REG - Vodafone Group Plc - Transaction in Own Shares
27 July 2021
Vodafone Group Plc ('Vodafone')
ISIN Code: GB00BH4HKS39
Transaction in Own Shares
Vodafone announces that it has purchased the following number of its ordinary shares of 2020/21 US cents on Exchange (as defined in the Rules of the London Stock Exchange) from Goldman Sachs International ('Goldman Sachs') as part of its buy-back programme announced on 23 July 2021 (the 'Programme'). The sole purpose of this Programme is to reduce the issued share capital of Vodafone to partially offset the increase in the issued share capital as a result of the maturing of the first tranche of a two-tranche mandatory convertible bond ('MCB') issued by Vodafone in March 2019.
Date of purchase:
26 July 2021
Number of ordinary shares of 2020/21 US cents each purchased:
5,707,176
Highest price paid per share (pence):
117.9800
Lowest price paid per share (pence):
116.7200
Volume weighted average price paid per share (pence):
117.5244
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,020,132,820 of its ordinary shares in treasury and has 27,797,457,198 ordinary shares in issue (excluding treasury shares).As part of the Programme, Goldman Sachs (213800TB53ELEUKM7Q6) purchases Vodafone ordinary shares and sells such shares to Vodafone. In connection with the above purchases, on 26 July 2021 Goldman Sachs (as principal) elected to purchase 5,707,176 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 26 July 2021 is set out below.
Schedule of purchases - aggregate information
Trading venue
Volume weighted average price (pence per share)
Aggregated volume
BATE
117.7478
140,915
CHIX
117.7675
190,105
XLON
117.4414
5,376,156
Schedule of purchases - individual transactions
Transaction Time
Trading Venue
Number of Shares
Price Per Share (GBP)
Transaction Reference Number
10:46:54
XLON
2,791
117.1600
360640422104114
10:47:44
XLON
4,828
117.1600
360640422104206
10:48:59
XLON
4,783
117.1800
360640422104282
10:50:11
XLON
1,246
117.2200
360640422104382
10:50:37
XLON
3
117.2200
360640422104423
10:50:42
XLON
9
117.2200
360640422104432
10:51:52
XLON
1,416
117.3000
360640422104549
10:51:52
XLON
3,523
117.3200
360640422104550
10:51:57
XLON
3,000
117.3200
360640422104570
10:52:05
XLON
2,851
117.3400
360640422104592
10:52:24
XLON
2,449
117.3400
360640422104614
10:52:45
XLON
1,847
117.3400
360640422104632
10:52:45
XLON
3,100
117.3400
360640422104633
10:52:48
XLON
3,100
117.3400
360640422104635
10:52:52
XLON
14
117.3200
360640422104637
10:53:23
XLON
3,000
117.3000
360640422104707
10:53:40
XLON
30
117.3200
360640422104736
10:54:45
XLON
2,359
117.3800
360640422104859
10:54:45
XLON
3,210
117.3800
360640422104860
10:56:17
XLON
227
117.4200
360640422105018
10:57:17
XLON
13,415
117.4000
360640422105056
10:57:17
XLON
13,493
117.4000
360640422105059
10:59:02
XLON
4,429
117.4400
360640422105198
10:59:02
XLON
2,983
117.4400
360640422105199
10:59:06
XLON
2,891
117.4200
360640422105203
10:59:06
XLON
3,384
117.4200
360640422105204
10:59:50
XLON
8,906
117.4600
360640422105332
10:59:50
XLON
3,658
117.4600
360640422105333
11:00:39
XLON
2,241
117.4400
360640422105396
11:00:39
XLON
1,035
117.4400
360640422105397
11:01:03
XLON
3,987
117.3600
360640422105447
11:03:46
XLON
4,849
117.3600
360640422105571
11:03:46
XLON
2,897
117.3600
360640422105575
11:04:19
XLON
2,277
117.4000
360640422105682
11:04:19
XLON
2,020
117.4000
360640422105683
11:04:37
XLON
125
117.3600
360640422105715
11:04:37
XLON
1,000
117.3600
360640422105716
11:06:23
XLON
38
117.4200
360640422105987
11:06:56
XLON
12
117.5600
360640422106081
11:06:57
XLON
13
117.5600
360640422106082
11:07:01
XLON
3,000
117.5600
360640422106084
11:07:01
XLON
2,493
117.5600
360640422106085
11:07:02
XLON
3,000
117.5600
360640422106086
11:07:03
XLON
1,076
117.5600
360640422106101
11:07:05
XLON
54
117.5600
360640422106107
11:07:07
XLON
2,187
117.5600
360640422106138
11:07:10
XLON
8,130
117.5400
360640422106142
11:07:10
XLON
2,818
117.5600
360640422106151
11:07:38
XLON
3,000
117.5600
360640422106207
11:07:38
XLON
2,528
117.5600
360640422106208
11:07:43
XLON
3,291
117.5200
360640422106218
11:07:43
XLON
6,719
117.5200
360640422106219
11:07:43
XLON
11
117.5400
360640422106214
11:07:43
XLON
2,579
117.5400
360640422106215
11:07:45
XLON
22
117.5000
360640422106227
11:07:48
XLON
2,727
117.5000
360640422106228
11:07:49
XLON
2,905
117.5000
360640422106231
11:08:03
XLON
2,823
117.5000
360640422106263
11:08:03
XLON
2,535
117.5000
360640422106264
11:08:32
XLON
3,000
117.4800
360640422106318
11:08:37
XLON
11
117.4800
360640422106335
11:08:37
XLON
3,000
117.4800
360640422106336
11:09:04
XLON
10,865
117.4600
360640422106343
11:09:12
XLON
3,100
117.4600
360640422106347
11:09:12
XLON
2,417
117.4600
360640422106348
11:09:17
XLON
2,018
117.4600
360640422106362
11:09:17
XLON
3,000
117.4600
360640422106363
11:09:17
XLON
2,583
117.4600
360640422106364
11:10:23
XLON
3,000
117.4400
360640422106437
11:10:23
XLON
604
117.4600
360640422106438
11:10:23
XLON
1,600
117.4600
360640422106439
11:10:23
XLON
3,490
117.4600
360640422106440
11:11:11
XLON
1,049
117.4800
360640422106498
11:11:11
XLON
9,000
117.4800
360640422106499
11:11:11
XLON
2,593
117.4800
360640422106500
11:11:15
XLON
3
117.4800
360640422106507
11:11:17
XLON
2,169
117.4600
360640422106509
11:11:21
XLON
941
117.4600
360640422106510
11:11:31
XLON
2,138
117.4800
360640422106557
11:11:45
XLON
12,926
117.4800
360640422106577
11:11:53
XLON
3,000
117.4200
360640422106612
11:12:02
XLON
6,895
117.4200
360640422106619
11:13:06
XLON
10,555
117.4200
360640422106724
11:13:09
XLON
3,000
117.4000
360640422106732
11:13:56
XLON
4,305
117.3200
360640422106810
11:13:56
XLON
3,522
117.3200
360640422106811
11:15:10
XLON
3,560
117.3200
360640422106933
11:15:10
XLON
3,000
117.3200
360640422106936
11:15:10
XLON
311
117.3200
360640422106937
11:15:13
XLON
12
117.3400
360640422106949
11:15:13
XLON
3,000
117.3400
360640422106950
11:15:13
XLON
28
117.3400
360640422106953
11:15:15
XLON
24
117.3400
360640422106960
11:15:15
XLON
2,987
117.3400
360640422106961
11:15:15
XLON
3,030
117.3400
360640422106955
11:15:15
XLON
473
117.3400
360640422106956
11:15:31
XLON
8,880
117.3200
360640422106998
11:16:15
XLON
12,588
117.3400
360640422107092
11:16:15
XLON
3,100
117.3400
360640422107094
11:16:15
XLON
3,000
117.3400
360640422107095
11:16:22
XLON
7,262
117.3200
360640422107102
11:19:04
XLON
4,483
117.2000
360640422107302
11:19:05
XLON
3,571
117.2000
360640422107313
11:19:21
XLON
2,560
117.2000
360640422107362
11:19:21
XLON
2,950
117.2000
360640422107363
11:19:22
XLON
3,399
117.2000
360640422107364
11:20:21
XLON
9
117.1800
360640422107427
11:20:25
XLON
3,861
117.1800
360640422107433
11:20:28
XLON
9,159
117.1600
360640422107437
11:20:31
XLON
6,081
117.1400
360640422107442
11:24:34
XLON
4,917
117.2000
360640422107682
11:26:04
XLON
3,200
117.1600
360640422107893
11:26:04
XLON
2,037
117.1600
360640422107894
11:26:13
XLON
4,150
117.1400
360640422107915
11:26:13
XLON
3,515
117.1400
360640422107916
11:28:40
XLON
3,100
117.2200
360640422108175
11:28:48
XLON
221
117.2200
360640422108194
11:28:48
XLON
3,000
117.2200
360640422108195
11:29:54
XLON
14
117.3000
360640422108300
11:29:54
XLON
124
117.3000
360640422108301
11:29:59
XLON
1,874
117.3000
360640422108307
11:30:02
XLON
1,464
117.3000
360640422108310
11:30:14
XLON
1,460
117.3000
360640422108344
11:30:17
XLON
6,922
117.2800
360640422108347
11:31:01
XLON
2,239
117.2600
360640422108375
11:31:01
XLON
3,000
117.2600
360640422108376
11:31:38
XLON
4,371
117.2400
360640422108436
11:31:38
XLON
4,156
117.2400
360640422108437
11:31:38
XLON
3,100
117.2400
360640422108433
11:31:38
XLON
1,271
117.2400
360640422108434
11:32:53
XLON
4,724
117.2000
360640422108571
11:33:48
XLON
6,814
117.2000
360640422108703
11:36:42
XLON
3,000
117.1200
360640422109121
11:36:47
XLON
2,150
117.1200
360640422109154
11:36:47
XLON
1,200
117.1200
360640422109155
11:36:47
XLON
1,490
117.1200
360640422109156
11:37:45
XLON
4,515
117.1000
360640422109266
11:37:45
XLON
4,060
117.1000
360640422109267
