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
9 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:
 
9 December 2016
 
Number of ordinary shares of US$0.50 each purchased:
 
2,917,879
 
 
 
Highest price paid per share:
 
£6.7530
 
 
 
Lowest price paid per share:
 
£6.7270
 
 
 
Volume weighted average price paid per share:
 
£6.7447
 
Following the purchase of these shares, the Company holds 293,931,106 of its ordinary shares in treasury and has 19,896,927,854 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,896,927,854. 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
 
08:01:03
 
674.40
 
1,116
 
08:01:03
 
674.40
 
1,300
 
08:01:11
 
674.40
 
1,278
 
08:01:11
 
674.40
 
3,111
 
08:01:29
 
674.70
 
2,425
 
08:01:29
 
674.70
 
684
 
08:01:29
 
674.70
 
548
 
08:01:31
 
674.70
 
1,431
 
08:01:33
 
674.70
 
1,342
 
08:01:35
 
674.70
 
1,388
 
08:01:38
 
674.70
 
1,341
 
08:01:40
 
674.50
 
170
 
08:01:40
 
674.50
 
941
 
08:01:40
 
674.50
 
934
 
08:01:44
 
674.70
 
1,153
 
08:01:47
 
674.70
 
1,341
 
08:01:50
 
674.70
 
80
 
08:01:50
 
674.70
 
1,261
 
08:01:53
 
674.70
 
203
 
08:01:53
 
674.70
 
200
 
08:01:53
 
674.70
 
853
 
08:01:56
 
674.90
 
1,232
 
08:01:59
 
674.90
 
1,342
 
08:02:05
 
674.90
 
1,832
 
08:02:07
 
674.90
 
1,341
 
08:02:15
 
674.90
 
3,130
 
08:02:17
 
674.90
 
918
 
08:02:17
 
674.90
 
200
 
08:02:17
 
674.90
 
223
 
08:02:20
 
674.90
 
1,341
 
08:02:23
 
674.60
 
2,754
 
08:02:23
 
674.60
 
426
 
08:02:23
 
674.60
 
257
 
08:02:36
 
674.40
 
2,708
 
08:02:36
 
674.60
 
415
 
08:02:36
 
674.70
 
904
 
08:02:36
 
674.80
 
2,000
 
08:02:36
 
674.80
 
274
 
08:02:45
 
674.80
 
70
 
08:02:49
 
674.50
 
891
 
08:02:49
 
674.50
 
239
 
08:02:49
 
674.50
 
3,098
 
08:02:53
 
674.90
 
90
 
08:02:53
 
674.90
 
763
 
08:03:03
 
674.70
 
4,032
 
08:03:05
 
674.70
 
13
 
08:03:30
 
674.60
 
50
 
08:03:33
 
674.40
 
2,255
 
08:03:33
 
674.40
 
1,260
 
08:03:33
 
674.40
 
2,000
 
08:03:33
 
674.40
 
1,515
 
08:03:34
 
674.40
 
874
 
08:03:35
 
674.30
 
2,155
 
08:03:35
 
674.30
 
1,615
 
08:03:40
 
674.60
 
31
 
08:03:42
 
674.40
 
709
 
08:03:42
 
674.40
 
4,234
 
08:03:47
 
674.50
 
4,616
 
08:03:51
 
674.80
 
1,576
 
08:03:54
 
674.70
 
1,445
 
08:03:59
 
674.40
 
195
 
08:03:59
 
674.40
 
4,228
 
08:03:59
 
674.40
 
2,952
 
08:04:10
 
674.90
 
1,563
 
08:04:17
 
675.00
 
516
 
08:04:17
 
675.00
 
3,091
 
08:04:19
 
675.00
 
2,000
 
08:04:19
 
675.00
 
85
 
08:04:29
 
675.30
 
324
 
08:04:30
 
675.30
 
530
 
08:04:31
 
675.30
 
3,029
 
08:04:33
 
675.30
 
666
 
08:04:33
 
675.30
 
