FORM 6-K
 
SECURITIES AND EXCHANGE COMMISSION
 
Washington, D.C. 20549
 
Report of Foreign Private Issuer
 
Pursuant to Rule 13a - 16 or 15d - 16 of
 
the Securities Exchange Act of 1934
 
For the month of December
 
HSBC Holdings plc
 
42nd Floor, 8 Canada Square, London E14 5HQ, England
 
 
(Indicate by check mark whether the registrant files or will file annual reports under cover of Form 20-F or Form 40-F).
 
Form 20-F   X              Form 40-F ......
 
(Indicate by check mark whether the registrant by furnishing the information contained in this Form is also thereby furnishing the information to the Commission pursuant to Rule 12g3-2(b) under the Securities Exchange Act of 1934).
 
Yes.......          No    X
 
(If "Yes" is marked, indicate below the file number assigned to the registrant in connection with Rule 12g3-2(b): 82- ..............).
 
 
 
HSBC HOLDINGS PLC
 
2 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:
2 December 2016
Number of ordinary shares of US$0.50 each purchased:
3,138,022
 
 
Highest price paid per share:
£6.3070
 
 
Lowest price paid per share:
£6.2470
 
 
Volume weighted average price paid per share:
£6.2753
 
Following the purchase of these shares, the Company holds 278,175,053 of its ordinary shares in treasury and has 19,789,993,623 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,789,993,623. 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
08:01:10
628.80
75
08:01:11
628.60
2,620
08:01:12
628.10
1,906
08:01:21
627.90
1,223
08:01:43
628.00
926
08:01:50
628.40
791
08:01:50
628.40
444
08:01:53
628.40
1,205
08:01:54
628.00
3,078
08:02:12
628.10
1,985
08:02:15
628.10
1,382
08:02:21
628.10
1,541
08:02:22
628.00
1,611
08:02:22
628.00
1,193
08:02:25
627.80
1,451
08:02:58
627.60
1,613
08:02:58
627.50
1,200
08:02:58
627.50
291
08:03:17
627.30
2,842
08:04:04
627.20
1,470
08:04:05
627.30
19
08:04:09
627.50
1,081
08:04:09
627.50
930
08:04:14
627.50
99
08:04:14
627.50
1,173
08:04:14
627.50
536
08:04:14
627.50
1,284
08:04:21
627.30
1,813
08:04:25
627.40
2,805
08:04:26
627.40
2,185
08:04:27
626.90
2,118
08:04:27
626.90
1,646
08:04:27
626.90
422
08:04:28
626.90
1,849
08:04:29
626.90
53
08:04:34
627.00
425
08:04:34
627.00
840
08:04:34
626.80
2,666
08:04:38
627.00
2,000
08:04:38
627.00
504
08:04:39
627.00
1,218
08:04:43
626.80
2,129
08:04:51
627.00
2,000
08:04:51
627.00
21
08:04:51
626.90
1,539
08:05:04
626.80
1,257
08:05:04
626.80
1,310
08:05:05
626.80
1,314
08:05:10
626.80
2,250
08:05:21
626.70
1,329
08:05:21
626.70
2,017
08:05:29
626.60
1,189
08:05:29
626.60
1,145
08:05:40
626.80
1,008
08:05:40
626.80
202
08:05:43
626.50
1,414
08:05:43
626.50
983
08:05:44
626.50
1,414
08:05:55
626.60
3,222
08:06:05
626.30
1,754
08:06:10
626.40
790
08:06:13
626.40
790
08:06:15
626.30
1,196
08:06:18
626.20
550
08:06:23
625.90
648
08:06:23
626.00
519
08:06:35
626.10
2,222
08:06:35
626.10
1,221
08:06:37
626.00
676
08:06:41
626.10
46
08:06:41
626.10
1,143
08:06:41
626.00
923
08:06:45
625.90
774
08:06:51
625.90
790
08:06:53
625.90
790
08:06:56
625.90
90
08:06:57
625.90
790
08:07:01
626.00
1,752
08:07:05
626.00
1,152
08:07:09
625.80
1,821
08:07:14
625.70
1,238
08:07:15
625.70
1,215
08:07:22
625.70
1,653
08:07:28
625.60
1,176
08:07:37
625.70
520
08:07:38
625.70
520