11:37:45
XLON
1,758
117.1000
360640422109268
11:38:37
XLON
3,348
117.1000
360640422109312
11:38:37
XLON
43
117.1000
360640422109313
11:42:12
XLON
13,453
117.1600
360640422109789
11:43:51
XLON
1,351
117.0800
360640422109892
11:43:51
XLON
2,577
117.0800
360640422109893
11:44:14
XLON
3,755
117.0600
360640422109919
11:48:31
XLON
868
117.0800
360640422110199
11:48:31
XLON
2,879
117.0800
360640422110200
11:48:35
XLON
8
117.0800
360640422110202
11:50:00
XLON
13,652
117.0800
360640422110334
11:50:04
XLON
2,902
117.1000
360640422110353
11:50:50
XLON
9,295
117.1400
360640422110413
11:50:50
XLON
3,000
117.1400
360640422110414
11:50:50
XLON
611
117.1400
360640422110415
11:52:07
XLON
3,000
117.1800
360640422110562
11:52:53
XLON
1,461
117.2000
360640422110618
11:52:53
XLON
3
117.2000
360640422110619
11:52:53
XLON
2,402
117.2000
360640422110620
11:53:59
XLON
7,781
117.1600
360640422110702
11:54:03
XLON
3,479
117.1400
360640422110706
11:56:18
XLON
3,322
117.1000
360640422110868
11:56:26
XLON
3,067
117.1000
360640422110896
11:56:26
XLON
1,321
117.1000
360640422110897
11:56:26
XLON
2,001
117.1000
360640422110898
11:57:53
XLON
1,491
117.0800
360640422111084
11:57:53
XLON
2,165
117.0800
360640422111085
11:57:53
XLON
3,709
117.0800
360640422111086
11:58:18
XLON
6,713
117.0800
360640422111144
12:00:51
XLON
7,822
117.0800
360640422111307
12:00:51
XLON
3,545
117.0800
360640422111308
12:00:56
XLON
7
117.0400
360640422111320
12:01:19
XLON
4,848
117.0400
360640422111337
12:01:25
XLON
3,000
116.9600
360640422111346
12:01:25
XLON
3,002
116.9600
360640422111347
12:01:25
XLON
1,468
116.9600
360640422111348
12:01:26
XLON
1,648
116.9600
360640422111349
12:01:26
XLON
681
116.9600
360640422111350
12:01:26
XLON
5,966
116.9600
360640422111351
12:01:27
XLON
1,877
116.9600
360640422111352
12:01:27
XLON
492
116.9600
360640422111353
12:01:28
XLON
1,878
116.9600
360640422111354
12:01:32
XLON
4,051
116.9800
360640422111365
12:01:33
XLON
72
116.9800
360640422111366
12:01:34
XLON
13
116.9800
360640422111367
12:01:34
XLON
125
116.9800
360640422111368
12:01:35
XLON
8
116.9800
360640422111369
12:02:00
XLON
6,691
116.9800
360640422111384
12:02:21
XLON
3,078
117.0000
360640422111406
12:02:21
XLON
3,000
117.0000
360640422111407
12:03:55
XLON
1,800
117.0200
360640422111547
12:03:55
XLON
5,490
117.0200
360640422111548
12:04:00
XLON
4,740
117.0200
360640422111551
12:04:10
XLON
1,465
117.0200
360640422111560
12:04:19
XLON
11
117.0200
360640422111567
12:04:50
XLON
756
117.0400
360640422111615
12:04:50
XLON
7,082
117.0400
360640422111616
12:04:50
XLON
3,200
117.0400
360640422111617
12:04:50
XLON
2
117.0400
360640422111618
12:04:50
XLON
1,200
117.0400
360640422111619
12:04:50
XLON
3,360
117.0400
360640422111620
12:04:52
XLON
3,766
117.0400
360640422111621
12:04:52
XLON
2,245
117.0400
360640422111622
12:04:52
XLON
5,568
117.0400
360640422111623
12:04:53
XLON
3,190
117.0400
360640422111624
12:05:10
XLON
3,134
117.0600
360640422111652
12:05:10
XLON
3,593
117.0600
360640422111653
12:05:31
XLON
14
117.0800
360640422111689
12:05:35
XLON
1,905
117.0400
360640422111697
12:05:36
XLON
2,218
117.1000
360640422111699
12:05:36
XLON
3,100
117.1000
360640422111700
12:05:36
XLON
3,989
117.1000
360640422111701
12:06:31
XLON
2,370
117.1600
360640422111879
12:06:51
XLON
3,200
117.1200
360640422111922
12:06:51
XLON
3,000
117.1200
360640422111923
12:06:51
XLON
8,200
117.1400
360640422111914
12:06:51
XLON
3,200
117.1400
360640422111924
12:06:51
XLON
3,000
117.1400
360640422111925
12:06:51
XLON
3,262
117.1400
360640422111926
12:06:51
XLON
2,402
117.1600
360640422111927
12:06:51
XLON
3,000
117.1600
360640422111928
12:06:51
XLON
6,593
117.1600
360640422111929
12:06:51
XLON
3,262
117.1600
360640422111930
12:06:51
XLON
1,200
117.1600
360640422111931
12:06:51
XLON
1,200
117.1600
360640422111932
12:06:56
XLON
3,136
117.1200
360640422111944
12:06:56
XLON
211
117.1200
360640422111945
12:06:56
XLON
6,510
117.1200
360640422111946
12:06:56
XLON
3,000
117.1200
360640422111947
12:06:56
XLON
935
117.1200
360640422111948
12:06:56
XLON
2,402
117.1600
360640422111938
12:06:56
XLON
3,000
117.1600
360640422111939
12:06:56
XLON
868
117.1600
360640422111940
12:06:56
XLON
2,078
117.1600
360640422111941
12:06:56
XLON
3,262
117.1600
360640422111942
12:06:56
XLON
1,200
117.1600
360640422111943
12:06:57
XLON
577
117.1200
360640422111949
12:06:58
XLON
2,697
117.1200
360640422111950
12:07:00
XLON
1,956
117.1200
360640422111951
12:07:01
XLON
2,384
117.1200
360640422111956
12:07:08
XLON
1,468
117.1200
360640422111974
12:07:14
XLON
30
117.1200
360640422111994
12:07:34
XLON
1,906
117.1600
360640422112015
12:07:45
XLON
3
117.1600
360640422112035
12:07:50
XLON
12
117.1600
360640422112046
12:07:55
XLON
2,402
117.1600
360640422112060
12:07:55
XLON
850
117.1600
360640422112061
12:08:00
XLON
2,402
117.1600
360640422112076
12:08:00
XLON
1,831
117.1600
360640422112077
12:08:03
XLON
1,779
117.1600
360640422112085
12:08:03
XLON
2,402
117.1600
360640422112086
12:08:11
XLON
11,243
117.1600
360640422112126
12:08:11
XLON
1
117.1600
360640422112127
12:08:21
XLON
2,402
117.1800
360640422112144
12:08:26
XLON
3,526
117.2000
360640422112148
12:08:26
XLON
3,856
117.2000
360640422112149
12:08:26
XLON
5,346
117.2000
360640422112150
12:08:28
XLON
3,184
117.2000
360640422112151
12:08:35
XLON
3,771
117.1800
360640422112159
12:08:48
XLON
1,928
117.2000
360640422112199
12:08:48
XLON
1,542
117.2000
360640422112200
12:09:59
XLON
13,084
117.1600
360640422112279
12:10:07
XLON
6,567
117.1600
360640422112298
12:10:09
XLON
7,516
117.1600
360640422112321
12:10:10
XLON
1,448
117.1200
360640422112336
12:10:10
XLON
1,449
117.1200
360640422112337
12:11:30
XLON
2,891
117.0400
360640422112401
12:11:49
XLON
8,117
117.0600
360640422112426
12:12:09
XLON
3,200
117.0600
360640422112442
12:13:56
XLON
338
117.0000
360640422112546
12:15:51
XLON
3,000
117.0600
360640422112659
12:15:55
XLON
618
117.0600
360640422112672
12:16:59
XLON
1,002
117.0400
360640422112735
12:17:09
XLON
4,629
117.0400
360640422112754
12:17:09
XLON
3,000
117.0400
360640422112755
12:17:12
XLON
28
117.0400
360640422112758
12:17:12
XLON
2,402
117.0400
360640422112759
12:17:14
XLON
2,402
117.0400
360640422112760
12:17:14
XLON
2
117.0400
360640422112761
12:17:22
XLON
4,208
117.0400
360640422112765
12:17:25
XLON
1,468
117.0400
360640422112766
12:17:36
XLON
125
117.0400
360640422112774
12:17:43
XLON
2,402
117.1000
360640422112787
12:17:45
XLON
2,402
117.1000
360640422112791
12:17:45
XLON
2,663
117.1000
360640422112788
12:17:45
XLON
3,000
117.1000
360640422112789
12:17:45
XLON
2,253
117.1000
360640422112790
12:18:45
XLON
2,402
117.0800
360640422112843
12:18:45
XLON
3,000
117.0800
360640422112844
12:18:45
XLON
2,020
117.0800
360640422112845
12:19:18
XLON
1,883
117.0400
360640422112890
12:19:20
XLON
909
117.0400
360640422112897
12:19:21
XLON
743
117.0400
360640422112898
12:19:36
XLON
3,200
117.0200
360640422112918
12:19:36
XLON
2,981
117.0200
360640422112919
12:21:01
XLON
4,726
116.9800
360640422113000
12:22:26
XLON
412
116.8600
360640422113107
12:22:26
XLON
1,538
116.8600
360640422113108
12:22:26
XLON
2,575
116.8600
360640422113109
12:22:26
XLON
2,039
116.8600
360640422113110
12:22:31
XLON
1,668
116.8600
360640422113111
12:22:31
XLON
1
116.8600
360640422113112
12:23:21
XLON
2,338
116.8800
360640422113188
12:26:31
XLON
3,000
116.8400
360640422113426
12:26:31
XLON
2,025
116.8400
360640422113427
12:27:48
XLON
1,472
116.8800
360640422113486
12:27:53
XLON
2,083
116.8800
360640422113495
12:27:53
XLON
7,018
116.8800
360640422113496
12:28:37
XLON
2,030
116.9000
360640422113562
12:29:54
XLON
4,062
116.9200
360640422113649
12:30:28
XLON
2,829
116.9200
360640422113719
12:30:37
XLON
7,022
116.9000
360640422113721
12:30:37
XLON
3,093
116.9000
360640422113722
12:31:03
XLON
5,432
116.9000
360640422113755
12:31:03
XLON
1,390
116.9000
360640422113756
12:34:05
XLON
4,876
116.8400
360640422114036
12:34:05
XLON
3,604
116.8400
360640422114037
12:36:04
XLON
10,709
116.7600
360640422114223
12:36:19
XLON
4,837
116.7200
360640422114245
12:38:05