1,153
 
08:04:35
 
675.30
 
1,354
 
08:04:35
 
675.30
 
426
 
08:04:35
 
675.30
 
922
 
08:04:35
 
675.30
 
864
 
08:04:53
 
675.30
 
4,255
 
08:04:53
 
675.30
 
2,000
 
08:04:53
 
675.30
 
2,075
 
08:06:14
 
675.30
 
1,220
 
08:06:14
 
675.30
 
444
 
08:06:18
 
675.20
 
418
 
08:06:21
 
675.30
 
1,400
 
08:06:53
 
675.30
 
1,867
 
08:06:53
 
675.30
 
2,000
 
08:06:53
 
675.30
 
1,511
 
08:06:58
 
674.70
 
1,200
 
08:06:58
 
674.70
 
39
 
08:06:58
 
674.70
 
1,961
 
08:06:59
 
674.70
 
600
 
08:07:01
 
674.90
 
1,000
 
08:07:05
 
675.10
 
1,013
 
08:09:12
 
675.30
 
5,194
 
08:14:01
 
675.30
 
5,080
 
08:14:01
 
675.30
 
2,000
 
08:14:01
 
675.30
 
859
 
08:14:01
 
675.30
 
1,815
 
08:14:09
 
675.30
 
4,147
 
08:14:15
 
675.20
 
856
 
08:14:15
 
675.20
 
334
 
08:14:18
 
674.90
 
1,868
 
08:14:19
 
675.00
 
1,364
 
08:14:19
 
675.00
 
4,203
 
08:14:33
 
674.60
 
1,727
 
08:15:00
 
674.80
 
2,034
 
08:15:00
 
674.80
 
1,619
 
08:15:00
 
674.80
 
2,000
 
08:15:00
 
674.80
 
2
 
08:15:00
 
674.80
 
439
 
08:15:03
 
674.80
 
1,900
 
08:15:12
 
674.70
 
814
 
08:15:13
 
674.70
 
2,235
 
08:15:21
 
674.70
 
1,385
 
08:15:36
 
674.80
 
993
 
08:15:36
 
674.80
 
2,458
 
08:15:45
 
674.50
 
977
 
08:15:45
 
674.50
 
1,219
 
08:15:45
 
674.50
 
31
 
08:15:46
 
674.40
 
1,858
 
08:15:46
 
674.40
 
1,056
 
08:15:57
 
674.20
 
3,019
 
08:16:01
 
673.80
 
1,544
 
08:16:01
 
673.80
 
12
 
08:16:16
 
674.00
 
3,838
 
08:16:16
 
674.00
 
1,478
 
08:16:39
 
673.70
 
3,224
 
08:16:39
 
673.70
 
817
 
08:16:46
 
673.80
 
1,572
 
08:16:46
 
673.80
 
2,594
 
08:16:46
 
673.80
 
2,000
 
08:16:46
 
673.80
 
687
 
08:16:46
 
673.80
 
304
 
08:17:43
 
673.10
 
338
 
08:17:43
 
673.10
 
1,991
 
08:17:44
 
673.30
 
2,224
 
08:17:44
 
673.30
 
1,976
 
08:18:36
 
673.60
 
142
 
08:18:36
 
673.60
 
5,200
 
08:18:36
 
673.60
 
107
 
08:18:36
 
673.60
 
1,756
 
08:18:36
 
673.60
 
2,000
 
08:18:49
 
673.70
 
985
 
08:18:54
 
673.60
 
4,794
 
08:18:54
 
673.60
 
1,007
 
08:18:54
 
673.60
 
2,000
 
08:18:54
 
673.60
 
1,318
 
08:18:55
 
673.70
 
572
 
08:18:55
 
673.70
 
295
 
08:18:55
 
673.70
 
1,100
 
08:18:55
 
673.70
 
172
 
08:19:00
 
673.50
 
2,819
 
08:19:33
 
673.00
 
2,000
 
08:19:33
 
673.00
 
400
 
08:19:36
 
673.00
 
2,000
 
08:19:36
 
673.00
 
959
 
08:19:37
 
673.00
 
2,000
 
08:19:41
 
672.90
 
1,253
 
08:19:41
 
672.90
 
2,975
 
08:20:05
 
673.70
 
2,000
 
08:20:05
 
673.70
 
2,000
 
08:20:10
 
673.60
 
4,469
 
08:20:10
 
673.60
 
3,760
 
08:20:18
 
674.00
 
2,000
 
08:20:20
 
674.00
 
1,587
 
08:20:43
 
674.20
 
3,611
 
08:20:43
 
674.20
 
