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 October
 
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
 
31 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:             
31 October 2016
Number of ordinary shares of US$0.50 each purchased:
3,322,065
 
 
Highest price paid per share:
£6.2230
 
 
Lowest price paid per share:
£6.1740
 
 
Volume weighted average price paid per share:
£6.1992
Following the purchase of these shares, the Company holds 188,659,697 of its ordinary shares in treasury and has 19,877,104,913 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,877,104,913. 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
 
08:01:01
 
619.70
 
2,688
 
08:01:11
 
619.70
 
1,211
 
08:02:30
 
619.50
 
1,399
 
08:02:32
 
619.60
 
1,398
 
08:03:06
 
619.90
 
1,502
 
08:03:06
 
619.90
 
2,576
 
08:03:08
 
619.90
 
770
 
08:03:08
 
619.90
 
625
 
08:03:13
 
619.90
 
1,159
 
08:03:20
 
619.70
 
4,046
 
08:03:20
 
619.70
 
1,888
 
08:03:20
 
619.70
 
771
 
08:03:24
 
619.70
 
1,216
 
08:03:24
 
619.70
 
1,369
 
08:03:32
 
619.70
 
1,165
 
08:03:34
 
619.70
 
1,174
 
08:03:40
 
619.70
 
1,344
 
08:03:43
 
619.60
 
1,476
 
08:03:44
 
619.60
 
1,498
 
08:03:50
 
619.60
 
1,716
 
08:03:50
 
619.60
 
2,213
 
08:04:29
 
619.50
 
1,164
 
08:04:41
 
619.50
 
1,204
 
08:04:46
 
619.40
 
2,730
 
08:04:46
 
619.40
 
237
 
08:04:49
 
619.40
 
1,949
 
08:04:49
 
619.40
 
1,709
 
08:05:04
 
619.50
 
1,237
 
08:05:16
 
619.50
 
366
 
08:05:21
 
619.70
 
1,149
 
08:05:24
 
619.70
 
1,328
 
08:05:25
 
619.60
 
2,000
 
08:05:25
 
619.60
 
272
 
08:05:56
 
619.60
 
410
 
08:05:56
 
619.60
 
1,009
 
08:05:58
 
619.60
 
410
 
08:05:58
 
619.60
 
1,604
 
08:05:59
 
619.50
 
3,058
 
08:06:00
 
619.60
 
1,378
 
08:06:00
 
619.60
 
1,518
 
08:06:00
 
619.60
 
1,122
 
08:06:04
 
619.50
 
3,240
 
08:06:16
 
619.50
 
3,004
 
08:06:16
 
619.50
 
2,302
 
08:06:36
 
619.50
 
3,398
 
08:06:57
 
619.70
 
1,137
 
08:07:10
 
619.60
 
3,981
 
08:07:10
 
619.60
 
1,348
 
08:07:10
 
619.60
 
652
 
08:07:10
 
619.60
 
1,209
 
08:07:44
 
619.60
 
700
 
08:07:44
 
619.60
 
621
 
08:07:52
 
619.50
 
437
 
08:07:52
 
619.50
 
1,322
 
08:07:59
 
619.50
 
4,433
 
08:08:01
 
619.50
 
276
 
08:08:30
 
619.70
 
1,633
 
08:08:32
 
619.70
 
1,776
 
08:08:33
 
619.70
 
1,235
 
08:08:33
 
619.80
 
140
 
08:08:37
 
619.80
 
178
 
08:08:46
 
619.90
 
2,000
 
08:08:46
 
619.90
 
2,739
 
08:08:48
 
619.90
 
2,000
 
08:08:48
 
619.90
 
622
 
08:08:49
 
619.80
 
2,222
 
08:08:49
 