08:07:38
625.70
440
08:07:40
625.80
1,231
08:07:44
625.80
38
08:07:44
625.80
520
08:07:44
625.80
766
08:07:47
625.70
1,830
08:07:53
625.70
520
08:07:53
625.70
1,396
08:08:03
625.70
188
08:08:03
625.70
730
08:08:03
625.70
249
08:08:11
625.70
1,960
08:08:11
625.60
1,329
08:08:20
625.50
1,449
08:08:25
625.50
1,224
08:08:25
625.40
595
08:08:27
625.40
1,063
08:08:33
625.40
1,536
08:08:34
625.30
1,507
08:08:45
625.40
1,317
08:08:47
625.50
2,201
08:08:51
625.20
1,463
08:09:04
625.20
735
08:09:04
625.20
704
08:09:14
625.60
3,170
08:09:26
626.00
1,351
08:09:35
626.00
476
08:09:40
626.10
1,522
08:09:44
626.20
1,157
08:09:54
626.70
1,239
08:10:04
626.50
153
08:10:04
626.50
3,638
08:10:04
626.50
1,061
08:10:04
626.50
887
08:10:07
626.50
868
08:10:07
626.50
1,070
08:10:07
626.50
1,510
08:10:12
626.50
1,863
08:10:12
626.50
1,200
08:10:12
626.50
250
08:10:37
626.40
3,419
08:10:37
626.40
2,000
08:10:37
626.40
1,173
08:10:44
626.40
2,329
08:10:55
626.60
1,961
08:11:02
626.50
1,482
08:11:02
626.50
1,200
08:11:02
626.50
1,400
08:11:02
626.50
4
08:11:22
626.60
3,325
08:11:22
626.60
1,535
08:11:28
626.50
1,095
08:11:34
626.50
1,478
08:11:35
626.40
1,340
08:11:44
626.60
610
08:11:45
626.60
1,368
08:11:50
626.60
259
08:11:50
626.60
986
08:11:55
626.70
1,696
08:12:08
626.80
1,152
08:12:08
626.80
2,142
08:12:17
626.80
1,429
08:12:17
626.80
1,386
08:12:25
626.80
983
08:12:25
626.80
477
08:12:25
626.80
1,298
08:12:44
626.90
889
08:12:44
626.90
479
08:12:49
627.00
1,194
08:12:53
627.00
1,285
08:12:57
626.70
2,476
08:12:57
626.70
1,251
08:12:57
626.60
1,951
08:13:02
626.50
1,289
08:13:10
626.50
125
08:13:10
626.50
1,063
08:13:11
626.40
1,032
08:13:11
626.40
757
08:13:18
626.20
1,211
08:13:34
626.00
1,292
08:13:34
626.00
2,038
08:13:37
626.00
1,272
08:14:06
625.70
2,830
08:14:06
625.40
1,200
08:14:06
625.40
2,000
08:14:06
625.50
1,126
08:14:08
625.40
1,787
08:14:23
625.60
3,563
08:14:43
625.90
714
08:14:43
625.90
544
08:14:48
625.90
1,099
08:14:48
625.90
655
08:14:51
625.90
1,227
08:14:51
625.90
1,020
08:14:51
625.90
1,649
08:15:05
626.00
1,222
08:15:08
626.00
1,267
08:15:12
626.00
1,207
08:15:15
625.90
2,911
08:15:15
625.80
1,500
08:15:15
625.80
1,283
08:15:26
625.70
1,246
08:15:27
625.60
1,500
08:15:37
625.30
2,250
08:15:37
624.90
1,500
08:15:37
625.00
332
08:15:40
624.70
1,417
08:15:48
624.70
1,837
08:16:37
625.80
1,122
08:16:37
625.80
2,000
08:16:38
625.70
4,478
08:16:38
625.70
1,039
08:16:39
625.60
1,300
08:16:39
625.60
1,568
08:16:47
625.60
304
08:16:47
625.60
3,823
08:16:47
625.60
1,703
08:17:05
626.00
1,477
08:17:14
626.00
1,229
08:17:16
625.90
1,240
08:17:16
625.90
2,100
08:17:16
625.90
1,791
08:17:39
625.90
1,448
08:17:40
625.80
1,800
08:17:40
625.80
2,000
08:17:40
625.90
587
08:17:51
625.70
2,983
08:17:55
625.70
2,645
08:17:58
625.60
742
08:17:58
625.60
543
08:18:05
625.50
1,992
08:18:20
625.40
1,200
08:18:20
625.40
1,111
08:18:20
625.40
1,917
08:18:20
625.40
472
08:18:29
625.40
2,087
08:18:29
625.30
1,114
08:18:29
625.30
491
08:19:01
625.50
148
08:19:01
625.50
4,331
08:19:01
625.50
1,600
08:19:01
625.50
2,000
08:19:26
625.90
3,558
08:19:33
625.80
2
08:19:33
625.80
4,224
08:19:33
625.80
2,000
08:19:33
625.80
1,095
08:19:48
625.70
2,517
08:19:48
625.70
1,775
08:20:18
625.60
1,571
08:20:18
625.50