2,014
 
08:20:45
 
674.40
 
292
 
08:20:56
 
674.40
 
2,886
 
08:20:56
 
674.40
 
381
 
08:20:56
 
674.40
 
492
 
08:21:06
 
674.50
 
1,660
 
08:21:42
 
674.80
 
259
 
08:21:42
 
674.80
 
3,501
 
08:21:43
 
674.80
 
2,083
 
08:21:45
 
674.70
 
1,236
 
08:21:45
 
674.70
 
3,343
 
08:21:55
 
674.70
 
1,624
 
08:22:20
 
674.50
 
2,155
 
08:22:20
 
674.50
 
1,521
 
08:22:20
 
674.60
 
868
 
08:22:20
 
674.60
 
437
 
08:23:10
 
674.00
 
1,372
 
08:23:10
 
674.00
 
1,372
 
08:23:13
 
674.00
 
1,200
 
08:23:15
 
674.00
 
903
 
08:23:15
 
674.00
 
2,000
 
08:23:18
 
674.00
 
2,526
 
08:23:27
 
674.00
 
185
 
08:23:27
 
674.00
 
4,521
 
08:23:27
 
674.00
 
2,000
 
08:23:27
 
674.00
 
952
 
08:23:27
 
674.00
 
2,866
 
08:23:35
 
674.10
 
435
 
08:23:42
 
673.90
 
890
 
08:23:42
 
673.90
 
2,000
 
08:23:59
 
673.60
 
3,061
 
08:24:36
 
673.70
 
5,287
 
08:24:36
 
673.70
 
4,219
 
08:24:38
 
673.60
 
2,000
 
08:24:38
 
673.60
 
2,000
 
08:24:38
 
673.60
 
312
 
08:25:02
 
673.70
 
3,632
 
08:25:18
 
673.80
 
2,000
 
08:25:18
 
673.80
 
869
 
08:25:18
 
673.80
 
1,417
 
08:25:18
 
673.70
 
1,290
 
08:25:28
 
673.80
 
1,960
 
08:26:35
 
673.80
 
875
 
08:26:35
 
673.80
 
436
 
08:26:35
 
673.80
 
2,000
 
08:26:40
 
673.80
 
2,250
 
08:26:42
 
673.90
 
1,408
 
08:26:42
 
673.90
 
3,775
 
08:26:42
 
673.90
 
2,297
 
08:26:44
 
674.10
 
906
 
08:26:44
 
674.10
 
2,000
 
08:26:56
 
674.20
 
2,000
 
08:26:58
 
674.20
 
2,656
 
08:27:00
 
674.20
 
708
 
08:27:03
 
674.20
 
1,935
 
08:27:07
 
674.10
 
3,283
 
08:27:07
 
674.10
 
892
 
08:27:07
 
674.10
 
3,426
 
08:27:07
 
674.10
 
1,133
 
08:27:28
 
674.00
 
1,251
 
08:27:48
 
674.40
 
2,000
 
08:27:49
 
674.40
 
2,000
 
08:27:49
 
674.40
 
1,820
 
08:27:53
 
674.40
 
1,479
 
08:28:06
 
674.40
 
4,000
 
08:28:06
 
674.40
 
893
 
08:28:06
 
674.40
 
2,000
 
08:28:06
 
674.40
 
626
 
08:28:06
 
674.40
 
1,114
 
08:28:06
 
674.40
 
714
 
08:28:15
 
674.20
 
974
 
08:28:15
 
674.20
 
3,150
 
08:28:25
 
674.10
 
1,667
 
08:28:25
 
674.00
 
955
 
08:28:25
 
674.00
 
760
 
08:28:28
 
674.00
 
3,153
 
08:28:28
 
674.00
 
1,150
 
08:28:45
 
674.10
 
968
 
08:28:45
 
674.10
 
3,829
 
08:28:45
 
674.10
 
932
 
08:28:45
 
674.10
 
2,000
 
08:28:45
 
674.10
 
950
 
08:28:54
 
673.90
 
2,775
 
08:28:54
 
673.90
 
1,200
 
08:28:54
 
673.90
 
49
 
08:29:04
 
673.90
 
1,473
 
08:29:20
 
673.80
 
1,357
 
08:29:38
 
673.90
 
3,500
 
08:29:45
 
673.90
 
183
 
08:29:45
 
673.90
 
2,083
 
08:30:03
 
673.90
 
4,084
 
08:30:03
 
673.80
 
1,300
 
08:30:03
 
673.80
 
1,736
 
08:30:18
 
673.80
 
2,910
 
08:30:18
 