XLON
3,433
116.7600
360640422114416
12:38:05
XLON
3,095
116.8200
360640422114420
12:38:12
XLON
2,049
116.8000
360640422114469
12:38:13
XLON
298
116.8000
360640422114473
12:38:27
XLON
3,000
116.8200
360640422114502
12:38:29
XLON
1,080
116.8000
360640422114506
12:38:29
XLON
11,194
116.8000
360640422114507
12:39:06
XLON
1,466
116.7800
360640422114578
12:39:06
XLON
868
116.7800
360640422114579
12:39:06
XLON
1,725
116.7800
360640422114580
12:39:27
XLON
7,762
116.8200
360640422114655
12:39:52
XLON
7,736
116.8000
360640422114687
12:42:09
XLON
3,359
116.7800
360640422114912
12:42:28
XLON
3,048
116.7800
360640422114944
12:45:22
XLON
3,200
116.8400
360640422115162
12:45:22
XLON
3,000
116.8400
360640422115163
12:45:31
XLON
4,330
116.9000
360640422115176
12:45:42
XLON
1,968
116.9200
360640422115184
12:45:42
XLON
2,825
116.9200
360640422115185
12:46:14
XLON
20
116.9200
360640422115265
12:46:22
XLON
7,690
116.9200
360640422115271
12:46:57
XLON
4,740
116.9400
360640422115314
12:47:45
XLON
23
116.9400
360640422115362
12:49:18
XLON
6,359
116.9800
360640422115452
12:49:18
XLON
2,359
116.9800
360640422115453
12:49:23
XLON
6,828
116.9800
360640422115454
12:49:37
XLON
3
116.9800
360640422115464
12:49:42
XLON
1,086
116.9800
360640422115466
12:49:47
XLON
1,670
116.9800
360640422115467
12:49:52
XLON
1,853
116.9800
360640422115469
12:50:09
XLON
4,484
116.9800
360640422115485
12:50:53
XLON
8,555
116.9600
360640422115536
12:50:53
XLON
2,746
116.9600
360640422115537
12:50:53
XLON
3,200
116.9800
360640422115538
12:50:53
XLON
824
116.9800
360640422115534
12:52:40
XLON
3,200
117.0000
360640422115668
12:54:43
XLON
12,467
117.0600
360640422115838
12:59:47
XLON
884
117.1200
360640422116233
12:59:47
XLON
1,466
117.1200
360640422116234
12:59:47
XLON
1
117.1200
360640422116235
12:59:47
XLON
2,131
117.1200
360640422116236
13:00:18
XLON
124
117.1000
360640422116305
13:00:21
XLON
736
117.1000
360640422116329
13:00:23
XLON
469
117.1000
360640422116331
13:00:27
XLON
3,080
117.1000
360640422116337
13:01:42
XLON
12,339
117.1000
360640422116425
13:03:21
XLON
3,819
117.1000
360640422116638
13:03:21
XLON
3,201
117.1000
360640422116640
13:03:21
XLON
3,418
117.1000
360640422116641
13:08:10
XLON
481
117.2400
360640422116981
13:09:27
XLON
6,240
117.2000
360640422117092
13:10:56
XLON
3,581
117.2400
360640422117196
13:11:44
XLON
125
117.2400
360640422117254
13:11:45
XLON
24
117.2400
360640422117255
13:11:52
XLON
1,881
117.2600
360640422117260
13:11:52
XLON
1,846
117.2600
360640422117261
13:15:55
XLON
2,155
117.2200
360640422117507
13:15:55
XLON
3,000
117.2200
360640422117508
13:17:00
XLON
1,200
117.3200
360640422117585
13:17:10
XLON
434
117.3000
360640422117598
13:18:37
XLON
3,000
117.3000
360640422117766
13:18:37
XLON
6,339
117.3000
360640422117767
13:18:37
XLON
1,889
117.3000
360640422117768
13:18:42
XLON
2,017
117.2600
360640422117818
13:18:59
XLON
4,627
117.3000
360640422117848
13:19:09
XLON
2,462
117.3000
360640422117862
13:19:09
XLON
3,000
117.3000
360640422117863
13:19:25
XLON
8,021
117.2800
360640422117889
13:19:25
XLON
5,108
117.2800
360640422117890
13:20:05
XLON
4,001
117.2600
360640422117923
13:21:30
XLON
6,651
117.2600
360640422118038
13:21:30
XLON
5,249
117.2600
360640422118043
13:25:03
XLON
114
117.1600
360640422118217
13:26:01
XLON
1,222
117.2000
360640422118288
13:26:01
XLON
2,334
117.2000
360640422118284
13:26:01
XLON
265
117.2000
360640422118285
13:26:01
XLON
2,899
117.2000
360640422118286
13:28:37
XLON
2,673
117.1400
360640422118541
13:28:37
XLON
733
117.1400
360640422118542
13:29:38
XLON
16
117.1000
360640422118594
13:29:38
XLON
4,030
117.1000
360640422118595
13:29:38
XLON
1,038
117.1000
360640422118596
13:30:55
XLON
2,406
117.0200
360640422118701
13:30:55
XLON
3,553
117.0200
360640422118702
13:31:53
XLON
10
117.0200
360640422118782
13:32:48
XLON
3,128
117.0600
360640422118834
13:32:48
XLON
2,414
117.0600
360640422118837
13:35:03
XLON
1,200
116.9800
360640422118988
13:35:18
XLON
1
116.9800
360640422119006
13:35:58
XLON
2,658
116.9800
360640422119064
13:36:06
XLON
4,106
116.9600
360640422119077
13:36:06
XLON
106
116.9600
360640422119078
13:36:06
XLON
2,900
116.9600
360640422119079
13:36:06
XLON
1,200
116.9600
360640422119080
13:36:06
XLON
4,051
116.9600
360640422119081
13:36:06
XLON
2,957
116.9600
360640422119071
13:36:44
XLON
3,000
117.0000
360640422119173
13:38:01
XLON
3,939
117.0000
360640422119254
13:38:01
XLON
2,200
117.0000
360640422119255
13:38:01
XLON
1,200
117.0000
360640422119256
13:38:01
XLON
4,447
117.0000
360640422119257
13:38:06
XLON
3
117.0000
360640422119264
13:40:11
XLON
3,040
117.0000
360640422119459
13:40:11
XLON
7,184
117.0200
360640422119456
13:40:13
XLON
4,360
117.0000
360640422119460
13:40:15
XLON
2
117.0000
360640422119461
13:40:15
XLON
1
117.0000
360640422119462
13:40:31
XLON
3,000
117.0000
360640422119476
13:40:37
XLON
14
117.0000
360640422119481
13:40:53
XLON
1,528
117.0000
360640422119504
13:41:53
XLON
9,229
117.0000
360640422119568
13:41:55
XLON
9
116.9800
360640422119573
13:41:55
XLON
2,111
116.9800
360640422119574
13:41:57
XLON
1,727
116.9800
360640422119575
13:41:57
XLON
3,000
116.9800
360640422119576
13:41:57
XLON
4,024
116.9800
360640422119577
13:42:09
XLON
1,484
116.9800
360640422119578
13:42:09
XLON
2,300
116.9800
360640422119579
13:42:53
XLON
5,285
116.9800
360640422119624
13:43:03
XLON
3
116.9800
360640422119629
13:43:08
XLON
11
116.9800
360640422119639
13:43:13
XLON
34
116.9800
360640422119644
13:43:52
XLON
3,885
116.9600
360640422119676
13:43:52
XLON
2,661
116.9600
360640422119677
13:44:19
XLON
2,265
116.9600
360640422119742
13:44:19
XLON
4,631
116.9600
360640422119743
13:44:26
XLON
3,200
116.9600
360640422119753
13:44:49
XLON
900
116.9600
360640422119793
13:44:54
XLON
2,160
116.9600
360640422119810
13:44:59
XLON
3,200
116.9200
360640422119841
13:44:59
XLON
2,341
116.9200
360640422119845
13:44:59
XLON
3,000
116.9200
360640422119846
13:44:59
XLON
4,681
116.9400
360640422119844
13:44:59
XLON
220
116.9400
360640422119840
13:45:01
XLON
17
116.9000
360640422119847
13:47:39
XLON
6,083
116.9200
360640422120141
13:47:39
XLON
3,448
116.9200
360640422120147
13:47:39
XLON
1,875
116.9200
360640422120148
13:47:41
XLON
5,741
116.9200
360640422120150
13:47:41
XLON
1,760
116.9200
360640422120151
13:47:41
XLON
1,618
116.9200
360640422120152
13:47:41
XLON
7,507
116.9200
360640422120153
13:47:42
XLON
5,376
116.9000
360640422120156
13:49:16
XLON
9
116.9600
360640422120290
13:49:28
XLON
12,381
116.9400
360640422120308
13:49:28
XLON
539
116.9400
360640422120309
13:49:46
XLON
5,244
116.9400
360640422120343
13:49:46
XLON
4,606
116.9400
360640422120345
13:50:43
XLON
7,608
116.9400
360640422120407
13:50:43
XLON
611
116.9400
360640422120408
13:50:43
XLON
12
116.9400
360640422120410
13:51:01
XLON
1,627
116.9200
360640422120461
13:52:02
XLON
3,453
116.9400
360640422120574
13:52:02
XLON
1
116.9400
360640422120575
13:52:02
XLON
2,225
116.9400
360640422120576
13:53:32
XLON
566
116.8200
360640422120770
13:53:54
XLON
164
116.8400
360640422120806
13:53:54
XLON
3,000
116.8400
360640422120807
13:55:35
XLON
3,217
116.8200
360640422120958
13:55:36
XLON
40
116.8200
360640422120959
13:55:36
XLON
3,000
116.8200
360640422120960
13:56:37
XLON
3,000
116.8200
360640422121046
13:56:37
XLON
868
116.8200
360640422121047
13:56:37
XLON
1,968
116.8200
360640422121048
13:56:48
XLON
3,136
116.8000
360640422121081
13:57:11
XLON
262
116.8200
360640422121113
13:58:02
XLON
10,325
116.8400
360640422121171
13:58:02
XLON
3,200
116.8400
360640422121175
13:58:02
XLON
3,000
116.8400
360640422121176
13:58:05
XLON
2,564
116.8600
360640422121183
13:58:22
XLON
4,877
116.8400
360640422121215
13:59:16
XLON
8,850
116.8200
360640422121295
13:59:16
XLON
1,777
116.8200
360640422121297
14:00:01
XLON
9,000
116.8200
360640422121391
14:01:50
XLON
3,196
116.8400
360640422121719
14:03:01
XLON
3,000
116.8200
360640422121821
14:03:11
XLON
3,895
116.8000
360640422121842
14:04:04
XLON
4,389
116.7600
360640422121929
14:04:04
XLON
1,882
116.7600
360640422121930
14:05:46
XLON
11,752
116.7800
360640422122114