2,000
08:20:18
625.50
1,221
08:20:18
625.60
975
08:20:39
625.50
3,298
08:20:39
625.40
3,423
08:20:39
625.40
835
08:20:59
625.20
2,359
08:21:33
625.10
1,876
08:21:38
625.10
1,409
08:21:43
625.10
1,433
08:21:46
625.10
1,677
08:22:04
625.30
2,000
08:22:04
625.30
30
08:22:12
625.20
1,228
08:22:28
625.30
1,849
08:23:13
625.40
2,000
08:23:13
625.40
1,052
08:23:13
625.40
1,270
08:23:22
625.40
2,047
08:23:23
625.40
1,217
08:24:35
625.50
1,144
08:24:35
625.50
3,297
08:24:46
625.60
2,569
08:24:47
625.50
202
08:24:47
625.50
1,677
08:25:39
625.40
2,984
08:25:40
625.40
1,234
08:25:40
625.40
500
08:25:49
625.30
1,177
08:25:52
625.10
1,700
08:26:48
625.70
1,289
08:26:52
625.50
114
08:26:52
625.50
1,715
08:27:11
625.30
1,126
08:27:43
625.50
1,278
08:27:43
625.50
2,000
08:27:43
625.50
864
08:27:57
625.60
992
08:27:57
625.60
1,113
08:27:57
625.60
1,470
08:28:03
625.50
447
08:28:03
625.50
746
08:28:09
625.70
1,266
08:28:09
625.70
82
08:28:11
625.60
1,623
08:28:27
625.80
343
08:28:27
625.80
1,648
08:28:28
625.80
1,700
08:28:28
625.80
1,208
08:28:34
625.80
2,869
08:28:34
625.80
1,300
08:28:34
625.80
768
08:28:55
625.90
1,338
08:28:55
625.90
1,300
08:28:55
625.90
2,000
08:28:55
625.90
311
08:29:11
626.00
1,853
08:29:20
626.00
255
08:29:20
626.00
468
08:29:20
626.00
3,293
08:29:23
625.80
2,241
08:30:00
626.10
534
08:30:03
626.10
2,038
08:30:03
626.10
2,000
08:30:06
626.10
1,167
08:30:25
626.20
2,000
08:30:25
626.20
1,200
08:30:31
626.30
1,232
08:30:44
626.50
1,286
08:30:44
626.50
1,455
08:30:49
626.50
1,308
08:30:55
626.60
1,128
08:30:58
626.50
1,304
08:30:58
626.50
794
08:31:03
626.50
1,286
08:31:27
626.70
1,208
08:31:27
626.70
1,161
08:31:32
626.40
2,636
08:31:46
626.50
1,200
08:31:49
626.50
938
08:31:49
626.50
2,116
08:31:52
626.40
1,126
08:31:52
626.30
3,225
08:31:52
626.30
82
08:31:54
626.20
3,225
08:32:19
625.90
1,632
08:33:32
626.50
1,800
08:33:35
626.50
2,989
08:33:35
626.50
2,000
08:33:35
626.40
5,247
08:33:35
626.40
208
08:33:35
626.40
3,969
08:33:55
626.60
1,552
08:34:00
626.60
1,395
08:34:02
626.50
3,707
08:34:02
626.30
1,768
08:34:06
626.00
1,326
08:34:18
626.00
1,137
08:34:26
625.80
1,241
08:34:37
625.80
1,980
08:34:37
625.70
1,291
08:35:45
625.60
2,000
08:35:45
625.60
1,642
08:35:45
625.60
2,577
08:35:53
625.80
2,378
08:35:53
625.80
2,089
08:35:53
625.80
2,000
08:35:53
625.80
1,514
08:36:15
625.90
3,095
08:36:15
625.90
1,767
08:36:21
625.70
1,150
08:37:02
626.30
2,000
08:37:02
626.30
1,297
08:38:07
626.40
2,000
08:38:08
626.40
2,000
08:38:10
626.40
2,000
08:38:10
626.40
509
08:38:44
626.80
1,451
08:38:44
626.80
2,000
08:38:49
626.80
2,000
08:38:49
626.80
1,016
08:38:50
626.80
2,100
08:38:50
626.80
987
08:38:53
626.60
2,000
08:38:53
626.70
1,079
08:38:53
626.70
1,100
08:38:53
626.70
196
08:38:54
626.70
1,335
08:38:54
626.70
101
08:38:54
626.60
1,410
08:38:56
626.60
77
08:38:56
626.60
1,893
08:39:04
626.50
1,392
08:39:39
626.80
445
08:39:39
626.80
2,285
08:39:39
626.80
1,914
08:39:40
626.80
2,000
08:39:40
626.80
944
08:39:40
626.80
784
08:40:09
626.60
3,194
08:40:09
626.50
2,000
08:40:09
626.60
44
08:40:22
626.60
475
08:40:22
626.60
94
08:40:22
626.60
753
08:40:29
626.70
1,059
08:40:29
626.70
776
08:40:38
626.50
1,322
08:40:41
626.30
1,200
08:40:41
626.30
109
08:41:04
626.40
1,239
08:41:04