673.60
 
1,152
 
08:30:44
 
673.50
 
834
 
08:30:44
 
673.50
 
3,396
 
08:31:16
 
673.70
 
1,814
 
08:31:16
 
673.70
 
2,480
 
08:31:17
 
673.70
 
1,400
 
08:31:17
 
673.70
 
587
 
08:31:23
 
673.70
 
3,218
 
08:31:23
 
673.70
 
1,322
 
08:32:32
 
674.30
 
1,558
 
08:32:32
 
674.30
 
2,044
 
08:32:33
 
674.30
 
2,000
 
08:32:33
 
674.30
 
1,602
 
08:32:35
 
674.30
 
569
 
08:32:35
 
674.30
 
2,000
 
08:32:35
 
674.30
 
3,644
 
08:32:35
 
674.30
 
1,400
 
08:32:35
 
674.30
 
179
 
08:32:41
 
674.20
 
1,489
 
08:32:59
 
674.80
 
2,000
 
08:32:59
 
674.80
 
562
 
08:33:01
 
674.80
 
2,000
 
08:33:02
 
674.80
 
1,961
 
08:33:04
 
674.70
 
1,541
 
08:33:04
 
674.70
 
3,715
 
08:33:06
 
674.50
 
2,660
 
08:33:06
 
674.50
 
1,885
 
08:33:08
 
674.40
 
1,308
 
08:33:08
 
674.40
 
1,180
 
08:33:18
 
674.30
 
1,282
 
08:33:29
 
674.40
 
1,962
 
08:33:36
 
674.40
 
3,083
 
08:33:36
 
674.40
 
1,114
 
08:33:36
 
674.40
 
1,357
 
08:33:37
 
674.40
 
1,309
 
08:33:44
 
674.30
 
1,714
 
08:33:58
 
674.20
 
1,204
 
08:34:18
 
674.30
 
1,275
 
08:34:31
 
674.40
 
963
 
08:34:31
 
674.40
 
1,757
 
08:34:41
 
674.50
 
735
 
08:34:41
 
674.50
 
1,514
 
08:35:18
 
674.80
 
1,597
 
08:35:19
 
674.70
 
2,952
 
08:35:19
 
674.70
 
1,165
 
08:35:29
 
674.80
 
1,202
 
08:35:58
 
675.00
 
1,292
 
08:36:08
 
675.00
 
4,410
 
08:36:08
 
675.00
 
2,000
 
08:36:08
 
675.00
 
1,763
 
08:36:14
 
675.10
 
260
 
08:36:14
 
675.10
 
2,082
 
08:36:14
 
675.10
 
331
 
08:37:28
 
675.30
 
2,583
 
08:37:47
 
675.10
 
56
 
08:39:12
 
675.30
 
2,429
 
08:39:12
 
675.30
 
799
 
08:39:12
 
675.30
 
1,045
 
08:39:12
 
675.30
 
1,440
 
08:39:28
 
675.20
 
1,571
 
08:40:03
 
675.10
 
1,706
 
08:40:20
 
675.00
 
1,538
 
08:40:47
 
674.80
 
840
 
08:40:47
 
674.80
 
603
 
08:40:47
 
674.80
 
493
 
08:40:47
 
674.80
 
1,023
 
08:41:49
 
675.00
 
4,170
 
08:41:53
 
674.90
 
243
 
08:41:53
 
674.90
 
2,255
 
08:41:53
 
674.90
 
353
 
08:42:22
 
675.00
 
3,468
 
08:42:28
 
675.00
 
2,363
 
08:42:28
 
675.00
 
1,024
 
08:42:34
 
674.90
 
1,581
 
08:42:49
 
674.70
 
2,559
 
08:42:49
 
674.70
 
1,019
 
08:42:49
 
674.70
 
378
 
08:43:14
 
674.80
 
23
 
08:43:14
 
674.80
 
2,234
 
08:43:25
 
674.70
 
1,163
 
08:43:33
 
674.40
 
1,433
 
08:43:33
 
674.40
 
1,587
 
08:43:37
 
674.30
 
1,446
 
08:43:46
 
674.30
 
1,349
 
08:43:46
 
674.30
 
199
 
08:43:50
 
674.00
 
1,726
 
08:44:00
 
673.70
 
1,098
 
08:44:00
 
673.70
 
727
 
08:45:04
 
674.40
 
870
 
08:45:04
 
674.40
 
3,352
 
08:45:04
 
674.40
 
1,253
 
08:45:41
 
674.90
 
1,551
 
08:45:41
 
674.90
 
1,520
 
08:45:42
 
674.90
 