619.80
 
2,000
 
08:08:49
 
619.80
 
404
 
08:08:49
 
619.80
 
1,672
 
08:08:54
 
619.70
 
1,539
 
08:08:54
 
619.70
 
1,280
 
08:08:54
 
619.70
 
180
 
08:08:58
 
619.60
 
1,595
 
08:09:16
 
619.50
 
3,269
 
08:09:16
 
619.50
 
2,338
 
08:09:16
 
619.50
 
2,414
 
08:09:24
 
619.70
 
1,622
 
08:09:24
 
619.70
 
2,378
 
08:09:24
 
619.70
 
1,296
 
08:09:26
 
619.70
 
934
 
08:09:27
 
619.80
 
404
 
08:09:27
 
619.80
 
764
 
08:09:28
 
619.80
 
2,138
 
08:09:28
 
619.80
 
1,343
 
08:09:30
 
619.70
 
3,410
 
08:09:30
 
619.70
 
2,687
 
08:09:30
 
619.70
 
1,558
 
08:09:36
 
619.60
 
3,453
 
08:09:36
 
619.60
 
1,346
 
08:09:39
 
619.50
 
1,233
 
08:10:05
 
619.70
 
1,612
 
08:10:06
 
619.70
 
50
 
08:10:06
 
619.70
 
1,192
 
08:10:10
 
619.70
 
1,345
 
08:10:10
 
619.70
 
639
 
08:10:10
 
619.70
 
696
 
08:10:15
 
619.70
 
4,332
 
08:10:15
 
619.70
 
2,000
 
08:10:15
 
619.70
 
655
 
08:10:15
 
619.70
 
291
 
08:10:15
 
619.70
 
1,543
 
08:10:35
 
620.00
 
700
 
08:10:35
 
620.00
 
624
 
08:10:37
 
619.90
 
1,296
 
08:10:37
 
619.90
 
1,717
 
08:10:54
 
619.80
 
4,055
 
08:10:58
 
619.80
 
449
 
08:10:58
 
619.80
 
712
 
08:11:03
 
619.80
 
1,380
 
08:11:07
 
619.80
 
1,142
 
08:11:11
 
619.80
 
516
 
08:11:11
 
619.80
 
627
 
08:11:15
 
619.70
 
1,257
 
08:11:16
 
619.50
 
1,343
 
08:11:16
 
619.50
 
1,496
 
08:11:29
 
619.50
 
1,222
 
08:11:34
 
619.50
 
1,130
 
08:11:34
 
619.50
 
142
 
08:11:37
 
619.50
 
1,140
 
08:11:40
 
619.40
 
1,819
 
08:11:48
 
619.30
 
3,324
 
08:12:15
 
619.40
 
4,354
 
08:12:15
 
619.40
 
1,981
 
08:12:17
 
619.40
 
1,755
 
08:12:55
 
619.60
 
544
 
08:12:55
 
619.60
 
1,499
 
08:13:20
 
619.70
 
1,402
 
08:13:56
 
619.90
 
1,122
 
08:14:00
 
619.80
 
4,548
 
08:14:00
 
619.80
 
1,400
 
08:14:00
 
619.80
 
1,526
 
08:14:01
 
619.70
 
1,400
 
08:14:10
 
619.60
 
2,059
 
08:14:56
 
619.70
 
1,228
 
08:14:57
 
619.70
 
2,000
 
08:14:57
 
619.70
 
1,128
 
08:14:58
 
619.70
 
1,914
 
08:14:58
 
619.70
 
178
 
08:15:10
 
619.60
 
1,343
 
08:15:15
 
619.60
 
2,413
 
08:15:15
 
619.60
 
359
 
08:15:15
 
619.60
 
1,096
 
08:15:16
 
619.60
 
144
 
08:15:16
 
619.60
 
1,246
 
08:15:25
 
619.40
 
1,263
 
08:15:28
 
619.40
 
2,021
 
08:15:28
 
619.40
 
1,576
 
08:15:44
 
619.80
 
1,113
 
08:15:44
 
619.80
 
2,286
 
08:15:44
 
619.80
 
835
 
08:15:45
 
619.80
 
1,300
 
08:15:45
 
619.80
 
1,252
 
08:15:45
 
619.80
 
500
 
08:15:45
 
619.80
 
1,123
 
08:15:46
 
619.80
 
1,349
 
08:15:46
 
619.80
 
1,100
 
08:15:46
 
619.80
 