626.40
1,398
08:41:04
626.20
1,241
08:42:06
626.00
2,000
08:42:06
626.10
1,900
08:42:06
626.10
459
08:42:22
626.00
1,170
08:42:28
626.00
1,019
08:42:30
626.00
912
08:42:53
626.00
187
08:42:55
626.00
1,639
08:42:55
625.90
1,745
08:43:29
625.80
1,258
08:43:35
625.60
1,362
08:44:12
625.60
1,173
08:44:12
625.60
675
08:44:39
625.80
1,268
08:45:35
625.90
1,886
08:45:36
625.80
1,562
08:45:44
625.70
278
08:45:44
625.70
1,002
08:46:22
625.50
1,978
08:46:55
625.60
1,804
08:46:55
625.60
408
08:46:55
625.60
902
08:47:13
625.70
1,280
08:47:51
625.80
958
08:47:51
625.80
1,382
08:48:17
625.80
1,461
08:48:17
625.80
1,309
08:49:00
625.90
1,490
08:49:00
625.80
1,162
08:49:00
625.80
279
08:51:02
626.50
769
08:51:02
626.50
991
08:51:02
626.50
2,329
08:51:02
626.50
1,702
08:51:05
626.40
3,419
08:51:05
626.40
2,704
08:51:05
626.40
773
08:51:15
626.40
3,036
08:51:19
626.20
367
08:51:19
626.20
1,014
08:51:48
626.00
2,291
08:52:19
625.90
2,814
08:52:19
625.90
1,552
08:53:13
625.90
584
08:53:13
625.90
3,273
08:53:13
625.90
897
08:53:13
625.90
465
08:53:14
625.90
1,318
08:53:39
625.70
5,031
08:53:39
625.70
4,101
08:53:40
625.70
261
08:54:01
626.00
2,000
08:54:02
626.00
2,000
08:54:02
626.00
50
08:54:02
626.00
50
08:54:02
626.00
50
08:54:02
626.00
1,100
08:54:03
625.90
1,575
08:54:10
625.80
4,108
08:54:10
625.80
1,549
08:54:11
625.70
1,034
08:54:16
625.80
2,126
08:54:29
625.70
1,132
08:54:40
625.90
1,985
08:54:40
625.90
791
08:55:01
625.60
1,333
08:55:09
625.40
1,127
08:55:28
625.50
1,158
08:55:33
625.40
3,465
08:55:33
625.30
1,299
08:55:48
625.40
770
08:55:48
625.40
1,031
08:56:18
625.40
1,138
08:56:18
625.40
1,272
08:56:18
625.40
898
08:56:39
625.40
2,536
08:56:43
625.30
1,446
08:56:54
625.20
1,128
08:56:54
625.20
28
08:57:11
625.10
1,293
08:57:15
624.90
281
08:57:15
624.90
1,977
08:58:35
625.40
249
08:58:35
625.40
1,736
08:59:36
625.20
3,195
08:59:36
625.20
1,072
08:59:41
625.30
4,435
08:59:45
625.20
380
08:59:45
625.20
1,134
08:59:58
625.30
1,129
08:59:58
625.30
884
09:00:23
625.10
1,156
09:00:28
625.00
1,126
09:01:12
624.80
1,327
09:01:35
624.70
2,223
09:02:03
624.90
1,740
09:02:47
625.40
1,929
09:03:03
625.30
2,272
09:03:03
625.30
1,123
09:03:03
625.30
782
09:03:09
625.30
1,001
09:03:09
625.30
3,185
09:03:11
625.20
2,939
09:04:00
624.90
1,348
09:04:15
624.90
1,336
09:04:16
624.90
2,000
09:04:16
624.90
787
09:04:43
624.90
1,952
09:04:44
624.90
564
09:04:44
624.90
1,041
09:04:47
624.80
1,161
09:05:21
624.80
3,048
09:05:21
624.80
173
09:05:29
624.90
1,736
09:05:37
624.80
2,087
09:05:54
624.90
1,130
09:05:54
624.90
191
09:06:02
624.90
21
09:06:02
624.90
1,275
09:06:02
624.90
699
09:06:02
624.90
890
09:07:09
625.40
2,022
09:08:03
625.70
1,605
09:08:03
625.70
75
09:08:03
625.70
2,000
09:08:12
625.70
2,208
09:08:12
625.70
1,433
09:09:03
625.90
790
09:09:03
625.90
633
09:10:23
625.90
1,000
09:10:23
625.90
405
09:10:37
625.90
1,291
09:10:59
625.80
37
09:10:59
625.80
1,135
09:10:59
625.80
98
09:11:30
625.30
1,133
09:11:30
625.30
446
09:11:40
625.40
2,666
09:12:23
625.30
1,100
09:12:23
625.30
22
09:12:23
625.30
212
09:12:35
625.10
336
09:12:35
625.10
531
09:12:35
625.10
257
09:12:42
625.00
579
09:12:43
625.00
612
09:13:43
625.00
2,621
09:13:43
625.00
84
09:13:44
625.00
288
09:13:44
625.00
2,897
09:14:10
625.20