43
 
08:45:42
 
674.90
 
1,180
 
08:45:53
 
674.70
 
3,721
 
08:46:00
 
674.30
 
251
 
08:46:00
 
674.30
 
950
 
08:46:00
 
674.30
 
476
 
08:46:00
 
674.30
 
714
 
08:46:22
 
674.20
 
1,154
 
08:46:22
 
674.20
 
2,544
 
08:46:22
 
674.20
 
1,073
 
08:46:22
 
674.20
 
221
 
08:46:27
 
674.10
 
759
 
08:46:27
 
674.10
 
403
 
08:46:27
 
674.10
 
1,083
 
08:47:01
 
673.90
 
1,793
 
08:48:17
 
674.70
 
1,248
 
08:49:33
 
675.00
 
936
 
08:49:33
 
675.00
 
200
 
08:49:33
 
675.00
 
758
 
08:49:36
 
675.10
 
377
 
08:49:54
 
675.10
 
5,111
 
08:50:24
 
675.30
 
1,076
 
08:50:24
 
675.30
 
1,314
 
08:50:27
 
675.30
 
2,000
 
08:50:27
 
675.30
 
2,654
 
08:50:47
 
675.30
 
515
 
08:50:47
 
675.30
 
4,903
 
08:50:47
 
675.20
 
2,000
 
08:50:47
 
675.20
 
1,807
 
08:50:47
 
675.20
 
831
 
08:50:47
 
675.20
 
980
 
08:50:47
 
675.30
 
1,497
 
08:50:47
 
675.30
 
1,260
 
08:50:47
 
675.30
 
54
 
08:59:44
 
675.30
 
4,506
 
08:59:49
 
675.20
 
1,374
 
08:59:56
 
675.10
 
2,155
 
08:59:56
 
675.10
 
2,150
 
08:59:56
 
675.10
 
1,511
 
09:00:01
 
675.00
 
1,224
 
09:00:15
 
674.80
 
261
 
09:00:15
 
674.80
 
2,251
 
09:00:20
 
674.60
 
1,084
 
09:00:22
 
674.60
 
1,184
 
09:00:22
 
674.60
 
524
 
09:01:01
 
674.20
 
1,380
 
09:01:40
 
674.20
 
3,062
 
09:01:40
 
674.20
 
210
 
09:01:47
 
674.30
 
4,302
 
09:02:04
 
674.50
 
898
 
09:02:04
 
674.50
 
2,803
 
09:02:04
 
674.50
 
428
 
09:02:05
 
674.50
 
1,462
 
09:02:05
 
674.50
 
163
 
09:02:28
 
674.90
 
2,000
 
09:02:28
 
674.90
 
929
 
09:02:30
 
674.80
 
710
 
09:02:40
 
674.80
 
1,138
 
09:02:42
 
674.70
 
597
 
09:02:48
 
674.70
 
685
 
09:02:48
 
674.70
 
2,949
 
09:02:48
 
674.70
 
160
 
09:02:48
 
674.70
 
8
 
09:03:04
 
674.70
 
634
 
09:03:04
 
674.70
 
620
 
09:03:08
 
674.70
 
789
 
09:03:08
 
674.70
 
1,945
 
09:03:10
 
674.70
 
1,149
 
09:03:10
 
674.70
 
709
 
09:03:16
 
674.60
 
1,253
 
09:04:05
 
674.70
 
3,657
 
09:04:05
 
674.70
 
2,000
 
09:04:05
 
674.70
 
1,078
 
09:04:25
 
674.70
 
1,254
 
09:05:01
 
675.10
 
1,114
 
09:05:19
 
675.20
 
3,638
 
09:05:19
 
675.20
 
1,313
 
09:05:50
 
675.30
 
1,073
 
09:05:50
 
675.30
 
88
 
09:05:51
 
675.30
 
1,000
 
09:05:51
 
675.30
 
1,621
 
09:05:51
 
675.30
 
379
 
09:06:16
 
675.30
 
2,473
 
09:08:39
 
675.30
 
393
 
09:08:39
 
675.30
 
1,902
 
09:10:10
 
675.30
 
2,418
 
09:10:15
 
675.20
 
272
 
09:10:15
 
675.20
 
1,087
 
09:10:15
 
675.20
 
2,812
 
09:10:15
 
675.20
 
1,500
 
09:10:15
 
675.20
 
18
 
09:10:15
 
675.10
 
13
 
09:10:15
 
675.20
 
1,259
 
09:11:06
 
675.10
 
450
 
09:11:06
 
675.10
 
1,825
 
09:11:06
 