14:06:27
XLON
9
116.7200
360640422122173
14:07:27
XLON
586
116.8000
360640422122324
14:07:27
XLON
3,000
116.8000
360640422122325
14:07:44
XLON
1,886
116.8000
360640422122333
14:07:48
XLON
2,093
116.8000
360640422122334
14:07:48
XLON
1
116.8000
360640422122335
14:07:56
XLON
3,000
116.7800
360640422122352
14:08:27
XLON
6,228
116.8000
360640422122415
14:08:58
XLON
4,012
116.7800
360640422122438
14:08:58
XLON
2,806
116.7800
360640422122436
14:10:14
XLON
1,475
116.7600
360640422122554
14:10:18
XLON
2
116.7600
360640422122557
14:10:29
XLON
7,578
116.8400
360640422122601
14:10:29
XLON
3,000
116.8400
360640422122611
14:10:29
XLON
3,200
116.8400
360640422122602
14:10:29
XLON
3,000
116.8400
360640422122603
14:10:29
XLON
10
116.8400
360640422122609
14:10:29
XLON
3,000
116.8600
360640422122604
14:10:29
XLON
2,190
116.8600
360640422122605
14:10:29
XLON
3,789
116.8600
360640422122606
14:10:29
XLON
1,200
116.8600
360640422122607
14:10:29
XLON
1,200
116.8600
360640422122608
14:10:33
XLON
17
116.8200
360640422122615
14:10:34
XLON
372
116.8200
360640422122616
14:10:34
XLON
3,000
116.8200
360640422122617
14:10:34
XLON
2,212
116.8200
360640422122618
14:10:40
XLON
16
116.8200
360640422122625
14:10:41
XLON
29
116.8200
360640422122626
14:11:23
XLON
3,939
116.8400
360640422122652
14:11:23
XLON
3,263
116.8400
360640422122653
14:11:23
XLON
3,000
116.8400
360640422122654
14:11:27
XLON
2,068
116.8600
360640422122664
14:11:43
XLON
3,000
116.8800
360640422122674
14:11:48
XLON
955
116.8800
360640422122676
14:11:48
XLON
3,939
116.8800
360640422122677
14:11:53
XLON
4,647
116.8600
360640422122689
14:12:01
XLON
2,816
116.8600
360640422122702
14:12:02
XLON
10,678
116.8600
360640422122706
14:12:04
XLON
21
116.8600
360640422122710
14:12:06
XLON
3,200
116.8200
360640422122714
14:12:07
XLON
2,625
116.8200
360640422122716
14:12:08
XLON
1,840
116.8200
360640422122717
14:12:19
XLON
7,100
116.8400
360640422122733
14:13:43
XLON
3,000
116.8200
360640422123015
14:14:11
XLON
9,795
116.8200
360640422123099
14:14:36
XLON
13
116.8600
360640422123253
14:14:53
XLON
1,474
116.8600
360640422123292
14:15:16
XLON
29
116.8400
360640422123314
14:16:05
XLON
1,940
116.8600
360640422123383
14:17:18
XLON
1,469
116.8800
360640422123588
14:17:23
XLON
14
116.8800
360640422123591
14:17:31
XLON
27
116.8800
360640422123593
14:18:44
XLON
4,649
116.8400
360640422123774
14:18:46
XLON
316
116.8400
360640422123777
14:18:46
XLON
3,591
116.8400
360640422123778
14:19:12
XLON
1,647
116.8400
360640422123818
14:19:17
XLON
32
116.8400
360640422123823
14:20:20
XLON
3,000
116.8600
360640422123935
14:20:32
XLON
14
116.8600
360640422123959
14:21:04
XLON
2,000
116.8800
360640422123998
14:21:35
XLON
509
116.8800
360640422124058
14:21:35
XLON
246
116.8800
360640422124059
14:23:31
XLON
1,008
116.8800
360640422124228
14:23:57
XLON
1,918
116.9000
360640422124256
14:23:58
XLON
4,740
116.9000
360640422124258
14:24:11
XLON
2,613
116.9000
360640422124285
14:24:16
XLON
355
116.9000
360640422124289
14:24:21
XLON
4,740
116.9000
360640422124301
14:24:21
XLON
3,000
116.9000
360640422124302
14:24:42
XLON
21
116.8600
360640422124387
14:24:42
XLON
7,147
116.8800
360640422124373
14:24:42
XLON
3,395
116.8800
360640422124386
14:24:43
XLON
2,033
116.8600
360640422124388
14:24:43
XLON
1,663
116.8600
360640422124392
14:24:44
XLON
34
116.8600
360640422124393
14:24:45
XLON
3
116.8600
360640422124397
14:24:47
XLON
14
116.8600
360640422124398
14:24:47
XLON
2,102
116.8600
360640422124400
14:24:48
XLON
3,512
116.8600
360640422124401
14:25:00
XLON
9,157
116.8400
360640422124439
14:25:09
XLON
3,000
116.9000
360640422124528
14:25:11
XLON
12
116.9000
360640422124531
14:25:16
XLON
1,914
116.9000
360640422124536
14:25:20
XLON
27
116.9000
360640422124537
14:25:25
XLON
35
116.9000
360640422124541
14:25:30
XLON
2,003
116.9000
360640422124554
14:25:35
XLON
10
116.9000
360640422124560
14:25:35
XLON
2,213
116.9000
360640422124561
14:25:40
XLON
1,810
116.9000
360640422124562
14:25:44
XLON
524
116.9000
360640422124564
14:25:47
XLON
1,465
116.9000
360640422124565
14:25:49
XLON
20
116.9000
360640422124567
14:25:52
XLON
4,337
116.9000
360640422124575
14:25:52
XLON
2,393
116.9000
360640422124576
14:26:00
XLON
1,910
116.9000
360640422124594
14:26:04
XLON
3,967
116.9000
360640422124601
14:26:07
XLON
29
116.9000
360640422124603
14:26:17
XLON
5,167
116.8600
360640422124625
14:26:21
XLON
630
116.8600
360640422124645
14:26:38
XLON
3,028
116.8400
360640422124692
14:26:38
XLON
7,551
116.8600
360640422124685
14:26:41
XLON
1,176
116.8600
360640422124694
14:26:51
XLON
3,889
116.8600
360640422124707
14:26:56
XLON
1,486
116.8600
360640422124725
14:26:56
XLON
2,589
116.8600
360640422124726
14:27:01
XLON
21
116.8600
360640422124732
14:27:05
XLON
3,200
116.9000
360640422124753
14:27:09
XLON
8,988
116.9000
360640422124755
14:27:28
XLON
8,988
116.9000
360640422124788
14:27:28
XLON
3,000
116.9000
360640422124789
14:27:28
XLON
9,310
116.9000
360640422124785
14:27:33
XLON
10,826
116.8800
360640422124820
14:27:34
XLON
10,826
116.8800
360640422124822
14:27:37
XLON
11
116.8800
360640422124829
14:27:38
XLON
1,064
116.8800
360640422124833
14:27:39
XLON
30
116.8800
360640422124834
14:27:43
XLON
2,169
116.9200
360640422124844
14:27:43
XLON
1,200
116.9200
360640422124845
14:27:43
XLON
3,000
116.9200
360640422124846
14:27:43
XLON
868
116.9200
360640422124847
14:27:47
XLON
3,600
116.9200
360640422124857
14:27:47
XLON
2,189
116.9200
360640422124858
14:27:48
XLON
2,202
116.9200
360640422124859
14:27:50
XLON
3,200
116.9400
360640422124862
14:27:50
XLON
20,000
116.9400
360640422124863
14:27:53
XLON
4,900
116.9400
360640422124868
14:27:53
XLON
2,188
116.9400
360640422124869
14:27:53
XLON
3,272
116.9600
360640422124870
14:27:53
XLON
1,728
116.9600
360640422124871
14:27:53
XLON
3,000
116.9600
360640422124872
14:27:54
XLON
3,000
116.9600
360640422124877
14:27:55
XLON
15
116.9800
360640422124879
14:27:58
XLON
3,000
116.9600
360640422124890
14:27:58
XLON
2,188
116.9600
360640422124891
14:28:04
XLON
1,018
116.9800
360640422124925
14:28:07
XLON
1
116.9800
360640422124929
14:28:07
XLON
3,000
116.9800
360640422124930
14:28:09
XLON
2,175
116.9800
360640422124932
14:28:09
XLON
3,000
116.9800
360640422124933
14:28:09
XLON
3,301
116.9800
360640422124934
14:28:09
XLON
1,779
116.9800
360640422124935
14:28:15
XLON
285
116.9600
360640422124944
14:28:15
XLON
2,552
116.9800
360640422124945
14:28:16
XLON
3,200
116.9800
360640422124954
14:28:23
XLON
2,850
116.9600
360640422124966
14:28:33
XLON
3,651
116.9200
360640422124981
14:28:33
XLON
3,200
116.9200
360640422124982
14:28:33
XLON
2,026
116.9400
360640422124983
14:29:06
XLON
32
116.9800
360640422125050
14:29:07
XLON
1,464
116.9800
360640422125052
14:29:16
XLON
12,920
116.9400
360640422125066
14:29:20
XLON
4,401
116.9200
360640422125080
14:29:32
XLON
3,010
116.9200
360640422125105
14:29:32
XLON
2,228
116.9200
360640422125106
14:29:32
XLON
5,759
116.9200
360640422125107
14:29:32
XLON
3,010
116.9200
360640422125110
14:30:05
XLON
395
116.9600
360640422125345
14:30:05
XLON
2,413
116.9600
360640422125346
14:30:06
XLON
1,434
117.0200
360640422125380
14:30:12
XLON
959
117.1400
360640422125460
14:30:13
XLON
2,177
117.1400
360640422125468
14:30:13
XLON
3,000
117.1400
360640422125470
14:30:13
XLON
2,200
117.1400
360640422125471
14:30:13
XLON
3,004
117.1400
360640422125472
14:30:14
XLON
2,011
117.1400
360640422125474
14:30:14
XLON
9
117.1400
360640422125480
14:30:16
XLON
6,876
117.3400
360640422125553
14:30:16
XLON
2,017
117.3400
360640422125554
14:30:16
XLON
611
117.3400
360640422125555
14:30:17
XLON
3,000
117.3400
360640422125558
14:30:17
XLON
2,661
117.3400
360640422125559
14:30:17
XLON
1,227
117.3400
360640422125560
14:30:17
XLON
4,800
117.3400
360640422125561
14:30:17
XLON
2,817
117.4400
360640422125582
14:30:17
XLON
2,308
117.4400
360640422125583
14:30:19
XLON
1,482
117.4600
360640422125640
14:30:20
XLON
8,591
117.4600
360640422125686
14:30:20
XLON
3,536
117.4600
360640422125687
14:30:20
XLON
3,000
117.4600
360640422125688
14:30:20
XLON
611
117.4600
360640422125689
14:30:20