1,172
09:14:22
625.20
3,055
09:14:22
625.20
1,904
09:15:08
625.30
2,974
09:15:08
625.30
162
09:15:59
625.00
1,422
09:16:13
624.90
2,948
09:16:19
624.80
1,615
09:16:46
624.80
2,606
09:17:39
624.90
3,717
09:19:13
625.30
4,236
09:19:13
625.30
1,519
09:19:44
625.40
2,896
09:20:09
625.40
1,100
09:20:09
625.40
322
09:21:05
625.60
1,625
09:21:09
625.50
1,468
09:21:09
625.50
411
09:22:02
625.70
2,597
09:22:12
625.70
1,990
09:22:14
625.70
1,453
09:22:17
625.70
1,249
09:23:45
626.10
3,767
09:23:51
626.00
1,122
09:23:51
626.00
1,765
09:24:02
625.70
461
09:24:02
625.70
2,064
09:24:14
625.70
894
09:24:14
625.70
1,561
09:25:48
626.00
1,189
09:25:48
626.00
2,000
09:25:48
626.00
1,660
09:25:50
625.90
1,348
09:25:54
625.80
1,849
09:26:57
625.60
672
09:27:25
625.90
1,220
09:27:26
625.70
2,000
09:28:17
625.70
1,633
09:28:55
625.30
541
09:28:55
625.30
1,809
09:29:17
625.40
456
09:29:17
625.40
708
09:30:02
625.50
1,437
09:31:12
625.80
1,544
09:31:12
625.80
542
09:31:12
625.80
1,666
09:32:02
626.10
2,224
09:32:03
626.10
2,310
09:32:03
626.10
1,052
09:32:03
626.00
436
09:32:30
626.30
2,828
09:32:31
626.30
1,350
09:32:55
626.40
810
09:32:55
626.40
635
09:32:55
626.20
1,656
09:32:55
626.20
1,218
09:33:03
626.20
1,756
09:33:03
626.20
694
09:33:07
626.20
533
09:33:16
626.10
1,164
09:33:31
626.00
1,269
09:33:55
626.00
1,875
09:33:56
626.00
1,151
09:33:56
626.00
472
09:34:30
626.30
6
09:34:30
626.30
50
09:34:30
626.30
50
09:34:30
626.30
45
09:34:44
626.30
1,600
09:34:44
626.30
1,151
09:34:44
626.30
273
09:34:54
626.20
886
09:34:54
626.20
3,186
09:34:55
626.20
1,500
09:34:55
626.20
289
09:34:55
626.10
1,326
09:35:13
626.30
1,244
09:35:15
626.20
2,009
09:35:35
626.00
1,993
09:35:49
625.90
619
09:35:49
625.90
1,347
09:36:29
626.10
1,129
09:36:33
626.00
2,176
09:36:33
625.90
1,150
09:36:53
626.00
1,942
09:38:03
626.20
1,151
09:38:03
626.20
2,000
09:38:03
626.20
959
09:38:44
626.50
1,264
09:38:49
626.50
74
09:38:49
626.50
26
09:38:49
626.50
50
09:38:49
626.50
1,914
09:39:06
626.40
1,271
09:39:07
626.40
1,421
09:39:07
626.40
1,151
09:39:07
626.40
1,273
09:39:10
626.30
1,422
09:39:11
626.30
1,112
09:39:12
626.30
425
09:39:12
626.30
318
09:40:04
626.80
2,000
09:40:14
626.80
2,000
09:40:44
627.00
786
09:40:44
627.00
589
09:40:49
626.90
2,306
09:40:49
627.00
1,767
09:40:49
627.00
2,000
09:40:49
627.00
2,000
09:40:49
627.00
1,019
09:41:08
626.90
4,154
09:41:32
627.00
3,882
09:41:32
627.00
2,149
09:42:04
627.20
985
09:42:04
627.20
2,977
09:42:40
627.40
356
09:42:49
627.40
1,449
09:42:54
627.40
2,150
09:42:55
627.30
1,900
09:42:55
627.30
377
09:43:04
627.20
1,751
09:43:05
627.20
1,770
09:43:10
627.20
1,291
09:44:21
627.50
2,837
09:44:21
627.50
221
09:44:21
627.50
1,151
09:44:21
627.50
2,000
09:44:21
627.50
106
09:44:40
627.60
200
09:45:07
627.90
1,272
09:45:07
627.90
1,185
09:45:09
627.90
481
09:45:09
627.90
1,151
09:45:09
627.90
1,005
09:45:09
627.90
1,287
09:45:10
627.90
819
09:45:10
627.80
2,392
09:45:14
627.80
989
09:45:14
627.80
1,155
09:45:14
627.80
2,219
09:45:39
627.90
400
09:45:39
627.90
971
09:45:47
627.80
2,408
09:46:05
627.80
2,834
09:46:05
627.80
1,437
09:46:24
627.70
3,010
09:46:25
627.60
1,934
09:46:30
627.60
1,217
09:46:33
627.60
1,681
09:46:46
627.50
2,161
09:46:46
627.40
1,669
09:46:53
627.30
1,978