675.10
 
1,131
 
09:11:12
 
674.80
 
127
 
09:11:12
 
674.80
 
1,803
 
09:11:20
 
674.80
 
1,384
 
09:12:18
 
674.80
 
345
 
09:12:18
 
674.80
 
2,017
 
09:12:18
 
674.80
 
1,530
 
09:12:27
 
674.80
 
27
 
09:12:27
 
674.80
 
2,008
 
09:12:37
 
674.70
 
1,134
 
09:12:43
 
674.70
 
725
 
09:12:43
 
674.70
 
399
 
09:12:44
 
674.70
 
2,507
 
09:12:57
 
675.00
 
364
 
09:12:57
 
675.00
 
1,000
 
09:12:57
 
675.00
 
590
 
09:12:57
 
675.00
 
1,000
 
09:12:57
 
675.00
 
1,000
 
09:12:57
 
675.00
 
1,000
 
09:13:02
 
675.00
 
1,122
 
09:13:02
 
675.00
 
4,078
 
09:13:02
 
675.00
 
1,424
 
09:13:35
 
675.20
 
1,147
 
09:13:35
 
675.20
 
1,435
 
09:13:35
 
675.20
 
1,807
 
09:13:35
 
675.20
 
1,697
 
09:13:45
 
675.10
 
133
 
09:13:45
 
675.10
 
1,822
 
09:13:45
 
675.10
 
792
 
09:14:09
 
674.60
 
3,548
 
09:14:09
 
674.60
 
586
 
09:14:25
 
674.80
 
229
 
09:14:25
 
674.80
 
573
 
09:14:25
 
674.80
 
2,842
 
09:14:25
 
674.80
 
1,653
 
09:14:25
 
674.80
 
2,000
 
09:14:25
 
674.80
 
300
 
09:14:25
 
674.80
 
2,041
 
09:14:53
 
674.90
 
4,087
 
09:14:53
 
674.90
 
313
 
09:14:53
 
674.90
 
2,000
 
09:14:53
 
674.90
 
435
 
09:14:59
 
674.90
 
4,247
 
09:15:48
 
675.10
 
904
 
09:15:48
 
675.10
 
2,269
 
09:15:48
 
675.10
 
2,396
 
09:15:48
 
675.10
 
1,133
 
09:15:57
 
675.00
 
1,157
 
09:16:32
 
674.70
 
1,089
 
09:16:32
 
674.70
 
1,114
 
09:16:32
 
674.70
 
1,181
 
09:17:05
 
674.60
 
3,184
 
09:17:19
 
674.40
 
701
 
09:17:19
 
674.40
 
726
 
09:17:46
 
674.10
 
1,207
 
09:17:57
 
674.20
 
1,389
 
09:18:11
 
674.20
 
1,128
 
09:18:11
 
674.20
 
444
 
09:18:18
 
674.20
 
472
 
09:18:18
 
674.20
 
2,683
 
09:18:18
 
674.20
 
474
 
09:18:18
 
674.20
 
1,241
 
09:18:32
 
674.00
 
1,111
 
09:18:32
 
674.00
 
515
 
09:18:35
 
673.90
 
746
 
09:18:35
 
673.90
 
506
 
09:18:53
 
674.00
 
1,111
 
09:18:53
 
674.00
 
1,111
 
09:18:53
 
674.00
 
1,111
 
09:18:53
 
674.00
 
1,069
 
09:19:30
 
674.20
 
1,398
 
09:19:30
 
674.20
 
50
 
09:19:30
 
674.20
 
50
 
09:19:30
 
674.20
 
50
 
09:19:30
 
674.20
 
2,000
 
09:19:30
 
674.20
 
771
 
09:19:37
 
674.10
 
691
 
09:19:41
 
674.20
 
2,504
 
09:19:41
 
674.20
 
1,047
 
09:19:42
 
674.20
 
1,457
 
09:19:42
 
674.20
 
1,234
 
09:19:48
 
674.20
 
1,432
 
09:19:48
 
674.20
 
1,157
 
09:19:55
 
674.00
 
750
 
09:19:55
 
674.00
 
1,662
 
09:20:05
 
674.20
 
1,650
 
09:20:09
 
674.30
 
50
 
09:20:09
 
674.30
 
50
 
09:20:09
 
674.30
 
50
 
09:20:09
 
674.20
 
969
 
09:20:15
 
674.40
 
50
 
09:20:15
 
674.40
 
50
 
09:20:15
 
674.40
 
50
 
09:20:39
 
674.70
 
4,013
 
09:20:39
 
674.70
 
576
 
