067
15:20:38	599.90	1,330
15:20:39	599.90	1,900
15:20:39	599.90	1,017
15:20:39	599.90	1,224
15:21:36	600.30	6,080
15:21:38	600.20	1,900
15:21:39	600.20	1,306
15:21:42	600.20	2,000
15:21:58	600.40	165
15:21:58	600.40	1,288
15:22:01	600.40	6
15:22:03	600.40	1,252
15:22:03	600.40	2,000
15:22:03	600.40	2,000
15:22:03	600.40	1,925
15:22:16	600.50	973
15:22:16	600.50	501
15:22:16	600.50	116
15:22:16	600.50	1,579
15:22:16	600.50	1,018
15:22:40	600.50	715
15:22:40	600.50	220
15:22:41	600.50	1,027
15:22:41	600.50	3,706
15:23:07	600.50	1,459
15:23:07	600.50	1,100
15:23:07	600.50	395
15:23:07	600.50	568
15:23:07	600.50	2,428
15:24:00	600.60	102
15:24:00	600.60	309
15:24:00	600.60	1,384
15:24:00	600.60	192
15:24:00	600.60	1,692
15:24:00	600.60	1,365
15:24:01	600.60	1,500
15:24:03	600.60	3,085
15:24:17	600.40	2,000
15:24:34	600.50	628
15:24:34	600.50	4,834
15:24:42	600.50	1,266
15:25:08	600.50	1,672
15:25:08	600.50	2,264
15:25:08	600.50	2,000
15:25:08	600.50	114
15:25:21	600.60	5,269
15:25:43	600.60	739
15:25:43	600.60	2,085
15:25:43	600.60	113
15:25:43	600.60	124
15:25:43	600.60	1,126
15:25:43	600.60	1,482
15:26:10	600.60	1,388
15:26:10	600.60	4,562
15:26:50	600.60	2,396
15:26:50	600.60	1,477
15:26:55	600.60	666
15:26:55	600.60	2,000
15:26:58	600.50	5,515
15:27:43	600.50	259
15:27:43	600.50	1,000
15:27:43	600.50	2,000
15:27:49	600.50	2,186
15:27:53	600.50	648
15:27:53	600.50	1,638
15:27:53	600.50	971
15:27:53	600.50	2,693
15:28:33	600.40	691
15:28:33	600.40	873
15:28:33	600.40	2,260
15:28:38	600.40	281
15:28:38	600.40	2,000
15:28:55	600.30	562
15:28:55	600.30	5,388
15:29:24	600.50	1,542
15:29:24	600.50	200
15:29:24	600.50	2,000
15:29:24	600.50	1,000
15:29:47	600.70	2,000
15:29:47	600.70	1,000
15:29:47	600.70	1,438
15:29:47	600.70	690
15:30:16	600.70	960
15:30:16	600.70	4,990
15:30:49	600.80	3,386
15:30:49	600.80	2,676
15:30:49	600.80	507
15:31:05	600.80	5,126
15:31:17	600.90	1,521
15:31:17	600.90	367
15:31:17	600.90	4,062
15:31:40	601.00	4,275
15:31:40	601.00	1,457
15:31:56	601.00	161
15:31:56	601.00	1,131
15:32:03	601.00	419
15:32:03	601.00	188
15:32:03	601.00	59
15:32:03	601.00	637
15:32:03	601.00	247
15:32:04	601.00	3,690
15:32:04	601.00	1
15:32:31	601.00	708
15:32:31	601.00	4,396
15:32:31	601.00	846
15:32:47	600.90	1,537
15:32:47	600.90	3,972
15:32:47	600.90	72
15:33:14	601.00	5,950
15:33:32	600.80	1,483
15:33:32	600.80	848
15:33:32	600.80	277
15:33:32	600.80	179
15:33:33	600.80	1,900
15:33:33	600.80	1,263
15:33:55	601.00	5,697
15:34:13	600.90	1,341
15:34:43	601.00	164
15:34:43	601.00	4,609
15:34:48	601.00	4,789
15:34:58	601.00	1,200