2,000
 
08:15:46
 
619.80
 
1,100
 
08:15:46
 
619.80
 
1,200
 
08:15:46
 
619.80
 
1,098
 
08:15:46
 
619.80
 
1,100
 
08:15:46
 
619.80
 
2,000
 
08:15:46
 
619.80
 
1,100
 
08:15:48
 
619.80
 
1,183
 
08:15:48
 
619.80
 
148
 
08:15:52
 
619.80
 
1,152
 
08:15:52
 
619.80
 
4
 
08:15:58
 
619.80
 
1,046
 
08:15:58
 
619.80
 
736
 
08:16:11
 
619.80
 
3,232
 
08:16:11
 
619.80
 
4,571
 
08:16:48
 
619.90
 
1,055
 
08:16:48
 
619.90
 
86
 
08:16:51
 
619.80
 
1,499
 
08:16:58
 
619.80
 
1,193
 
08:17:03
 
619.90
 
1,251
 
08:17:07
 
619.90
 
666
 
08:17:07
 
619.90
 
694
 
08:17:12
 
619.90
 
1,360
 
08:17:15
 
619.80
 
4,269
 
08:17:15
 
619.80
 
1,654
 
08:17:21
 
619.70
 
766
 
08:17:41
 
619.80
 
4,163
 
08:17:41
 
619.80
 
1,270
 
08:17:41
 
619.80
 
1,084
 
08:17:45
 
619.80
 
1,456
 
08:18:11
 
619.90
 
1,383
 
08:18:11
 
619.90
 
20
 
08:18:16
 
619.90
 
1,356
 
08:18:18
 
619.90
 
644
 
08:18:18
 
619.90
 
2,740
 
08:18:22
 
619.90
 
1,193
 
08:18:27
 
619.90
 
578
 
08:18:27
 
619.90
 
774
 
08:18:32
 
619.90
 
929
 
08:18:32
 
619.90
 
423
 
08:18:36
 
619.90
 
1,336
 
08:18:46
 
619.90
 
1,232
 
08:18:46
 
619.90
 
119
 
08:18:47
 
619.80
 
2,871
 
08:18:47
 
619.80
 
1,902
 
08:18:59
 
619.80
 
2,160
 
08:18:59
 
619.80
 
2,000
 
08:18:59
 
619.80
 
638
 
08:19:12
 
619.80
 
1,418
 
08:19:27
 
620.00
 
1,154
 
08:19:32
 
620.00
 
1,290
 
08:19:36
 
620.00
 
700
 
08:19:41
 
620.00
 
3,598
 
08:19:52
 
619.90
 
1,214
 
08:19:57
 
619.80
 
1,168
 
08:20:23
 
620.10
 
2,064
 
08:20:23
 
620.10
 
6,888
 
08:20:26
 
620.10
 
758
 
08:20:26
 
620.10
 
1,113
 
08:20:30
 
620.10
 
1,346
 
08:20:35
 
620.10
 
876
 
08:20:35
 
620.10
 
470
 
08:20:40
 
620.10
 
1,345
 
08:20:40
 
620.00
 
3,496
 
08:21:01
 
620.00
 
1,751
 
08:21:02
 
620.00
 
4,163
 
08:21:22
 
620.00
 
1,336
 
08:21:27
 
620.00
 
1,343
 
08:21:32
 
620.10
 
1,348
 
08:21:35
 
620.10
 
874
 
08:21:35
 
620.10
 
259
 
08:21:40
 
620.10
 
490
 
08:21:47
 
620.10
 
4,439
 
08:21:47
 
620.10
 
2,000
 
08:21:47
 
620.10
 
909
 
08:22:01
 
620.00
 
2,967
 
08:22:01
 
620.00
 
1,267
 
08:22:23
 
619.70
 
1,333
 
08:22:34
 
619.70
 
1,000
 
08:22:34
 
619.70
 
1,102
 
08:22:45
 
619.70
 
900
 
08:22:45
 
619.70
 
1,850
 
08:22:53
 
619.70
 
407
 
08:22:53
 
619.70
 
1,917
 
08:23:06
 
619.80
 
4,580
 
08:23:06
 
619.80
 
2,000
 
08:23:06
 
619.80
 
1,589
 
08:23:17
 
619.80
 
411
 
08:23:17
 
619.80
 
950
 
08:23:23
 
619.80
 
1,325
 
08:23:27
 
619.80
 
219
 
08:23:27
 
619.80
 