XLON
2,348
117.4800
360640422125690
14:30:20
XLON
3,000
117.5200
360640422125672
14:30:20
XLON
3,049
117.5200
360640422125673
14:30:20
XLON
2,498
117.5400
360640422125674
14:30:20
XLON
611
117.5400
360640422125675
14:30:20
XLON
4,800
117.5400
360640422125676
14:30:20
XLON
3,901
117.5400
360640422125677
14:30:20
XLON
13,147
117.5600
360640422125665
14:30:20
XLON
611
117.5600
360640422125666
14:30:22
XLON
3,000
117.4600
360640422125735
14:30:22
XLON
3,000
117.5000
360640422125726
14:30:22
XLON
1,516
117.5000
360640422125727
14:30:22
XLON
3,901
117.5000
360640422125728
14:30:22
XLON
611
117.5000
360640422125729
14:30:23
XLON
104
117.5000
360640422125767
14:30:25
XLON
3,000
117.4400
360640422125781
14:30:25
XLON
966
117.4400
360640422125782
14:30:25
XLON
1,932
117.4600
360640422125783
14:30:25
XLON
1,932
117.4600
360640422125784
14:30:25
XLON
2,951
117.4600
360640422125785
14:30:25
XLON
3,000
117.4800
360640422125786
14:30:25
XLON
3,035
117.4800
360640422125787
14:30:25
XLON
3,901
117.4800
360640422125788
14:30:25
XLON
22
117.5000
360640422125789
14:30:25
XLON
72
117.5000
360640422125790
14:30:25
XLON
1,200
117.5000
360640422125791
14:30:25
XLON
3,901
117.5000
360640422125792
14:30:26
XLON
3,000
117.5000
360640422125823
14:30:26
XLON
3,059
117.5000
360640422125824
14:30:28
XLON
3,000
117.4000
360640422125869
14:30:28
XLON
1,133
117.4000
360640422125839
14:30:28
XLON
804
117.5000
360640422125840
14:30:29
XLON
8,252
117.4200
360640422125885
14:30:29
XLON
9,219
117.4200
360640422125889
14:30:29
XLON
3,000
117.5000
360640422125887
14:30:29
XLON
737
117.5000
360640422125882
14:30:29
XLON
2,974
117.5000
360640422125883
14:30:29
XLON
611
117.5000
360640422125884
14:30:31
XLON
3,000
117.3800
360640422125912
14:30:31
XLON
3,901
117.3800
360640422125913
14:30:31
XLON
611
117.3800
360640422125914
14:30:31
XLON
1,200
117.3800
360640422125915
14:30:31
XLON
3,000
117.3800
360640422125921
14:30:31
XLON
2,988
117.3800
360640422125922
14:30:31
XLON
419
117.3800
360640422125923
14:30:31
XLON
3,311
117.3800
360640422125924
14:30:31
XLON
611
117.3800
360640422125925
14:30:32
XLON
11
117.3400
360640422125927
14:30:32
XLON
839
117.3400
360640422125939
14:30:38
XLON
3,000
117.3000
360640422126008
14:30:38
XLON
1,200
117.3000
360640422126009
14:30:38
XLON
3,000
117.3200
360640422126030
14:30:38
XLON
123
117.3200
360640422126031
14:30:38
XLON
611
117.3200
360640422126032
14:30:42
XLON
499
117.4200
360640422126116
14:30:46
XLON
5,138
117.3800
360640422126154
14:30:46
XLON
3,000
117.4000
360640422126156
14:30:46
XLON
921
117.4000
360640422126174
14:30:46
XLON
1,995
117.4200
360640422126157
14:30:46
XLON
1,200
117.4200
360640422126158
14:30:46
XLON
3,901
117.4200
360640422126159
14:30:46
XLON
5,780
117.4200
360640422126160
14:30:52
XLON
10,830
117.3000
360640422126203
14:30:54
XLON
3,000
117.4200
360640422126239
14:30:54
XLON
229
117.4200
360640422126240
14:30:54
XLON
611
117.4200
360640422126241
14:30:54
XLON
1,200
117.4200
360640422126242
14:30:54
XLON
3,901
117.4200
360640422126243
14:30:54
XLON
4,800
117.4200
360640422126244
14:30:54
XLON
3,000
117.4200
360640422126245
14:30:55
XLON
11,346
117.3600
360640422126247
14:31:02
XLON
20
117.3800
360640422126273
14:31:02
XLON
1,652
117.3800
360640422126286
14:31:02
XLON
2,108
117.3800
360640422126287
14:31:12
XLON
740
117.4000
360640422126471
14:31:12
XLON
3,000
117.4000
360640422126474
14:31:12
XLON
611
117.4000
360640422126475
14:31:12
XLON
1,200
117.4000
360640422126476
14:31:14
XLON
16
117.4000
360640422126488
14:31:15
XLON
11,276
117.3600
360640422126511
14:31:18
XLON
2,022
117.4000
360640422126521
14:31:18
XLON
1,100
117.4000
360640422126522
14:31:18
XLON
611
117.4000
360640422126523
14:31:18
XLON
3,000
117.4000
360640422126548
14:31:19
XLON
3,000
117.4000
360640422126559
14:31:19
XLON
4,932
117.4000
360640422126560
14:31:19
XLON
5,567
117.4000
360640422126561
14:31:19
XLON
611
117.4000
360640422126562
14:31:19
XLON
5,000
117.4000
360640422126563
14:31:20
XLON
3,000
117.4000
360640422126565
14:31:20
XLON
4,932
117.4000
360640422126566
14:31:21
XLON
3,000
117.4000
360640422126581
14:31:21
XLON
1,741
117.4000
360640422126582
14:31:21
XLON
611
117.4000
360640422126583
14:31:22
XLON
3,000
117.3600
360640422126606
14:31:24
XLON
3,000
117.3600
360640422126612
14:31:27
XLON
3,000
117.3600
360640422126655
14:31:30
XLON
3,000
117.3600
360640422126692
14:31:32
XLON
3,099
117.3000
360640422126702
14:31:32
XLON
3,000
117.3600
360640422126696
14:31:32
XLON
2,832
117.3600
360640422126697
14:31:37
XLON
3,000
117.3000
360640422126744
14:31:37
XLON
5,000
117.3000
360640422126745
14:31:47
XLON
3,000
117.2600
360640422126782
14:31:54
XLON
29
117.2800
360640422126856
14:31:58
XLON
13,147
117.2400
360640422126880
14:31:58
XLON
2,872
117.2400
360640422126884
14:31:58
XLON
2,909
117.2600
360640422126885
14:31:58
XLON
3,000
117.2800
360640422126886
14:31:58
XLON
3,022
117.2800
360640422126887
14:31:58
XLON
1,200
117.2800
360640422126888
14:31:58
XLON
5,404
117.2800
360640422126889
14:32:05
XLON
2,000
117.2400
360640422126943
14:32:08
XLON
1,416
117.1400
360640422126976
14:32:12
XLON
2,758
117.1400
360640422127005
14:32:27
XLON
3,000
117.1000
360640422127081
14:32:33
XLON
4,000
117.1200
360640422127163
14:32:34
XLON
8
117.1200
360640422127171
14:32:34
XLON
7,206
117.1200
360640422127172
14:32:34
XLON
1,992
117.1200
360640422127173
14:32:39
XLON
15
117.1200
360640422127181
14:33:01
XLON
55
117.1600
360640422127398
14:33:01
XLON
25
117.1600
360640422127399
14:33:06
XLON
1,296
117.1600
360640422127407
14:33:18
XLON
2,032
117.2000
360640422127497
14:33:21
XLON
6,090
117.1600
360640422127510
14:33:22
XLON
2,819
117.1600
360640422127513
14:33:59
XLON
1,759
117.1600
360640422127625
14:33:59
XLON
3
117.1600
360640422127626
14:33:59
XLON
1,350
117.1600
360640422127627
14:34:03
XLON
4,753
117.2000
360640422127680
14:34:14
XLON
2,672
117.2600
360640422127747
14:34:15
XLON
1,482
117.2800
360640422127764
14:34:17
XLON
8
117.2800
360640422127765
14:34:18
XLON
20
117.2800
360640422127767
14:34:24
XLON
2,026
117.2800
360640422127817
14:34:28
XLON
3,000
117.2800
360640422127841
14:34:38
XLON
3,000
117.2800
360640422127866
14:34:43
XLON
2,208
117.2800
360640422127892
14:35:07
XLON
9,959
117.3200
360640422128020
14:35:07
XLON
908
117.3200
360640422128021
14:35:07
XLON
531
117.3200
360640422128022
14:35:08
XLON
2,660
117.3200
360640422128032
14:35:09
XLON
3,000
117.3600
360640422128041
14:35:09
XLON
229
117.3600
360640422128042
14:35:09
XLON
4,658
117.3600
360640422128043
14:35:09
XLON
3,200
117.3600
360640422128044
14:35:10
XLON
185
117.3600
360640422128048
14:35:10
XLON
2,506
117.3600
360640422128049
14:35:10
XLON
3,000
117.3600
360640422128046
14:35:10
XLON
6,866
117.3600
360640422128047
14:35:11
XLON
3,000
117.3400
360640422128051
14:35:11
XLON
3,000
117.3400
360640422128052
14:35:11
XLON
313
117.3400
360640422128050
14:35:14
XLON
2,786
117.3200
360640422128066
14:35:24
XLON
453
117.3200
360640422128105
14:35:37
XLON
2,606
117.3800
360640422128178
14:35:39
XLON
306
117.3800
360640422128181
14:35:45
XLON
1,485
117.3800
360640422128192
14:35:51
XLON
3,000
117.3800
360640422128223
14:36:07
XLON
4,863
117.4400
360640422128388
14:36:14
XLON
2,795
117.4200
360640422128423
14:36:24
XLON
2,342
117.3200
360640422128510
14:36:24
XLON
1,056
117.3200
360640422128511
14:36:39
XLON
410
117.2600
360640422128650
14:36:41
XLON
384
117.2600
360640422128651
14:36:54
XLON
3,000
117.2400
360640422128698
14:36:54
XLON
203
117.2400
360640422128699
14:37:01
XLON
10
117.2200
360640422128715
14:37:22
XLON
16
117.2600
360640422128774
14:37:54
XLON
3,000
117.2600
360640422128929
14:37:54
XLON
2,182
117.2600
360640422128930
14:37:56
XLON
1,245
117.2200
360640422128992
14:37:56
XLON
8,026
117.2200
360640422128993
14:37:56
XLON
5,506
117.2200
360640422128994
14:38:43
XLON
8,600
117.2600
360640422129114
14:38:43
XLON
4,524
117.2600
360640422129115
14:39:16
XLON
3,000
117.3000
360640422129237
14:39:16
XLON
2,181
117.3000
360640422129238
14:39:20
XLON
17,067
117.3200
360640422129255