15:34:58	601.00	567
15:35:09	600.90	5,518
15:35:09	600.90	432
15:35:37	600.80	5,950
15:35:51	600.90	385
15:35:51	600.90	500
15:35:51	600.90	1,657
15:35:51	600.90	118
15:35:51	600.90	1,000
15:35:51	600.90	200
15:35:51	600.90	500
15:35:51	600.90	500
15:35:51	600.90	380
15:36:09	601.00	500
15:36:09	601.00	500
15:36:09	601.00	500
15:36:09	601.00	500
15:36:09	601.00	500
15:36:09	601.00	1,000
15:36:09	601.00	500
15:36:12	601.00	1,652
15:36:12	601.00	298
15:36:35	600.80	3,666
15:36:35	600.80	2,284
15:37:10	601.00	1,091
15:37:10	601.00	1,428
15:37:10	601.00	600
15:37:10	601.00	3,000
15:37:40	601.00	900
15:37:40	601.00	4,815
15:37:45	601.00	4,126
15:37:45	601.00	1,564
15:37:45	601.00	500
15:37:45	601.00	500
15:37:45	601.00	741
15:37:45	601.00	500
15:37:45	601.00	695
15:37:45	601.00	119
15:37:45	601.00	1,164
15:37:45	601.00	167
15:38:01	600.80	2,803
15:39:01	601.10	536
15:39:05	601.10	4,322
15:39:05	601.10	3,664
15:39:05	601.10	2,286
15:39:09	601.10	5,000
15:39:09	601.10	950
15:39:25	601.00	1,305
15:39:36	601.10	2,642
15:39:36	601.10	1,065
15:39:36	601.10	390
15:39:38	601.20	1,538
15:40:02	601.00	5,734
15:40:29	600.90	5,950
15:40:57	601.20	2,097
15:40:57	601.20	1,570
15:40:57	601.20	1,699
15:41:11	601.20	25
15:41:11	601.20	1,000
15:41:11	601.20	2,000
15:41:11	601.20	1,392
15:41:11	601.20	1,348
15:41:25	601.10	1,000
15:41:25	601.10	1,100
15:41:25	601.10	2,000
15:41:25	601.10	1,850
15:41:54	601.10	5,807
15:42:07	601.10	1,440
15:42:19	601.10	5,675
15:42:58	601.00	2,210
15:43:03	601.10	5,950
15:43:03	601.10	1,352
15:43:03	601.10	2,000
15:43:03	601.10	249
15:43:43	601.00	530
15:43:43	601.00	2,670
15:43:43	601.00	1,419
15:43:43	601.00	327
15:44:08	601.10	628
15:44:08	601.10	473
15:44:12	601.20	2,889
15:44:12	601.20	1,405
15:44:12	601.20	1,000
15:44:13	601.20	607
15:44:18	601.20	1,300
15:44:18	601.20	1,554
15:44:18	601.20	176
15:44:26	601.20	178
15:44:26	601.20	2,517
15:44:49	601.20	1,100
15:44:55	601.20	1,000
15:44:55	601.20	1,000
15:44:55	601.20	1,239
15:45:03	601.20	1,902
15:45:12	601.20	1,864
15:45:12	601.20	1,274
15:45:12	601.20	1,187
15:45:12	601.20	1,000
15:45:25	601.30	5,950
15:45:47	601.30	5
15:45:52	601.30	98
15:46:22	601.40	1,871
15:46:22	601.40	3,044
15:46:22	601.40	1,035
15:46:23	601.40	2,000
15:46:23	601.40	1,000
15:46:23	601.40	2,394
15:46:30	601.30	3,754
15:46:30	601.30	338
15:46:30	601.30	1,223
15:46:32	601.30	635
15:46:50	601.20	1,247
15:46:50	601.20	4,703
15:47:19	601.20	5,950
15:48:27	601.70	2,606
15:48:27	601.70	2,204
15:48:27	601.70	190
15:48:27	601.70	91
15:48:27	601.70	47
15:48:27	601.70	680
15:48:30	601.70	132
15:48:30	601.70	2,000