1,160
 
08:23:35
 
619.80
 
219
 
08:23:35
 
619.80
 
1,000
 
08:23:35
 
619.80
 
645
 
08:23:40
 
619.80
 
1,331
 
08:23:44
 
619.80
 
1,330
 
08:23:44
 
619.70
 
1,359
 
08:23:44
 
619.70
 
1,416
 
08:23:59
 
619.60
 
1,216
 
08:24:08
 
619.80
 
63
 
08:24:08
 
619.80
 
2,236
 
08:24:11
 
619.80
 
1,262
 
08:24:16
 
619.80
 
738
 
08:24:16
 
619.80
 
598
 
08:24:21
 
619.80
 
320
 
08:24:58
 
620.00
 
1,719
 
08:24:58
 
620.00
 
400
 
08:24:58
 
620.00
 
1,817
 
08:25:00
 
620.00
 
1,817
 
08:25:00
 
620.00
 
100
 
08:25:00
 
620.00
 
1,817
 
08:25:00
 
620.00
 
1,817
 
08:25:00
 
620.00
 
1,565
 
08:25:05
 
620.00
 
252
 
08:25:06
 
620.00
 
1,346
 
08:25:11
 
620.00
 
471
 
08:25:14
 
620.00
 
200
 
08:25:14
 
620.00
 
1,478
 
08:25:31
 
620.00
 
1,200
 
08:25:31
 
620.00
 
2,000
 
08:25:31
 
620.00
 
1,300
 
08:25:32
 
620.00
 
1,300
 
08:25:32
 
620.00
 
1,881
 
08:25:34
 
620.00
 
1,220
 
08:25:38
 
620.00
 
4,329
 
08:25:48
 
620.00
 
947
 
08:25:48
 
620.00
 
734
 
08:25:48
 
620.00
 
700
 
08:25:48
 
620.00
 
1,400
 
08:25:48
 
620.00
 
1,055
 
08:25:53
 
620.00
 
1,270
 
08:26:37
 
620.10
 
3,937
 
08:26:41
 
619.90
 
1,460
 
08:27:01
 
620.10
 
4,374
 
08:27:07
 
620.10
 
353
 
08:27:07
 
620.10
 
3,666
 
08:27:07
 
620.10
 
1,100
 
08:27:07
 
620.10
 
2,097
 
08:27:15
 
620.10
 
910
 
08:27:48
 
620.20
 
4,101
 
08:27:48
 
620.20
 
1,203
 
08:28:04
 
620.20
 
4,349
 
08:28:04
 
620.20
 
1,400
 
08:28:04
 
620.20
 
83
 
08:28:17
 
620.20
 
1,788
 
08:28:24
 
620.20
 
1,252
 
08:28:31
 
620.20
 
2,500
 
08:28:31
 
620.20
 
2,000
 
08:28:31
 
620.20
 
1,000
 
08:28:31
 
620.20
 
1,018
 
08:28:31
 
620.20
 
1,002
 
08:28:32
 
620.20
 
2,000
 
08:28:32
 
620.20
 
1,000
 
08:28:32
 
620.20
 
119
 
08:28:50
 
620.20
 
4,401
 
08:28:58
 
620.30
 
1,649
 
08:29:03
 
620.30
 
357
 
08:29:03
 
620.30
 
1,352
 
08:29:06
 
620.30
 
943
 
08:29:06
 
620.30
 
895
 
08:29:12
 
620.30
 
1,966
 
08:29:16
 
620.30
 
34
 
08:29:16
 
620.30
 
1,100
 
08:29:16
 
620.30
 
39
 
08:29:21
 
620.30
 
1,376
 
08:29:26
 
620.30
 
1,375
 
08:29:29
 
620.30
 
625
 
08:29:29
 
620.30
 
625
 
08:29:34
 
620.30
 
1,352
 
08:30:09
 
620.20
 
1,155
 
08:30:09
 
620.20
 
300
 
08:30:25
 
620.20
 
1,155
 
08:30:25
 
620.20
 
131
 
08:30:28
 
620.20
 
1,287
 
08:30:28
 
620.20
 
376
 
08:30:29
 
620.20
 
1,147
 
08:30:36
 
620.10
 
2,000
 
08:30:36
 
620.10
 
1,000
 
08:30:36
 
620.10
 
109
 
08:30:45
 
620.00
 
1,623
 
08:30:45
 
620.00
 
1,055
 
08:31:00
 
620.00
 
3,648
 