09:20:40
 
674.70
 
1,400
 
09:20:40
 
674.70
 
2,000
 
09:20:40
 
674.70
 
1,457
 
09:21:10
 
675.00
 
50
 
09:21:10
 
675.00
 
50
 
09:21:10
 
675.00
 
50
 
09:21:17
 
675.00
 
874
 
09:21:17
 
675.00
 
3,949
 
09:21:17
 
675.00
 
2,000
 
09:21:17
 
675.00
 
3,022
 
09:21:58
 
675.30
 
4,582
 
09:21:58
 
675.20
 
1,100
 
09:21:58
 
675.20
 
2,000
 
09:21:58
 
675.30
 
148
 
09:21:59
 
675.10
 
2,000
 
09:22:19
 
675.10
 
4,159
 
09:22:35
 
674.80
 
1,136
 
09:22:51
 
675.00
 
4,257
 
09:22:51
 
675.00
 
2,000
 
09:22:51
 
675.00
 
1,178
 
09:23:03
 
674.90
 
1,200
 
09:23:03
 
674.90
 
245
 
09:23:38
 
675.00
 
2,802
 
09:24:05
 
674.60
 
612
 
09:24:05
 
674.60
 
712
 
09:24:28
 
674.50
 
1,627
 
09:24:28
 
674.50
 
1,743
 
09:24:30
 
674.50
 
4,591
 
09:24:30
 
674.50
 
3,457
 
09:24:30
 
674.50
 
1,391
 
09:24:32
 
674.50
 
1,557
 
09:25:06
 
675.10
 
50
 
09:25:06
 
675.10
 
1,225
 
09:25:16
 
675.00
 
183
 
09:25:21
 
675.10
 
632
 
09:25:21
 
675.10
 
50
 
09:25:21
 
675.10
 
50
 
09:25:21
 
675.10
 
50
 
09:25:29
 
675.10
 
1,237
 
09:25:41
 
675.10
 
396
 
09:25:41
 
675.10
 
1,204
 
09:25:58
 
675.10
 
112
 
09:25:58
 
675.10
 
592
 
09:25:58
 
675.10
 
894
 
09:25:58
 
675.10
 
14
 
09:26:05
 
675.10
 
3,865
 
09:26:05
 
675.10
 
1,600
 
09:26:05
 
675.10
 
338
 
09:26:16
 
675.10
 
2,027
 
09:26:16
 
675.00
 
1,137
 
09:26:45
 
674.80
 
1,159
 
09:26:45
 
674.80
 
95
 
09:26:48
 
674.60
 
3,927
 
09:26:54
 
674.50
 
2,881
 
09:26:54
 
674.50
 
256
 
09:27:02
 
674.30
 
1,189
 
09:27:02
 
674.30
 
2,000
 
09:27:02
 
674.30
 
158
 
09:27:25
 
674.50
 
1,456
 
09:27:25
 
674.50
 
2,319
 
09:27:25
 
674.50
 
1,288
 
09:28:04
 
674.60
 
826
 
09:28:04
 
674.60
 
1,565
 
09:28:04
 
674.60
 
1,588
 
09:28:11
 
674.60
 
788
 
09:28:11
 
674.60
 
612
 
09:29:18
 
674.80
 
1,691
 
09:29:50
 
675.10
 
1,100
 
09:29:58
 
675.20
 
1,186
 
09:30:06
 
675.10
 
3,258
 
09:30:06
 
675.10
 
499
 
09:30:06
 
675.10
 
1,100
 
09:30:06
 
675.10
 
451
 
09:30:32
 
675.20
 
687
 
09:30:36
 
675.20
 
569
 
09:30:36
 
675.20
 
1,183
 
09:30:42
 
675.30
 
2,764
 
09:30:42
 
675.30
 
974
 
09:30:48
 
675.30
 
1,591
 
09:30:48
 
675.30
 
1,400
 
09:30:48
 
675.30
 
365
 
09:30:58
 
675.20
 
73
 
09:30:58
 
675.20
 
1,877
 
09:30:58
 
675.20
 
1,194
 
09:31:22
 
675.00
 
1,800
 
09:31:30
 
675.20
 
483
 
09:31:30
 
675.20
 
2,420
 
09:31:30
 
675.20
 
1,643
 
09:31:30
 
675.20
 
2,000
 
09:31:30
 
675.20
 
2,380
 
09:31:35
 
675.20
 
1,151
 
09:31:41
 
675.10
 
832
 
09:31:41
 
675.10
 
1,959
 
09:31:41
 
675.10
 
832
 
09:31:41
 
675.10
 