14:39:38
XLON
4,788
117.3000
360640422129287
14:39:38
XLON
8,810
117.3000
360640422129288
14:39:38
XLON
9
117.3200
360640422129289
14:39:38
XLON
2,134
117.3200
360640422129290
14:39:43
XLON
2,103
117.3200
360640422129308
14:39:43
XLON
2,181
117.3200
360640422129309
14:39:43
XLON
3
117.3200
360640422129310
14:39:43
XLON
4,394
117.3200
360640422129311
14:39:44
XLON
4,684
117.3200
360640422129312
14:40:07
XLON
3,346
117.3600
360640422129384
14:40:07
XLON
611
117.3600
360640422129385
14:40:08
XLON
985
117.3800
360640422129387
14:40:08
XLON
1,529
117.3800
360640422129388
14:40:08
XLON
4,027
117.3800
360640422129389
14:40:11
XLON
1,481
117.3800
360640422129391
14:40:11
XLON
3,713
117.3800
360640422129392
14:40:11
XLON
2,180
117.3800
360640422129393
14:40:11
XLON
611
117.3800
360640422129390
14:40:14
XLON
2,958
117.3800
360640422129396
14:40:14
XLON
2,180
117.3800
360640422129397
14:40:14
XLON
1,318
117.3800
360640422129403
14:40:15
XLON
1,318
117.3800
360640422129406
14:40:15
XLON
1,318
117.3800
360640422129407
14:40:19
XLON
13,224
117.3200
360640422129436
14:40:19
XLON
13,489
117.3200
360640422129449
14:40:19
XLON
414
117.3800
360640422129469
14:40:19
XLON
868
117.3800
360640422129470
14:40:23
XLON
8,177
117.3400
360640422129488
14:40:23
XLON
8,177
117.3400
360640422129489
14:40:23
XLON
3,000
117.3600
360640422129490
14:40:23
XLON
291
117.3800
360640422129491
14:40:23
XLON
2,700
117.3800
360640422129492
14:40:23
XLON
194
117.3800
360640422129493
14:40:24
XLON
2,272
117.3400
360640422129501
14:40:27
XLON
4,284
117.3400
360640422129521
14:40:29
XLON
1,691
117.3400
360640422129539
14:40:29
XLON
4,916
117.3400
360640422129540
14:40:31
XLON
447
117.3600
360640422129581
14:40:31
XLON
1,248
117.3600
360640422129586
14:40:32
XLON
1,949
117.3400
360640422129588
14:40:32
XLON
4,339
117.3400
360640422129589
14:40:32
XLON
15
117.3600
360640422129587
14:40:33
XLON
3,000
117.3600
360640422129600
14:40:33
XLON
426
117.3600
360640422129601
14:40:33
XLON
11,254
117.4000
360640422129630
14:40:34
XLON
3,939
117.4000
360640422129633
14:40:47
XLON
2,731
117.3800
360640422129689
14:41:04
XLON
12,151
117.3400
360640422129722
14:41:16
XLON
8,695
117.3200
360640422129759
14:41:16
XLON
4,444
117.3200
360640422129760
14:41:34
XLON
3,471
117.3000
360640422129839
14:42:02
XLON
6,324
117.2000
360640422129901
14:42:02
XLON
5
117.2000
360640422129902
14:42:35
XLON
3,401
117.2600
360640422130074
14:42:36
XLON
2,028
117.2400
360640422130085
14:42:36
XLON
1,059
117.2400
360640422130086
14:42:37
XLON
295
117.2400
360640422130109
14:42:37
XLON
855
117.2800
360640422130107
14:42:37
XLON
1,969
117.2800
360640422130108
14:42:38
XLON
33
117.2400
360640422130110
14:42:38
XLON
15
117.2400
360640422130111
14:42:46
XLON
2,735
117.2600
360640422130134
14:42:47
XLON
6,271
117.3400
360640422130148
14:42:49
XLON
1,909
117.3400
360640422130156
14:42:59
XLON
3
117.3400
360640422130166
14:43:35
XLON
11,824
117.3200
360640422130262
14:45:00
XLON
5,363
117.2800
360640422130511
14:45:01
XLON
11
117.2800
360640422130525
14:45:13
XLON
3,000
117.3000
360640422130564
14:45:17
XLON
15
117.3600
360640422130594
14:46:09
XLON
16
117.4200
360640422130861
14:46:10
XLON
2,612
117.4200
360640422130868
14:46:10
XLON
2,179
117.4200
360640422130869
14:46:10
XLON
611
117.4200
360640422130870
14:46:12
XLON
27
117.4200
360640422130892
14:46:23
XLON
573
117.4200
360640422130912
14:46:25
XLON
11
117.4200
360640422130920
14:46:39
XLON
8,413
117.3800
360640422130963
14:47:05
XLON
3,713
117.4000
360640422131009
14:47:08
XLON
24
117.4000
360640422131012
14:47:10
XLON
23
117.4000
360640422131013
14:47:13
XLON
28
117.4000
360640422131082
14:47:31
XLON
32
117.4000
360640422131124
14:47:37
XLON
5,467
117.3600
360640422131127
14:47:44
XLON
39
117.4000
360640422131168
14:48:15
XLON
2,001
117.4400
360640422131255
14:48:17
XLON
12
117.4400
360640422131263
14:48:19
XLON
4,690
117.4400
360640422131264
14:48:29
XLON
21
117.4600
360640422131285
14:48:33
XLON
19
117.4600
360640422131291
14:48:35
XLON
6,279
117.4600
360640422131296
14:48:42
XLON
11
117.4600
360640422131314
14:48:49
XLON
3,832
117.4600
360640422131319
14:49:02
XLON
3,000
117.5400
360640422131361
14:49:02
XLON
2,177
117.5400
360640422131362
14:49:02
XLON
1,553
117.5400
360640422131363
14:49:02
XLON
611
117.5400
360640422131364
14:49:04
XLON
1,471
117.5400
360640422131365
14:49:05
XLON
289
117.5400
360640422131373
14:49:07
XLON
2,134
117.5400
360640422131374
14:49:07
XLON
2,177
117.5400
360640422131375
14:49:07
XLON
611
117.5400
360640422131376
14:49:09
XLON
1,746
117.5400
360640422131377
14:49:11
XLON
3,000
117.5400
360640422131402
14:49:15
XLON
3,033
117.5400
360640422131417
14:49:28
XLON
32
117.5800
360640422131461
14:49:28
XLON
1,813
117.5800
360640422131462
14:49:28
XLON
1,726
117.5800
360640422131463
14:49:28
XLON
611
117.5800
360640422131464
14:49:47
XLON
4,848
117.5400
360640422131507
14:49:47
XLON
8,438
117.5400
360640422131508
14:50:04
XLON
7,907
117.5200
360640422131575
14:50:04
XLON
5,324
117.5200
360640422131576
14:50:05
XLON
7,907
117.5000
360640422131580
14:50:42
XLON
1,478
117.4800
360640422131662
14:50:42
XLON
1,689
117.4800
360640422131663
14:52:08
XLON
40
117.5400
360640422131823
14:52:33
XLON
3,000
117.6000
360640422131982
14:52:33
XLON
2,176
117.6000
360640422131983
14:52:33
XLON
2,800
117.6000
360640422131984
14:52:36
XLON
3,000
117.6000
360640422131993
14:52:36
XLON
2,176
117.6000
360640422131994
14:52:52
XLON
5,428
117.5800
360640422132070
14:52:52
XLON
7,608
117.5800
360640422132061
14:52:52
XLON
5,428
117.5800
360640422132062
14:53:32
XLON
5,660
117.6000
360640422132191
14:54:03
XLON
13,612
117.6800
360640422132272
14:56:05
XLON
6,536
117.7800
360640422132717
14:56:05
XLON
6,794
117.7800
360640422132719
14:57:05
XLON
3,000
117.7400
360640422132883
14:57:05
XLON
1,751
117.7400
360640422132884
14:57:32
XLON
2,582
117.6800
360640422132937
14:57:32
XLON
7,444
117.6800
360640422132938
14:57:39
XLON
4,214
117.6800
360640422132948
14:57:44
XLON
8,076
117.6800
360640422132954
14:57:44
XLON
2,062
117.6800
360640422132955
14:57:44
XLON
2
117.6800
360640422132956
14:57:49
XLON
4,809
117.7000
360640422132964
14:57:50
XLON
2,371
117.7000
360640422132966
14:58:06
XLON
1,866
117.7000
360640422132993
14:58:11
XLON
4,914
117.6800
360640422132997
14:58:51
XLON
375
117.7400
360640422133188
14:58:51
XLON
13,154
117.7400
360640422133189
14:58:53
XLON
3,000
117.7400
360640422133191
14:58:53
XLON
2,173
117.7400
360640422133192
14:59:26
XLON
9,693
117.7200
360640422133279
14:59:26
XLON
9,693
117.7400
360640422133276
14:59:26
XLON
2,446
117.7400
360640422133277
15:00:34
XLON
1
117.7800
360640422133469
15:00:34
XLON
1,700
117.7800
360640422133470
15:00:34
XLON
2,035
117.7800
360640422133471
15:00:34
XLON
1,890
117.7800
360640422133472
15:00:36
XLON
1,664
117.7800
360640422133474
15:00:36
XLON
982
117.7800
360640422133475
15:00:38
XLON
3,000
117.7800
360640422133476
15:00:39
XLON
3,000
117.7800
360640422133483
15:00:40
XLON
2,000
117.7800
360640422133489
15:00:41
XLON
5,181
117.7600
360640422133502
15:00:41
XLON
3,000
117.7800
360640422133503
15:00:41
XLON
908
117.7800
360640422133504
15:00:41
XLON
4,704
117.7800
360640422133505
15:00:41
XLON
5,001
117.7800
360640422133506
15:01:26
XLON
212
117.8000
360640422133684
15:01:26
XLON
2,100
117.8000
360640422133685
15:01:26
XLON
908
117.8000
360640422133686
15:01:26
XLON
3,000
117.8000
360640422133687
15:01:31
XLON
22
117.8000
360640422133702
15:01:33
XLON
20
117.8000
360640422133705
15:01:33
XLON
2,106
117.8000
360640422133706
15:01:33
XLON
3,000
117.8000
360640422133707
15:01:33
XLON
1,766
117.8000
360640422133708
15:01:35
XLON
1,723
117.8000
360640422133709
15:01:35
XLON
3,000
117.8000
360640422133710
15:01:37
XLON
3,000
117.7800
360640422133718
15:01:37
XLON
2,173
117.7800
360640422133719
15:01:37
XLON
2,986
117.7800
360640422133720
15:02:05
XLON
1,680
117.8400
360640422133899
15:02:05
XLON
2,405
117.8400
360640422133900
15:02:05
XLON
3,000
117.8400
360640422133901
15:02:06
XLON
3,000
117.8400
360640422133905