08:31:50
 
619.90
 
332
 
08:31:50
 
619.90
 
1,232
 
08:32:30
 
620.10
 
1,469
 
08:32:30
 
620.10
 
2,000
 
08:32:30
 
620.10
 
1,000
 
08:32:30
 
620.10
 
1,000
 
08:32:30
 
620.10
 
693
 
08:32:32
 
620.00
 
3,293
 
08:32:47
 
620.00
 
4,013
 
08:32:47
 
620.00
 
2,000
 
08:32:47
 
620.00
 
765
 
08:33:31
 
620.20
 
2,482
 
08:33:31
 
620.20
 
2,000
 
08:33:31
 
620.20
 
205
 
08:33:36
 
620.20
 
3,156
 
08:33:36
 
620.20
 
560
 
08:33:36
 
620.20
 
681
 
08:33:56
 
620.20
 
2,219
 
08:34:25
 
620.00
 
1,644
 
08:34:25
 
620.00
 
177
 
08:34:25
 
620.00
 
1,408
 
08:35:02
 
620.00
 
2,208
 
08:35:42
 
619.80
 
2,462
 
08:35:58
 
619.90
 
1,613
 
08:36:39
 
619.70
 
1,000
 
08:36:39
 
619.70
 
1,008
 
08:36:50
 
619.80
 
2,431
 
08:36:50
 
619.80
 
2,177
 
08:36:51
 
619.80
 
2,554
 
08:36:52
 
619.70
 
1,707
 
08:37:06
 
619.80
 
1,300
 
08:37:06
 
619.80
 
188
 
08:37:15
 
619.80
 
130
 
08:37:15
 
619.80
 
1,000
 
08:37:15
 
619.80
 
445
 
08:37:46
 
620.00
 
1,170
 
08:37:46
 
620.00
 
300
 
08:37:46
 
620.00
 
1,315
 
08:38:25
 
619.90
 
1,308
 
08:38:30
 
619.90
 
1,834
 
08:38:31
 
619.90
 
1,141
 
08:38:34
 
619.90
 
1,581
 
08:38:36
 
619.90
 
2,064
 
08:38:38
 
620.00
 
1,988
 
08:38:38
 
620.00
 
126
 
08:38:42
 
620.00
 
4,460
 
08:38:42
 
620.00
 
1,912
 
08:38:55
 
620.00
 
3,694
 
08:38:55
 
620.00
 
1,000
 
08:38:55
 
620.00
 
1,000
 
08:38:55
 
620.00
 
1,000
 
08:38:55
 
620.00
 
109
 
08:39:46
 
620.00
 
3,002
 
08:39:46
 
620.00
 
1,100
 
08:39:46
 
620.00
 
391
 
08:39:59
 
620.10
 
1,200
 
08:39:59
 
620.10
 
26
 
08:40:03
 
620.00
 
2,305
 
08:40:39
 
620.10
 
1,736
 
08:40:52
 
620.20
 
2,272
 
08:40:52
 
620.20
 
1,000
 
08:40:52
 
620.20
 
1,100
 
08:40:52
 
620.20
 
290
 
08:41:13
 
620.20
 
229
 
08:41:13
 
620.20
 
993
 
08:41:14
 
620.20
 
1,642
 
08:41:43
 
620.20
 
1,466
 
08:41:43
 
620.20
 
437
 
08:42:33
 
620.00
 
2,296
 
08:42:56
 
620.20
 
1,276
 
08:42:57
 
620.20
 
128
 
08:42:57
 
620.20
 
1,283
 
08:42:57
 
620.20
 
2,539
 
08:43:08
 
620.10
 
50
 
08:43:08
 
620.10
 
1,160
 
08:43:33
 
620.10
 
1,374
 
08:43:33
 
620.10
 
3,354
 
08:44:03
 
620.00
 
4,157
 
08:44:03
 
620.00
 
710
 
08:44:03
 
620.00
 
494
 
08:44:33
 
620.00
 
1,748
 
08:44:33
 
620.00
 
1,587
 
08:45:10
 
620.30
 
461
 
08:45:10
 
620.30
 
813
 
08:45:10
 
620.30
 
1,187
 
08:45:10
 
620.30
 
123
 
08:45:11
 
620.20
 
3,535
 
08:45:17
 
620.10
 
1,615
 
08:45:19
 
620.20
 
152
 
08:45:20
 
620.20
 
1,875
 
08:45:36
 
620.20
 