15:48:31	601.70	2,000
15:48:31	601.70	1,200
15:48:31	601.70	975
15:48:39	601.70	5,552
15:48:53	601.70	5,770
15:48:53	601.70	178
15:48:58	601.80	1,340
15:49:01	601.80	5,189
15:49:35	601.60	5,596
15:49:49	601.70	1,583
15:49:49	601.70	957
15:49:49	601.70	314
15:49:49	601.70	101
15:49:49	601.70	603
15:49:49	601.70	1,096
15:49:49	601.70	151
15:49:49	601.70	3
15:49:49	601.70	78
15:49:49	601.70	17
15:49:49	601.70	34
15:49:49	601.70	11
15:49:49	601.70	22
15:49:49	601.70	8
15:49:49	601.70	16
15:49:49	601.70	6
15:49:49	601.70	12
15:49:49	601.70	662
15:49:49	601.70	4
15:50:09	601.70	1,284
15:50:12	601.70	5,950
15:50:34	601.70	4,845
15:51:11	601.70	3,895
15:51:11	601.70	122
15:51:11	601.70	960
15:51:12	601.70	1,732
15:51:38	601.70	209
15:51:38	601.70	4,804
15:51:41	601.70	1,951
15:51:41	601.70	668
15:51:41	601.70	959
15:51:42	601.70	263
15:51:42	601.70	28
15:51:42	601.70	14
15:51:42	601.70	13
15:51:42	601.70	5
15:51:42	601.70	1
15:51:42	601.70	5
15:51:42	601.70	2
15:51:42	601.70	1
15:51:42	601.70	1
15:51:47	601.80	1,900
15:51:57	601.80	1,387
15:52:05	601.70	394
15:52:07	601.70	769
15:52:12	601.70	238
15:52:16	601.70	1,198
15:52:16	601.70	100
15:52:38	601.70	5,950
15:52:43	601.70	384
15:52:43	601.70	2,000
15:52:43	601.70	494
15:52:49	601.30	877
15:53:02	601.40	4,738
15:53:24	601.40	5,422
15:53:46	601.40	3,300
15:53:47	601.40	1,008
15:53:50	601.40	1,642
15:54:14	601.40	5,950
15:54:16	601.30	1,200
15:54:40	601.20	1,600
15:54:40	601.20	2,200
15:54:40	601.20	14
15:54:45	601.30	1
15:54:45	601.30	1,746
15:54:47	601.20	100
15:54:48	601.20	100
15:54:48	601.20	100
15:54:49	601.20	500
15:54:49	601.20	500
15:54:49	601.20	500
15:54:50	601.20	600
15:54:50	601.20	100
15:54:50	601.20	2,600
15:54:51	601.20	850
15:55:06	601.10	1,000
15:55:06	601.10	1,000
15:55:06	601.10	1,000
15:55:06	601.10	1,253
15:55:06	601.10	1,150
15:55:27	601.10	1,000
15:55:27	601.10	940
15:55:27	601.10	1,459
15:55:27	601.10	500
15:55:27	601.10	500
15:55:27	601.10	500
15:55:28	601.10	1,381
15:55:53	601.20	5,154
15:56:03	601.00	1,253
15:56:03	601.00	148
15:56:28	601.10	2,954
15:56:33	601.20	1,703
15:56:33	601.20	500
15:56:44	601.40	1,362
15:56:44	601.40	2,314
15:56:44	601.40	921
15:56:44	601.40	638
15:56:48	601.40	1,229
15:57:04	601.40	148
15:57:04	601.40	1,365
15:57:04	601.40	2,000
15:57:04	601.40	1,092
15:57:04	601.40	863
15:57:13	601.30	151
15:57:13	601.30	1,900
15:57:13	601.30	200
15:57:13	601.30	3,242
15:57:44	601.70	906
15:57:44	601.70	1,000
15:57:44	601.70	1,000
15:57:44	601.70	259
15:57:44	601.70	698
15:57:44	601.70	293
15:57:48	601.60	380
15:58:06	601.70	697
15:58:06	601.70	100