15:02:06
XLON
1,756
117.8400
360640422133906
15:02:09
XLON
1,915
117.8400
360640422133920
15:02:55
XLON
8,822
117.8400
360640422134081
15:02:56
XLON
10,564
117.8200
360640422134085
15:03:03
XLON
7,688
117.8200
360640422134184
15:04:05
XLON
4,523
117.7800
360640422134374
15:04:05
XLON
902
117.7800
360640422134375
15:04:05
XLON
306
117.7800
360640422134376
15:04:05
XLON
6,571
117.7800
360640422134377
15:04:12
XLON
8,614
117.7800
360640422134385
15:04:16
XLON
2,077
117.7800
360640422134404
15:04:50
XLON
1,542
117.8000
360640422134473
15:04:50
XLON
3,000
117.8200
360640422134474
15:04:50
XLON
504
117.8200
360640422134475
15:05:06
XLON
26
117.8200
360640422134502
15:05:29
XLON
2,079
117.8000
360640422134571
15:05:41
XLON
4,153
117.8200
360640422134611
15:05:59
XLON
23
117.8200
360640422134710
15:05:59
XLON
1,600
117.8200
360640422134711
15:05:59
XLON
4,200
117.8200
360640422134712
15:06:06
XLON
287
117.8800
360640422134758
15:06:06
XLON
1,641
117.8800
360640422134759
15:06:06
XLON
1,300
117.8800
360640422134760
15:06:41
XLON
1,538
117.9400
360640422134941
15:06:41
XLON
2,062
117.9400
360640422134942
15:06:46
XLON
1,687
117.9400
360640422134957
15:06:46
XLON
21
117.9400
360640422134958
15:06:52
XLON
14
117.9400
360640422134970
15:07:04
XLON
6,129
117.9200
360640422135035
15:07:04
XLON
5,546
117.9200
360640422135037
15:07:10
XLON
3,000
117.9200
360640422135084
15:07:33
XLON
14
117.9400
360640422135173
15:07:33
XLON
9
117.9400
360640422135174
15:07:35
XLON
17
117.9400
360640422135188
15:07:55
XLON
27
117.9400
360640422135238
15:08:00
XLON
12
117.9400
360640422135241
15:08:03
XLON
21
117.9400
360640422135253
15:08:06
XLON
3,598
117.9200
360640422135264
15:08:06
XLON
2,109
117.9200
360640422135265
15:08:10
XLON
1,725
117.9200
360640422135266
15:08:20
XLON
3,000
117.9200
360640422135307
15:08:20
XLON
2,008
117.9200
360640422135308
15:08:26
XLON
21
117.9200
360640422135316
15:08:28
XLON
1,955
117.9200
360640422135319
15:08:30
XLON
2,748
117.9200
360640422135322
15:08:30
XLON
4,658
117.9200
360640422135323
15:08:30
XLON
1,857
117.9200
360640422135324
15:08:32
XLON
4,311
117.9200
360640422135331
15:10:34
XLON
3,126
117.9000
360640422135626
15:10:34
XLON
2,782
117.9000
360640422135628
15:10:34
XLON
3,556
117.9000
360640422135629
15:10:34
XLON
3,692
117.9000
360640422135630
15:11:15
XLON
3,292
117.9000
360640422135785
15:13:28
XLON
5,145
117.9000
360640422136240
15:13:34
XLON
3,648
117.8800
360640422136281
15:13:48
XLON
3,068
117.8600
360640422136309
15:13:48
XLON
1,962
117.8600
360640422136310
15:13:53
XLON
5,230
117.8200
360640422136361
15:13:53
XLON
1,549
117.8200
360640422136369
15:13:53
XLON
6,708
117.8200
360640422136371
15:13:53
XLON
8,400
117.8200
360640422136383
15:13:54
XLON
954
117.8200
360640422136390
15:13:54
XLON
2,137
117.8200
360640422136391
15:16:31
XLON
12
117.9000
360640422136868
15:16:31
XLON
2,500
117.9000
360640422136869
15:16:36
XLON
2,814
117.9000
360640422136889
15:16:36
XLON
2,133
117.9000
360640422136890
15:16:36
XLON
3,000
117.9000
360640422136891
15:16:44
XLON
3,000
117.8400
360640422136909
15:16:44
XLON
3,173
117.8600
360640422136910
15:16:46
XLON
1,930
117.8600
360640422136935
15:16:46
XLON
1,243
117.8600
360640422136936
15:17:04
XLON
8,140
117.8200
360640422137003
15:17:04
XLON
2,907
117.8200
360640422137009
15:17:04
XLON
3,000
117.8200
360640422137010
15:17:04
XLON
3,606
117.8200
360640422137011
15:17:04
XLON
3,536
117.8200
360640422137012
15:17:04
XLON
1,257
117.8200
360640422137013
15:17:29
XLON
3,099
117.7600
360640422137103
15:17:32
XLON
1,230
117.7600
360640422137105
15:17:33
XLON
1,678
117.7600
360640422137111
15:17:33
XLON
161
117.7600
360640422137112
15:17:33
XLON
2,019
117.7600
360640422137113
15:17:33
XLON
3,000
117.7600
360640422137108
15:17:34
XLON
1,651
117.7600
360640422137118
15:17:34
XLON
1,531
117.7600
360640422137119
15:17:41
XLON
1,466
117.8000
360640422137131
15:17:43
XLON
11
117.8000
360640422137133
15:18:05
XLON
20
117.8000
360640422137190
15:18:10
XLON
27
117.8000
360640422137207
15:18:14
XLON
360
117.8000
360640422137220
15:18:21
XLON
2
117.8000
360640422137226
15:18:21
XLON
1,413
117.8000
360640422137227
15:18:40
XLON
23
117.8000
360640422137262
15:18:42
XLON
3,543
117.8000
360640422137269
15:18:46
XLON
5,022
117.8000
360640422137277
15:19:02
XLON
2,794
117.7800
360640422137331
15:19:02
XLON
3,000
117.7800
360640422137332
15:19:02
XLON
1,393
117.7800
360640422137333
15:19:10
XLON
6,075
117.7400
360640422137342
15:19:10
XLON
5,800
117.7400
360640422137343
15:20:24
XLON
8,096
117.7800
360640422137587
15:20:24
XLON
2,300
117.7800
360640422137591
15:20:41
XLON
3,000
117.8000
360640422137649
15:20:48
XLON
4,872
117.8200
360640422137683
15:20:48
XLON
3,000
117.8200
360640422137684
15:20:50
XLON
236
117.8000
360640422137691
15:20:50
XLON
5,340
117.8000
360640422137692
15:20:50
XLON
1
117.8000
360640422137693
15:21:20
XLON
4,632
117.8000
360640422137734
15:21:20
XLON
3,100
117.8000
360640422137735
15:21:23
XLON
2,129
117.8000
360640422137784
15:21:23
XLON
5,812
117.8000
360640422137785
15:21:23
XLON
3
117.8000
360640422137786
15:21:30
XLON
2,992
117.8000
360640422137827
15:21:31
XLON
4,705
117.8000
360640422137846
15:22:36
XLON
2,800
117.8000
360640422137978
15:22:43
XLON
27
117.8200
360640422138005
15:22:43
XLON
5,001
117.8200
360640422138006
15:23:01
XLON
9,746
117.8000
360640422138054
15:23:18
XLON
13,227
117.7800
360640422138128
15:23:18
XLON
7,406
117.7800
360640422138138
15:23:18
XLON
516
117.7800
360640422138139
15:23:19
XLON
3,000
117.7800
360640422138144
15:23:19
XLON
1,200
117.7800
360640422138145
15:23:19
XLON
1,200
117.7800
360640422138146
15:24:38
XLON
13
117.8000
360640422138336
15:24:39
XLON
1,392
117.8000
360640422138337
15:24:39
XLON
5,190
117.8000
360640422138338
15:24:40
XLON
3,331
117.8000
360640422138341
15:24:48
XLON
2,208
117.8000
360640422138353
15:25:24
XLON
5,898
117.8000
360640422138471
15:26:02
XLON
3,669
117.7800
360640422138546
15:26:38
XLON
2,739
117.7800
360640422138644
15:26:45
XLON
814
117.8200
360640422138702
15:26:45
XLON
3,445
117.8200
360640422138703
15:26:45
XLON
2,684
117.8200
360640422138704
15:26:45
XLON
4,823
117.8200
360640422138705
15:27:09
XLON
10,110
117.7600
360640422138773
15:27:09
XLON
2,790
117.7600
360640422138776
15:27:47
XLON
4,852
117.7200
360640422138860
15:27:54
XLON
6,712
117.7200
360640422138898
15:27:54
XLON
2,193
117.7200
360640422138901
15:27:54
XLON
2,856
117.7200
360640422138902
15:28:36
XLON
5,898
117.6600
360640422139049
15:28:36
XLON
3,410
117.6600
360640422139052
15:28:37
XLON
318
117.6600
360640422139057
15:28:37
XLON
1,200
117.6600
360640422139058
15:28:37
XLON
1,200
117.6600
360640422139059
15:28:37
XLON
611
117.6600
360640422139060
15:29:02
XLON
3,368
117.6200
360640422139098
15:29:48
XLON
147
117.6400
360640422139220
15:29:48
XLON
5,340
117.6400
360640422139221
15:29:48
XLON
3,000
117.6400
360640422139222
15:29:53
XLON
436
117.6200
360640422139243
15:29:53
XLON
11,861
117.6200
360640422139244
15:30:53
XLON
562
117.6600
360640422139466
15:30:53
XLON
3,000
117.6600
360640422139467
15:31:03
XLON
4,740
117.6800
360640422139483
15:31:54
XLON
3,000
117.6200
360640422139638
15:32:47
XLON
4,519
117.6200
360640422139820
15:32:47
XLON
3,801
117.6200
360640422139821
15:32:53
XLON
1,458
117.6200
360640422139857
15:33:01
XLON
4,275
117.6200
360640422139883
15:33:28
XLON
1,057
117.6000
360640422139978
15:33:28
XLON
3,000
117.6000
360640422139979
15:33:28
XLON
317
117.6200
360640422139980
15:33:28
XLON
3,000
117.6200
360640422139981
15:33:28
XLON
4,704
117.6200
360640422139982
15:33:28
XLON
3,074
117.6200
360640422139983
15:33:28
XLON
6,122
117.6200
360640422139984
15:33:28
XLON
1,200
117.6200
360640422139985
15:33:28
XLON
1,200
117.6200
360640422139986
15:33:28
XLON
1,133
117.6200
360640422139987
15:33:33
XLON
2,398
117.6200
360640422140008
15:33:33
XLON
793
117.6200
360640422140009
15:33:33
XLON
2,207
117.6200
360640422140010
15:33:33
XLON
1,927
117.6200
360640422140011
15:33:33
XLON
2,910
117.6200
360640422140012
15:33:33
XLON
2
117.6200