170
 
08:45:36
 
620.20
 
1,159
 
08:45:47
 
620.30
 
2,000
 
08:45:47
 
620.30
 
129
 
08:45:52
 
620.30
 
2,000
 
08:45:52
 
620.30
 
1,000
 
08:45:52
 
620.30
 
1,350
 
08:45:54
 
620.30
 
138
 
08:45:54
 
620.30
 
1,002
 
08:45:55
 
620.30
 
398
 
08:45:55
 
620.30
 
1,905
 
08:45:59
 
620.30
 
820
 
08:45:59
 
620.30
 
612
 
08:46:00
 
620.30
 
1,539
 
08:46:14
 
620.50
 
1,100
 
08:46:14
 
620.50
 
181
 
08:46:16
 
620.50
 
1,100
 
08:46:16
 
620.50
 
757
 
08:46:18
 
620.50
 
1,446
 
08:46:21
 
620.40
 
1,344
 
08:46:21
 
620.40
 
1,000
 
08:46:21
 
620.40
 
2,000
 
08:46:21
 
620.40
 
1,000
 
08:46:21
 
620.40
 
504
 
08:46:49
 
620.10
 
546
 
08:46:49
 
620.10
 
3,684
 
08:46:49
 
620.10
 
1,000
 
08:47:04
 
620.20
 
2,175
 
08:47:10
 
620.20
 
115
 
08:47:10
 
620.20
 
353
 
08:47:10
 
620.20
 
922
 
08:47:27
 
620.20
 
1,200
 
08:48:42
 
620.50
 
1,224
 
08:48:53
 
620.30
 
1,527
 
08:48:57
 
620.30
 
242
 
08:49:12
 
620.40
 
1,300
 
08:49:12
 
620.40
 
229
 
08:49:39
 
620.60
 
1,894
 
08:49:39
 
620.70
 
660
 
08:49:39
 
620.70
 
526
 
08:49:42
 
620.60
 
1,000
 
08:49:42
 
620.60
 
1,388
 
08:49:42
 
620.60
 
7
 
08:49:45
 
620.50
 
1,044
 
08:49:45
 
620.50
 
2,540
 
08:49:52
 
620.50
 
236
 
08:50:00
 
620.60
 
1,000
 
08:50:00
 
620.60
 
2,000
 
08:50:00
 
620.60
 
1,000
 
08:50:00
 
620.60
 
667
 
08:50:00
 
620.60
 
1,000
 
08:50:00
 
620.60
 
1,000
 
08:50:01
 
620.60
 
1,150
 
08:50:01
 
620.60
 
19
 
08:50:13
 
620.60
 
1,539
 
08:50:13
 
620.60
 
1,144
 
08:50:55
 
620.90
 
1,215
 
08:50:55
 
620.80
 
2,413
 
08:50:55
 
620.80
 
1,100
 
08:50:55
 
620.80
 
2,000
 
08:50:55
 
620.80
 
1,427
 
08:50:55
 
620.80
 
162
 
08:50:57
 
620.70
 
1,800
 
08:50:57
 
620.70
 
1,000
 
08:50:57
 
620.70
 
310
 
08:50:59
 
620.60
 
1,427
 
08:51:07
 
620.60
 
4,398
 
08:51:07
 
620.60
 
1,680
 
08:51:07
 
620.60
 
1,427
 
08:51:07
 
620.60
 
206
 
08:52:04
 
620.70
 
4,682
 
08:52:17
 
620.70
 
2,268
 
08:52:17
 
620.70
 
1,400
 
08:52:17
 
620.70
 
2,000
 
08:52:17
 
620.70
 
457
 
08:52:20
 
620.70
 
1,155
 
08:52:21
 
620.70
 
1,362
 
08:52:49
 
620.50
 
4,419
 
08:52:50
 
620.50
 
2,000
 
08:52:50
 
620.50
 
545
 
08:52:51
 
620.50
 
1,686
 
08:53:20
 
620.80
 
2,820
 
08:53:20
 
620.80
 
177
 
08:53:20
 
620.80
 
1,000
 
08:53:20
 
620.80
 
695
 
08:53:43
 
620.80
 
461
 
08:53:43
 
620.80
 
3,484
 
08:53:43
 
620.80
 
1,483
 
08:53:51
 
620.70
 
1,365
 
08:54:34
 
620.90
 
1,344
 
08:54:42
 
621.00
 
2,053
 
08:54:56
 
621.20
 