15:58:11	601.70	4,944
15:58:31	601.30	100
15:58:33	601.30	3,350
15:58:36	601.30	200
15:58:36	601.30	100
15:58:36	601.30	100
15:58:38	601.30	315
15:58:38	601.30	318
15:58:46	601.40	1,714
15:58:47	601.40	2,243
15:58:48	601.40	100
15:58:48	601.40	100
15:58:48	601.40	400
15:58:48	601.40	100
15:58:49	601.40	100
15:59:04	601.40	1,136
15:59:04	601.40	1,050
15:59:04	601.40	277
15:59:22	601.50	5,901
15:59:23	601.40	5,950
15:59:23	601.40	1,600
15:59:24	601.40	1,595
15:59:50	601.20	987
15:59:58	601.20	1,542
15:59:58	601.20	1,675
16:00:06	601.20	1,900
16:00:14	601.20	219
16:00:21	601.30	2,093
16:00:34	601.20	5,950
16:00:40	601.00	2,520
16:00:40	601.00	1,373
16:00:40	601.00	185
16:00:40	601.00	640
16:00:40	601.00	733
16:01:09	600.90	5,950
16:01:13	600.80	5,950
16:01:30	600.50	2,000
16:01:30	600.50	1,000
16:01:30	600.50	1,000
16:01:30	600.50	1,751
16:01:53	600.70	5,950
16:02:15	600.60	1,721
16:02:15	600.60	407
16:02:15	600.60	1,330
16:02:15	600.60	1,644
16:02:15	600.60	537
16:02:15	600.60	311
16:02:30	600.30	360
16:02:30	600.30	2,075
16:02:32	600.30	3,256
16:03:03	600.40	156
16:03:03	600.40	1,392
16:03:03	600.40	695
16:03:03	600.40	1,000
16:03:03	600.40	2,000
16:03:04	600.30	5,950
16:03:04	600.30	1,392
16:03:04	600.30	2,000
16:03:04	600.30	1,025
16:03:16	600.10	2,556
16:03:34	599.80	298
16:03:36	599.80	500
16:03:36	599.80	5,152
16:04:00	599.90	5,371
16:04:14	599.50	5,505
16:04:37	599.30	2,000
16:04:37	599.30	35
16:04:37	599.30	361
16:04:37	599.30	202
16:04:38	599.30	71
16:04:38	599.30	190
16:04:38	599.30	2,008
16:04:53	599.20	480
16:04:53	599.20	835
16:04:54	599.10	3,000
16:04:54	599.10	2,000
16:04:54	599.10	68
16:05:14	599.00	5,950
16:05:42	599.30	3,817
16:05:42	599.30	1,978
16:06:16	599.80	5,606
16:07:02	600.10	1,435
16:07:02	600.10	2,000
16:07:02	600.10	1,542
16:07:02	600.10	380
16:07:02	600.10	593
16:07:08	600.00	2,177
16:07:08	600.00	3,296
16:07:33	600.10	1,365
16:07:33	600.10	2,000
16:07:33	600.10	2,396
16:07:45	599.90	1,402
16:07:45	599.90	1,691
16:07:45	599.90	794
16:07:45	599.90	381
16:07:45	599.90	1,682
16:08:17	599.90	1,600
16:08:17	599.90	2,000
16:08:17	599.90	1,885
16:08:29	600.00	3,920
16:08:29	600.00	2,030
16:08:38	599.90	5,950
16:09:18	600.00	236
16:09:18	600.00	1,394
16:09:18	600.00	1,006
16:09:18	600.00	212
16:09:18	600.00	3,513
16:09:18	600.00	2,562
16:09:18	600.00	989
16:09:22	600.00	5,950
16:09:51	599.90	750
16:09:51	599.90	1,472
16:10:08	599.80	96
16:10:08	599.80	572
16:10:08	599.80	1,199
16:10:08	599.80	4,083
16:10:12	599.80	457
16:10:12	599.80	750
16:10:12	599.80	750
16:10:12	599.80	750
16:10:12	599.80	750
16:10:12	599.80	750