09:46:54
627.20
1,675
09:47:02
627.50
50
09:47:02
627.50
50
09:47:02
627.50
2,000
09:47:02
627.50
50
09:47:02
627.50
50
09:47:02
627.50
50
09:47:02
627.50
50
09:47:02
627.50
1,814
09:47:16
627.40
2,944
09:47:16
627.40
1,252
09:47:17
627.30
1,150
09:47:17
627.30
119
09:47:17
627.20
2,917
09:47:18
627.20
1,732
09:47:38
627.10
1,302
09:47:52
627.40
517
09:47:52
627.40
626
09:47:52
627.40
1,256
09:48:01
627.30
1,804
09:48:01
627.30
1,280
09:48:13
627.10
2,010
09:48:13
627.10
1,784
09:48:30
627.20
864
09:48:30
627.20
2,761
09:48:30
627.10
500
09:48:30
627.10
868
09:48:36
627.10
990
09:48:36
627.10
1,190
09:48:36
627.00
1,921
09:49:12
627.20
1,442
09:49:34
627.20
944
09:49:34
627.20
299
09:49:40
627.10
600
09:51:09
628.00
4,032
09:51:10
628.00
2,000
09:51:10
628.00
2,000
09:51:10
628.00
85
09:51:26
628.10
262
09:51:26
628.10
1,486
09:51:49
628.20
1,528
09:51:49
628.20
1,450
09:51:57
628.20
238
09:51:57
628.20
1,672
09:51:57
628.20
1,629
09:52:00
628.20
200
09:52:04
628.20
100
09:52:08
628.20
1,734
09:52:08
628.20
1,300
09:52:08
628.20
91
09:53:00
628.20
1,185
09:53:00
628.20
1,151
09:53:00
628.20
395
09:53:01
628.10
1,151
09:53:01
628.10
1,210
09:53:39
628.20
1,387
09:54:09
628.00
1,270
09:54:34
628.20
3,304
09:54:34
628.20
102
09:55:11
628.30
581
09:55:11
628.30
800
09:55:11
628.30
800
09:55:12
628.30
500
09:55:12
628.30
600
09:55:12
628.30
500
09:55:12
628.30
334
09:55:13
628.30
694
09:55:13
628.30
500
09:55:13
628.30
700
09:55:14
628.30
500
09:55:14
628.30
344
09:55:14
628.30
2,642
09:55:14
628.20
1,332
09:55:49
628.30
1,282
09:55:52
628.30
600
09:55:52
628.30
600
09:55:52
628.30
600
09:55:52
628.30
1,097
09:56:05
628.30
1,913
09:56:05
628.30
1,264
09:56:06
628.20
1,275
09:56:18
628.10
2,603
09:57:22
628.20
2,461
09:57:22
628.20
1,911
09:57:24
628.10
1,328
09:57:24
628.10
1,335
09:57:51
627.80
2,054
09:57:51
627.80
169
09:58:05
627.90
1,525
09:58:11
627.80
1,460
09:58:35
627.80
568
09:58:35
627.80
1,132
09:58:38
627.70
1,339
09:58:59
627.60
2,507
09:58:59
627.50
109
09:59:11
627.50
1,457
09:59:11
627.50
1,611
09:59:36
627.60
1,343
10:00:49
627.70
1,394
10:01:02
627.80
2,689
10:01:02
627.80
34
10:01:08
627.80
1,206
10:02:10
628.10
50
10:02:10
628.10
50
10:02:13
628.10
50
10:02:13
628.10
50
10:02:16
628.10
50
10:02:16
628.10
50
10:02:18
628.10
50
10:02:18
628.10
50
10:02:18
628.10
1,358
10:02:39
628.10
3,892
10:04:04
628.20
1,289
10:04:04
628.20
1,946
10:04:04
628.20
1,226
10:04:09
628.20
3,648
10:04:10
628.20
928
10:04:24
628.50
2,000
10:04:24
628.50
1,300
10:04:27
628.50
2,000
10:04:27
628.50
280
10:04:27
628.50
51
10:05:09
628.60
1,306
10:05:31
628.80
34
10:05:36
628.80
565
10:05:36
628.80
1,811
10:05:37
628.80
659
10:05:37
628.80
676
10:05:46
628.70
2,518
10:05:46
628.70
3,521
10:05:55
628.90
2,000
10:05:55
628.90
458
10:06:10
628.90
2,352
10:06:26
629.00
384
10:06:26
629.00
824
10:06:26
629.00
50
10:06:26
629.00
6
10:06:28
628.80
1,813
10:06:32
628.80
187
10:06:32
628.80
1,151
10:06:32
628.80
185
10:06:34
628.70
278
10:06:35
628.70
1,500
10:06:40
628.70
2,478
10:06:40
628.60
889
10:06:40
628.60
890
10:08:05
628.80
1,306
10:08:05
628.80
2,000
10:08:05
628.80
49
10:08:10
628.70
1,000
10:08:14
628.50
681
10:08:14
628.50
2,003
10:08:40
628.40
1,445
10:09:03
628.20
1,658
10:09:03
628.20