1,858
 
08:54:57
 
621.20
 
1,357
 
08:54:57
 
621.20
 
1,288
 
08:55:02
 
621.20
 
1,168
 
08:55:10
 
621.20
 
1,243
 
08:55:15
 
621.20
 
1,406
 
08:55:17
 
621.20
 
1,529
 
08:55:27
 
621.20
 
1,171
 
08:55:34
 
621.20
 
857
 
08:55:34
 
621.20
 
342
 
08:56:03
 
621.30
 
1,403
 
08:56:09
 
621.30
 
2,000
 
08:56:09
 
621.30
 
1,300
 
08:56:09
 
621.30
 
1,000
 
08:56:09
 
621.30
 
1,400
 
08:56:09
 
621.30
 
129
 
08:56:09
 
621.30
 
871
 
08:56:09
 
621.30
 
432
 
08:56:21
 
621.30
 
1,984
 
08:56:21
 
621.30
 
600
 
08:56:21
 
621.30
 
912
 
08:56:42
 
621.30
 
3,365
 
08:56:42
 
621.30
 
1,000
 
08:56:42
 
621.30
 
282
 
08:57:15
 
621.30
 
2,357
 
08:57:15
 
621.30
 
1,213
 
08:57:48
 
621.00
 
4,110
 
08:57:49
 
621.00
 
1,445
 
08:57:49
 
621.00
 
900
 
08:57:49
 
621.00
 
1,931
 
08:57:50
 
621.00
 
1,306
 
08:58:02
 
621.20
 
1
 
08:58:02
 
621.20
 
4,354
 
08:58:03
 
621.10
 
3,454
 
08:58:03
 
621.00
 
4,069
 
08:58:04
 
621.00
 
1,486
 
08:58:04
 
621.00
 
3,022
 
08:58:13
 
621.00
 
1,181
 
08:58:20
 
621.00
 
1,286
 
08:59:01
 
621.00
 
1,000
 
08:59:01
 
621.00
 
230
 
08:59:06
 
621.00
 
2,709
 
08:59:09
 
621.00
 
1,152
 
08:59:32
 
620.90
 
1,696
 
08:59:32
 
620.90
 
1,696
 
08:59:39
 
620.90
 
680
 
08:59:44
 
621.00
 
1,195
 
08:59:44
 
621.00
 
823
 
08:59:45
 
621.00
 
1,177
 
08:59:45
 
621.00
 
795
 
08:59:46
 
621.00
 
2,542
 
08:59:46
 
621.00
 
895
 
08:59:46
 
621.00
 
1,000
 
08:59:46
 
621.00
 
1,510
 
08:59:55
 
621.10
 
460
 
09:00:01
 
621.20
 
42
 
09:00:01
 
621.20
 
1,191
 
09:00:01
 
621.10
 
1,000
 
09:00:01
 
621.10
 
1,000
 
09:00:01
 
621.10
 
538
 
09:00:05
 
621.10
 
2,000
 
09:00:07
 
621.10
 
250
 
09:00:09
 
621.10
 
2,246
 
09:00:24
 
621.10
 
2,787
 
09:00:24
 
621.10
 
1,000
 
09:00:24
 
621.10
 
858
 
09:00:28
 
621.00
 
2,045
 
09:00:55
 
621.00
 
3,201
 
09:01:16
 
621.00
 
1,914
 
09:01:16
 
621.00
 
2,000
 
09:01:16
 
621.00
 
450
 
09:01:23
 
621.00
 
1,384
 
09:02:18
 
620.80
 
1,803
 
09:02:46
 
620.80
 
932
 
09:02:46
 
620.80
 
228
 
09:02:51
 
620.80
 
2,351
 
09:03:01
 
620.80
 
68
 
09:03:01
 
620.80
 
1,000
 
09:03:01
 
620.80
 
178
 
09:03:15
 
620.80
 
1,243
 
09:03:19
 
620.80
 
1,136
 
09:03:49
 
620.80
 
713
 
09:03:49
 
620.80
 
645
 
09:03:51
 
620.80
 
1,185
 
09:04:13
 
620.80
 
1,602
 
09:04:33
 
620.80
 
1,203
 
09:05:01
 
620.80
 
1,409
 
09:05:12
 
620.70
 
153
 
09:05:17
 
620.80
 
226
 
09:05:17
 
620.80
 
967
 
09:05:47
 
620.70
 
3,368
 
09:05:47
 
620.60
 
2,243
 