16:10:12	599.80	1,743
16:10:34	599.70	845
16:10:34	599.70	1,213
16:10:34	599.70	20
16:10:34	599.70	1,463
16:10:34	599.70	16
16:10:34	599.70	249
16:10:35	599.70	699
16:10:35	599.70	1,445
16:11:02	599.90	1,405
16:11:06	600.00	5,950
16:11:13	600.00	4,370
16:11:24	600.00	2,677
16:11:28	600.00	3,273
16:11:43	600.00	5,678
16:12:14	600.00	1,919
16:12:14	600.00	921
16:12:14	600.00	2,900
16:12:14	600.00	903
16:12:27	599.90	660
16:12:27	599.90	2,137
16:12:27	599.90	226
16:12:27	599.90	2,927
16:12:49	599.90	211
16:12:49	599.90	300
16:12:49	599.90	2,000
16:12:49	599.90	1,200
16:12:49	599.90	1,260
16:13:08	599.90	211
16:13:08	599.90	800
16:13:08	599.90	1,200
16:13:16	600.00	4,152
16:13:21	599.90	3,337
16:13:25	600.00	3,507
16:14:10	599.90	5,950
16:14:11	599.90	2,000
16:14:11	599.90	3,950
16:14:13	599.90	927
16:14:13	599.90	3,661
16:14:18	599.90	1,316
16:14:25	599.80	5,140
16:14:43	599.50	148
16:14:43	599.50	585
16:14:43	599.50	343
16:14:43	599.50	1,031
16:14:43	599.50	147
16:14:43	599.50	106
16:14:44	599.50	410
16:14:44	599.50	395
16:14:44	599.50	2,785
16:15:06	599.50	642
16:15:06	599.50	1,548
16:15:06	599.50	542
16:15:06	599.50	1,700
16:15:06	599.50	108
16:15:06	599.50	909
16:15:06	599.50	501
16:15:24	599.30	3,745
16:15:24	599.30	2,205
16:15:30	599.10	5,950
16:15:46	599.00	5,264
16:15:56	598.90	1,377
16:16:11	599.00	285
16:16:11	599.00	1,000
16:16:11	599.00	2,000
16:16:11	599.00	1,575
16:16:26	598.90	5,822
16:16:48	599.20	418
16:16:48	599.20	916
16:16:48	599.20	560
16:16:48	599.20	1,638
16:16:48	599.20	560
16:16:48	599.20	465
16:16:59	599.10	138
16:16:59	599.10	5,812
16:17:12	598.80	253
16:17:24	599.10	2,000
16:17:24	599.10	1,000
16:17:24	599.10	1,459
16:17:24	599.10	1,459
16:17:25	599.10	4
16:17:38	598.90	2,000
16:17:45	599.00	173
16:17:45	599.00	3,258
16:17:46	598.90	1,548
16:17:52	599.00	2,000
16:17:52	599.00	2,566
16:18:07	599.00	2,607
16:18:07	599.00	1,906
16:18:15	599.00	880
16:18:18	599.00	3,270
16:18:18	599.00	2,680
16:18:19	599.00	3,890
16:18:20	599.00	75
16:18:26	599.00	1,326
16:18:34	599.00	1,365
16:18:35	599.00	1,365
16:18:38	599.00	15,000
16:18:38	599.00	1,365
16:18:38	599.00	2,000
16:18:38	599.00	195
16:18:38	599.00	1,709
16:18:38	599.00	128
16:18:39	599.00	2,000
16:18:39	599.00	726
16:18:39	599.00	1,274
16:18:39	599.00	91
16:18:39	599.00	694
16:18:42	599.00	1,190
16:18:42	599.00	2,000
16:18:42	599.00	1,200
16:18:42	599.00	233
16:18:42	599.00	726
16:18:43	599.00	2,000
16:18:43	599.00	2,159
16:18:43	599.00	989
16:18:43	599.00	694
16:18:43	599.00	63

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

 

 

POSAKQDNABDDCKK