1,330
10:10:27
628.40
340
10:10:27
628.40
3,255
10:10:27
628.40
1,528
10:10:39
628.30
1,373
10:10:39
628.30
1,168
10:11:08
628.40
2,357
10:11:08
628.40
1,206
10:11:37
628.30
1,250
10:11:37
628.30
558
10:11:39
628.30
1,250
10:11:39
628.30
37
10:11:50
628.20
4,380
10:11:51
628.20
1,764
10:12:02
628.10
1,360
10:12:02
628.10
568
10:12:30
628.20
1,705
10:12:45
628.30
100
10:12:48
628.30
1,491
10:12:48
628.30
1,551
10:12:49
628.30
733
10:12:49
628.30
2,000
10:12:49
628.30
45
10:13:05
628.30
2,400
10:13:05
628.30
94
10:13:05
628.20
4
10:13:05
628.20
1,278
10:15:25
628.30
1,219
10:15:26
628.30
440
10:15:26
628.30
2,000
10:15:26
628.30
1,275
10:15:35
628.30
914
10:15:35
628.30
2,720
10:15:35
628.30
1,324
10:17:00
628.50
79
10:17:00
628.50
2,074
10:17:31
628.40
1,195
10:17:36
628.40
1,912
10:17:41
628.30
2,370
10:18:10
628.40
3,886
10:18:10
628.40
1,902
10:18:25
628.40
1,433
10:20:21
628.50
1,430
10:20:21
628.50
2,000
10:20:21
628.50
1,151
10:20:21
628.50
299
10:20:25
628.40
244
10:20:25
628.40
1,707
10:20:54
628.40
1,464
10:20:54
628.40
1,211
10:20:55
628.30
1,151
10:20:55
628.30
166
10:21:16
628.40
1,901
10:21:26
628.60
2,166
10:21:32
628.70
4,581
10:21:36
628.60
4,216
10:21:36
628.50
1,300
10:21:36
628.60
823
10:21:38
628.50
2,900
10:21:39
628.50
289
10:21:39
628.50
1,083
10:21:49
628.40
1,299
10:21:51
628.40
2,028
10:21:51
628.40
2,039
10:21:52
628.40
580
10:21:52
628.40
1,139
10:21:52
628.40
2,298
10:21:52
628.40
291
10:22:31
628.60
1,441
10:23:19
628.60
1,979
10:23:20
628.60
1,163
10:23:37
628.60
1,467
10:23:37
628.60
1,448
10:24:30
629.20
1,318
10:24:51
629.20
512
10:24:51
629.20
50
10:24:51
629.20
50
10:25:00
629.20
4,524
10:25:00
629.20
2,042
10:27:05
629.40
23
10:27:05
629.40
1,674
10:27:32
629.40
723
10:27:50
629.30
3,400
10:27:50
629.30
500
10:27:50
629.30
1,151
10:27:50
629.30
1,332
10:27:51
629.20
1,738
10:27:53
629.20
841
10:27:53
629.20
1,390
10:27:53
629.20
220
10:28:06
629.10
1,995
10:28:06
629.10
2,372
10:28:06
629.10
1,190
10:28:06
629.10
345
10:28:10
629.10
1,488
10:28:10
629.10
2,000
10:28:10
629.10
408
10:28:10
629.10
190
10:28:10
629.10
1,637
10:28:45
629.10
1,900
10:28:47
629.10
1,276
10:28:47
629.10
1,190
10:28:47
629.10
434
10:29:42
629.00
1,764
10:29:42
629.00
1,680
10:29:42
629.00
1,422
10:29:58
628.70
1,890
10:30:18
628.70
3,313
10:30:18
628.60
1,400
10:30:24
628.40
1,325
10:30:25
628.30
300
10:30:25
628.30
600
10:30:27
628.30
500
10:30:27
628.30
824
10:30:27
628.30
607
10:31:14
628.30
2,308
10:31:14
628.30
2,000
10:31:14
628.30
94
10:31:54
628.20
1,362
10:33:04
628.40
1,264
10:33:55
628.50
1,453
10:34:15
628.40
1,521
10:34:16
628.30
1,417
10:35:34
628.50
2,249
10:35:34
628.40
1,200
10:35:34
628.40
1,107
10:35:39
628.20
1,460
10:35:46
628.10
2,180
10:36:22
628.00
1,326
10:36:47
628.00
1,745
10:40:14
628.30
2,744
10:40:15
628.10
2,000
10:40:15
628.10
800
10:40:15
628.20
576
10:41:07
628.30
1,139
10:41:07
628.30
2,481
10:41:08
628.30
1,200
10:41:08
628.30
271
10:41:21
628.20
1,145
10:41:24
628.10
822
10:41:24
628.10
652
10:42:28
628.20
495
10:42:28
628.20
1,544
10:42:28
628.20
1,337
10:44:18
628.40
1,151
10:44:18
628.40
21
10:44:18
628.30
3,077
10:47:42
628.60
5,077
10:47:42
628.60
1,345
10:47:49
628.60
1,419
10:47:54
628.60
50
10:47:54
628.60
1,423
10:48:50