09:05:47
 
620.60
 
619
 
09:06:08
 
620.80
 
1,882
 
09:06:13
 
620.80
 
623
 
09:06:13
 
620.80
 
1,000
 
09:06:13
 
620.80
 
1,689
 
09:06:25
 
620.90
 
1,695
 
09:07:07
 
621.00
 
2,000
 
09:07:08
 
621.00
 
2,075
 
09:07:08
 
621.00
 
430
 
09:07:53
 
621.00
 
2,585
 
09:08:26
 
621.10
 
1,000
 
09:08:26
 
621.10
 
1,000
 
09:08:26
 
621.10
 
1,100
 
09:08:26
 
621.10
 
765
 
09:08:30
 
621.20
 
1,200
 
09:08:30
 
621.20
 
2,000
 
09:08:30
 
621.20
 
2,012
 
09:08:56
 
621.50
 
1,700
 
09:08:56
 
621.50
 
1,400
 
09:08:56
 
621.50
 
2,000
 
09:08:56
 
621.50
 
2,019
 
09:08:56
 
621.50
 
2,595
 
09:08:56
 
621.50
 
583
 
09:08:59
 
621.50
 
620
 
09:09:23
 
621.30
 
35
 
09:09:23
 
621.30
 
2,000
 
09:09:23
 
621.30
 
1,027
 
09:09:30
 
621.40
 
1,298
 
09:09:36
 
621.60
 
3,000
 
09:09:36
 
621.60
 
1,123
 
09:09:39
 
621.50
 
2,681
 
09:09:40
 
621.50
 
1,529
 
09:09:51
 
621.40
 
1,215
 
09:09:51
 
621.40
 
199
 
09:10:03
 
621.50
 
5,106
 
09:10:21
 
621.50
 
4,505
 
09:10:46
 
621.50
 
4,033
 
09:11:01
 
621.60
 
1,404
 
09:11:09
 
621.70
 
1,477
 
09:11:09
 
621.70
 
830
 
09:11:29
 
621.80
 
1,355
 
09:11:29
 
621.80
 
760
 
09:11:29
 
621.80
 
692
 
09:11:32
 
621.80
 
38
 
09:11:32
 
621.80
 
1,000
 
09:11:32
 
621.80
 
103
 
09:12:23
 
621.90
 
1,319
 
09:12:27
 
621.80
 
785
 
09:12:27
 
621.80
 
2,338
 
09:12:27
 
621.80
 
1,000
 
09:12:27
 
621.80
 
2,000
 
09:12:27
 
621.80
 
1,000
 
09:12:27
 
621.80
 
240
 
09:12:37
 
621.80
 
184
 
09:12:37
 
621.80
 
3,374
 
09:12:37
 
621.80
 
1,480
 
09:13:03
 
621.80
 
1,280
 
09:13:13
 
621.60
 
3,369
 
09:13:13
 
621.60
 
1,313
 
09:13:41
 
621.60
 
797
 
09:13:55
 
621.90
 
381
 
09:13:55
 
621.90
 
1,074
 
09:13:57
 
621.90
 
926
 
09:13:57
 
621.90
 
1,000
 
09:13:57
 
621.90
 
63
 
09:14:05
 
621.90
 
1,341
 
09:14:10
 
621.90
 
2,000
 
09:14:10
 
621.90
 
714
 
09:14:17
 
621.90
 
1,247
 
09:14:56
 
621.80
 
4,245
 
09:14:56
 
621.80
 
2,180
 
09:15:00
 
621.70
 
1,170
 
09:15:05
 
621.70
 
2,312
 
09:15:05
 
621.70
 
1,413
 
09:15:15
 
621.80
 
1,389
 
09:15:25
 
621.80
 
555
 
09:15:25
 
621.80
 
1,803
 
09:16:19
 
621.70
 
1,930
 
09:16:20
 
621.60
 
146
 
09:16:20
 
621.70
 
669
 
09:16:20
 
621.70
 
512
 
09:16:43
 
621.70
 
4,324
 
09:17:04
 
621.50
 
1,944
 
09:17:28
 
621.40
 
4,453
 
09:17:28
 
621.40
 
1,351
 
09:17:29
 
621.40
 
2,284
 
09:18:03
 
621.40
 
1,427
 
09:18:03
 
621.40
 
1,181
 
09:18:13
 
621.50
 
3,296
 
09:19:01
 
621.70
 
3,572
 
09:19:02
 
621.70