1,302
 
09:32:39
 
675.30
 
51
 
09:32:39
 
675.30
 
2,107
 
09:32:39
 
675.30
 
850
 
09:32:39
 
675.30
 
1,262
 
09:33:04
 
675.20
 
1,934
 
09:36:07
 
675.30
 
700
 
09:36:23
 
675.30
 
1,644
 
09:36:55
 
675.20
 
1,187
 
09:36:55
 
675.10
 
1,100
 
09:36:55
 
675.10
 
424
 
09:37:45
 
675.20
 
838
 
09:37:45
 
675.20
 
1,603
 
09:37:45
 
675.10
 
1,492
 
09:38:36
 
675.20
 
3,739
 
09:38:36
 
675.20
 
1,804
 
09:38:41
 
675.10
 
1,268
 
09:39:01
 
675.20
 
3,679
 
09:39:01
 
675.20
 
498
 
09:39:01
 
675.20
 
1,164
 
09:39:36
 
675.20
 
2,317
 
09:39:50
 
675.20
 
797
 
09:40:54
 
675.30
 
1,147
 
09:40:54
 
675.30
 
264
 
09:40:54
 
675.30
 
1,431
 
09:41:07
 
675.30
 
2,525
 
09:41:07
 
675.20
 
1,420
 
09:41:07
 
675.20
 
221
 
09:41:22
 
675.10
 
1,748
 
09:41:22
 
675.10
 
861
 
09:41:22
 
675.10
 
1,073
 
09:41:22
 
675.10
 
382
 
09:41:27
 
675.10
 
1,850
 
09:42:09
 
675.30
 
3,432
 
09:42:28
 
675.20
 
2,504
 
09:42:55
 
675.20
 
1,391
 
09:43:19
 
675.30
 
3,191
 
09:43:19
 
675.30
 
1,505
 
09:44:18
 
675.30
 
2,000
 
09:44:18
 
675.30
 
1,400
 
09:44:18
 
675.30
 
1,576
 
09:44:20
 
675.30
 
2,000
 
09:44:20
 
675.30
 
1,300
 
09:44:26
 
675.30
 
4,694
 
09:44:26
 
675.30
 
3,604
 
09:44:26
 
675.30
 
277
 
09:44:34
 
675.10
 
587
 
09:44:34
 
675.10
 
933
 
09:44:39
 
675.10
 
2,149
 
09:44:39
 
675.10
 
1,166
 
09:45:36
 
675.00
 
1,600
 
09:45:36
 
675.00
 
2,000
 
09:45:36
 
675.00
 
1,576
 
09:45:36
 
675.00
 
186
 
09:45:38
 
675.00
 
50
 
09:45:38
 
675.00
 
50
 
09:45:38
 
675.00
 
50
 
09:45:38
 
675.00
 
50
 
09:45:38
 
675.00
 
50
 
09:45:38
 
675.00
 
50
 
09:45:39
 
675.00
 
50
 
09:45:39
 
675.00
 
50
 
09:45:39
 
675.00
 
50
 
09:46:01
 
675.30
 
2,000
 
09:46:01
 
675.30
 
1,400
 
09:46:35
 
675.30
 
287
 
09:46:35
 
675.30
 
900
 
09:46:35
 
675.30
 
3,814
 
09:46:35
 
675.30
 
58
 
09:46:36
 
675.30
 
2,000
 
09:46:36
 
675.30
 
1,159
 
09:47:44
 
675.20
 
1,100
 
09:47:44
 
675.20
 
1,623
 
09:47:44
 
675.20
 
701
 
09:47:55
 
675.20
 
1,100
 
09:47:55
 
675.20
 
111
 
09:48:05
 
675.20
 
4,269
 
09:48:09
 
675.20
 
3,062
 
09:48:21
 
675.20
 
1,378
 
09:48:42
 
675.30
 
961
 
09:48:42
 
675.30
 
222
 
09:48:42
 
675.30
 
443
 
09:49:05
 
675.10
 
1,151
 
09:49:25
 
675.00
 
1,570
 
09:49:25
 
675.00
 
431
 
09:50:14
 
674.70
 
194
 
09:50:14
 
674.70
 
1,618
 
09:50:38
 
674.30
 
1,484
 
09:50:53
 
674.20
 
1,529
 
09:51:23
 
674.30
 
1,154
 
09:51:47
 
674.70
 
935
 
09:51:47
 
674.70
 
50
 
09:51:47
 
674.70
 
50
 
09:51:47
 
674.70
 
50
 
09:51:47
 
674.70
 
1,083
 
09:52:01
 
674.80