628.90
1,586
10:49:29
629.00
1,402
10:49:29
629.00
1,286
10:49:44
629.00
50
10:50:48
629.00
1,341
10:50:49
628.90
1,200
10:50:49
628.90
2,000
10:50:49
628.90
1,100
10:50:49
628.90
86
10:50:52
628.80
1,151
10:50:52
628.80
50
10:50:52
628.80
1,000
10:50:52
628.80
120
10:50:52
628.90
223
10:50:53
628.90
1,570
10:50:56
629.00
1,163
10:50:56
629.00
1,564
10:51:44
629.00
4,426
10:51:48
628.90
279
10:51:48
628.90
3,911
10:51:48
628.90
420
10:51:48
628.90
1,586
10:52:30
628.80
582
10:52:30
628.80
933
10:53:37
628.80
2,000
10:54:00
628.80
1,297
10:54:00
628.80
1,170
10:54:25
628.70
1,324
10:54:25
628.70
131
10:54:25
628.70
1,191
10:55:01
628.60
504
10:55:01
628.60
766
10:55:22
628.50
1,712
10:55:22
628.50
1,035
10:55:22
628.50
376
10:55:23
628.50
272
10:55:28
628.40
1,411
10:55:28
628.40
1,235
10:56:44
628.60
1,238
10:57:04
628.50
3,078
10:57:27
628.60
3,981
10:58:21
628.60
805
10:58:32
628.60
1,356
10:58:51
628.50
1,671
10:58:51
628.50
1,304
10:59:05
628.50
526
10:59:48
628.60
668
10:59:48
628.60
3,098
10:59:48
628.60
2,168
11:00:30
628.70
3,197
11:00:30
628.70
164
11:00:48
628.70
1,089
11:00:56
628.60
1,151
11:01:16
629.00
269
11:01:16
629.00
933
11:01:25
629.00
900
11:02:45
629.50
1,525
11:02:45
629.50
2,000
11:02:45
629.50
300
11:02:45
629.50
900
11:02:45
629.50
1,207
11:03:29
629.60
1,590
11:03:29
629.60
1,510
11:03:29
629.60
2,000
11:03:29
629.60
383
11:03:52
629.60
191
11:03:54
629.60
1,326
11:03:55
629.50
1,676
11:04:33
629.60
1,574
11:04:33
629.60
1,067
11:04:45
629.50
1,137
11:04:55
629.40
1,320
11:05:38
629.40
653
11:05:38
629.40
3,523
11:05:39
629.40
1,171
11:05:55
629.30
1,105
11:05:55
629.30
349
11:06:39
629.50
1,265
11:06:39
629.30
300
11:06:39
629.40
825
11:07:18
629.30
1,280
11:07:19
629.30
616
11:07:19
629.30
461
11:07:19
629.30
265
11:07:25
629.20
600
11:07:33
629.10
1,760
11:07:56
629.20
1,681
11:09:06
629.10
329
11:09:06
629.10
953
11:09:21
629.10
1,598
11:09:24
629.10
1,022
11:10:21
629.00
3,561
11:10:21
629.00
1,391
11:11:48
629.00
1,957
11:12:08
628.90
1,791
11:14:05
629.40
1,524
11:14:05
629.40
300
11:14:05
629.40
985
11:14:14
629.30
2,130
11:14:15
629.30
1,462
11:14:28
629.20
1,815
11:15:55
629.40
1,248
11:15:55
629.40
1,156
11:16:42
629.50
2,354
11:16:52
629.50
1,372
11:17:26
629.40
1,266
11:19:49
629.60
1,184
11:20:03
629.70
1,349
11:20:03
629.70
1,022
11:20:36
629.60
3,629
11:20:36
629.60
2,031
11:20:58
629.60
1,528
11:20:58
629.60
949
11:20:58
629.60
524
11:21:04
629.60
1,140
11:21:05
629.50
1,183
11:21:08
629.30
1,242
11:21:46
629.60
2,407
11:23:00
629.80
1,267
11:23:25
629.90
1,625
11:23:25
629.90
1,359
11:23:25
629.90
1,152
11:23:42
630.00
1,305
11:24:11
630.10
2,095
11:24:39
630.00
76
11:24:39
630.00
4,051
11:24:39
629.90
1,670
11:24:56
629.90
3,449
11:24:56
629.90
1,354
11:25:10
629.80
1,943
11:25:22
630.20
1,282
11:25:32
630.20
1,744
11:25:47
630.20
1,240
11:25:47
630.10
2,880
11:26:21
630.20
2,492
11:26:21
630.20
1,994
11:26:21
630.20
2,000
11:26:21
630.20
1,104
11:27:02
630.20
1,261
11:27:02
630.20
1,666
11:27:07
630.10
1,224
11:27:28
630.20
2,666
11:28:59
630.40
2,570
11:29:49
630.70
2,038
11:29:49
630.70
176
11:29:53
630.70
3,141
11:30:02
630.70
220
11:30:02
630.70
842
11:30:28
630.70
1,765
11:30:32
630.60
2,450
11:30:32
630.60
1,286
11:30:57
630.40