360640422140013
15:33:33
XLON
2,131
117.6200
360640422140014
15:33:34
XLON
1,742
117.6200
360640422140015
15:33:34
XLON
2,705
117.6200
360640422140016
15:33:34
XLON
3,000
117.6200
360640422140017
15:33:34
XLON
611
117.6200
360640422140018
15:33:35
XLON
2,933
117.6200
360640422140019
15:33:38
XLON
7,041
117.5800
360640422140033
15:33:38
XLON
1,392
117.6000
360640422140031
15:33:39
XLON
9,635
117.5600
360640422140037
15:34:52
XLON
2,537
117.6000
360640422140284
15:35:03
XLON
4,365
117.6000
360640422140331
15:35:08
XLON
9,570
117.6000
360640422140359
15:35:38
XLON
2,500
117.6000
360640422140425
15:35:38
XLON
611
117.6000
360640422140426
15:36:30
XLON
20
117.6200
360640422140627
15:36:43
XLON
5,996
117.6400
360640422140667
15:36:44
XLON
11,360
117.6400
360640422140668
15:36:45
XLON
611
117.6400
360640422140670
15:36:45
XLON
2,131
117.6400
360640422140671
15:36:45
XLON
2,945
117.6400
360640422140672
15:36:45
XLON
3,111
117.6400
360640422140673
15:36:47
XLON
1,742
117.6400
360640422140674
15:36:47
XLON
2,175
117.6400
360640422140675
15:36:47
XLON
611
117.6400
360640422140676
15:36:54
XLON
1,863
117.6400
360640422140684
15:36:54
XLON
2,175
117.6400
360640422140685
15:36:54
XLON
611
117.6400
360640422140686
15:37:02
XLON
21
117.6400
360640422140714
15:37:02
XLON
1,288
117.6400
360640422140715
15:37:02
XLON
1,381
117.6400
360640422140716
15:37:14
XLON
519
117.6400
360640422140739
15:37:22
XLON
3,000
117.6200
360640422140793
15:37:22
XLON
2,500
117.6200
360640422140794
15:37:22
XLON
2,545
117.6200
360640422140795
15:37:22
XLON
2,125
117.6400
360640422140786
15:37:22
XLON
10,862
117.6400
360640422140787
15:37:22
XLON
3,000
117.6400
360640422140796
15:37:22
XLON
1,555
117.6400
360640422140797
15:38:03
XLON
9,025
117.6200
360640422140989
15:38:32
XLON
2,800
117.6200
360640422141083
15:40:00
XLON
2,200
117.6200
360640422141324
15:40:00
XLON
2,862
117.6200
360640422141325
15:40:00
XLON
390
117.6200
360640422141326
15:42:08
XLON
3,100
117.6600
360640422141717
15:42:08
XLON
2,547
117.6600
360640422141718
15:42:14
XLON
13
117.6800
360640422141850
15:42:15
XLON
41
117.6800
360640422141863
15:42:16
XLON
15
117.6800
360640422141864
15:42:16
XLON
28
117.6800
360640422141865
15:42:18
XLON
30
117.6800
360640422141867
15:42:45
XLON
625
117.6600
360640422141888
15:42:45
XLON
9,819
117.6600
360640422141889
15:42:45
XLON
11,016
117.6600
360640422141895
15:43:37
XLON
1,151
117.6200
360640422141973
15:43:37
XLON
8,551
117.6200
360640422141974
15:43:37
XLON
8,839
117.6200
360640422141978
15:43:42
XLON
2,152
117.6200
360640422142003
15:43:42
XLON
3,351
117.6200
360640422142004
15:43:43
XLON
1,760
117.6200
360640422142006
15:43:43
XLON
2,034
117.6200
360640422142007
15:43:48
XLON
3,000
117.5800
360640422142018
15:43:48
XLON
3,343
117.5800
360640422142019
15:43:48
XLON
3,000
117.5800
360640422142020
15:43:48
XLON
1,869
117.5800
360640422142021
15:43:48
XLON
376
117.5800
360640422142022
15:43:48
XLON
22
117.5800
360640422142023
15:43:48
XLON
1,793
117.5800
360640422142024
15:43:49
XLON
11
117.5800
360640422142025
15:43:49
XLON
3,000
117.5800
360640422142026
15:43:50
XLON
32
117.5800
360640422142035
15:43:50
XLON
12
117.5800
360640422142036
15:43:51
XLON
3,505
117.5800
360640422142037
15:43:59
XLON
2,764
117.5800
360640422142052
15:44:17
XLON
1,953
117.5800
360640422142113
15:44:22
XLON
24
117.5800
360640422142119
15:44:22
XLON
6,747
117.5800
360640422142120
15:44:27
XLON
15
117.5800
360640422142129
15:44:32
XLON
4,704
117.5800
360640422142155
15:44:36
XLON
2,197
117.5800
360640422142204
15:44:36
XLON
4,704
117.5800
360640422142205
15:44:38
XLON
4,370
117.5400
360640422142258
15:44:38
XLON
1,688
117.5400
360640422142259
15:44:41
XLON
5,397
117.5400
360640422142280
15:45:39
XLON
4,098
117.6000
360640422142669
15:45:39
XLON
496
117.6000
360640422142670
15:45:40
XLON
387
117.6000
360640422142678
15:45:44
XLON
16
117.6000
360640422142686
15:46:45
XLON
4,740
117.6800
360640422142927
15:46:47
XLON
1,906
117.6800
360640422142932
15:46:54
XLON
1,916
117.6800
360640422143005
15:46:56
XLON
1,889
117.6800
360640422143009
15:47:08
XLON
22
117.6800
360640422143073
15:47:11
XLON
8,417
117.6600
360640422143078
15:47:11
XLON
276
117.6600
360640422143088
15:47:11
XLON
4,749
117.6600
360640422143089
15:47:11
XLON
3,392
117.6600
360640422143090
15:47:15
XLON
179
117.6600
360640422143144
15:47:15
XLON
1,462
117.6600
360640422143145
15:47:15
XLON
3,000
117.6800
360640422143161
15:48:13
XLON
1,462
117.6800
360640422143396
15:48:18
XLON
3
117.6800
360640422143433
15:48:18
XLON
8,875
117.6800
360640422143434
15:48:18
XLON
3,000
117.6800
360640422143435
15:48:56
XLON
7,547
117.6800
360640422143538
15:48:56
XLON
3,100
117.6800
360640422143549
15:48:56
XLON
2,174
117.6800
360640422143550
15:48:56
XLON
1,293
117.6800
360640422143551
15:49:12
XLON
27
117.7000
360640422143599
15:49:12
XLON
8
117.7000
360640422143598
15:49:13
XLON
12
117.7000
360640422143608
15:49:15
XLON
12
117.7000
360640422143609
15:50:04
XLON
6,450
117.6800
360640422143764
15:50:44
XLON
2,967
117.6800
360640422143890
15:51:07
XLON
3
117.6800
360640422143960
15:51:07
XLON
3,000
117.6800
360640422143961
15:51:12
XLON
2,012
117.6800
360640422143983
15:51:14
XLON
1,645
117.6800
360640422143987
15:51:16
XLON
12,939
117.6600
360640422143997
15:51:17
XLON
12,939
117.6600
360640422144003
15:51:17
XLON
2,900
117.6600
360640422144004
15:51:17
XLON
2,175
117.6600
360640422144005
15:51:17
XLON
2,634
117.6600
360640422144006
15:51:19
XLON
1,462
117.6600
360640422144017
15:51:35
XLON
4,978
117.6600
360640422144057
15:51:35
XLON
1,219
117.6600
360640422144058
15:51:35
XLON
2,132
117.6600
360640422144059
15:51:40
XLON
1,317
117.6600
360640422144070
15:51:40
XLON
4,978
117.6600
360640422144071
15:51:42
XLON
4,343
117.6600
360640422144081
15:51:42
XLON
2,175
117.6600
360640422144082
15:51:42
XLON
427
117.6600
360640422144083
15:51:51
XLON
4,268
117.6600
360640422144096
15:51:55
XLON
3,311
117.6600
360640422144109
15:51:58
XLON
4,185
117.6600
360640422144115
15:52:00
XLON
12
117.6600
360640422144116
15:52:59
XLON
9,283
117.6600
360640422144281
15:53:01
XLON
3,000
117.6600
360640422144284
15:53:04
XLON
2,024
117.6600
360640422144285
15:53:06
XLON
10,354
117.6400
360640422144291
15:53:06
XLON
4,844
117.6600
360640422144287
15:53:06
XLON
1,793
117.6600
360640422144288
15:53:06
XLON
7,210
117.6600
360640422144289
15:53:55
XLON
6,643
117.6400
360640422144414
15:53:55
XLON
3,000
117.6400
360640422144415
15:53:55
CHIX
5,213
117.6400
138Q00Z5S
15:54:00
XLON
2,280
117.6400
360640422144420
15:54:00
XLON
2,023
117.6400
360640422144421
15:54:00
XLON
4,200
117.6400
360640422144422
15:54:00
XLON
555
117.6400
360640422144423
15:54:00
XLON
7,976
117.6400
360640422144424
15:54:02
XLON
14
117.6400
360640422144425
15:54:02
XLON
2,727
117.6400
360640422144426
15:54:04
XLON
14
117.6400
360640422144434
15:54:05
XLON
24
117.6400
360640422144435
15:54:06
XLON
2
117.6400
360640422144440
15:54:49
XLON
4,616
117.6200
360640422144500
15:54:49
XLON
5,023
117.6400
360640422144496
15:54:49
XLON
2,600
117.6400
360640422144497
15:54:49
XLON
3,000
117.6400
360640422144498
15:54:49
XLON
868
117.6400
360640422144499
15:54:49
CHIX
4,616
117.6200
138Q00Z9H
15:54:49
BATE
4,374
117.6200
038Q00RTH
15:54:49
BATE
619
117.6400
038Q00RTD
15:55:53
XLON
2,900
117.6400
360640422144653
15:55:53
XLON
3,279
117.6400
360640422144654
15:56:37
XLON
2,467
117.6400
360640422144768
15:56:41
XLON
112
117.6600
360640422144779
15:56:41
XLON
2,100
117.6600
360640422144780
15:56:42
XLON
50
117.6600
360640422144781
15:56:42
XLON
2,858
117.6600
360640422144782
15:56:43
XLON
25
117.6600
360640422144783
15:57:00
XLON
8,483
117.6600
360640422144829
15:57:15
XLON
4,822
117.6600
360640422144894
15:57:15
XLON
3,100
117.6600
360640422144895
15:57:15
XLON
2,300
117.6600
360640422144896
15:57:15
XLON
1,779
117.6600
360640422144893
15:57:55
XLON
5,731
117.6600
360640422145029
15:57:55
XLON
2,055
117.6600
360640422145032
15:58:55
XLON
291
117.7000
360640422145180
15:59:05
XLON
6,401
117.7000
360640422145215
15:59:05
CHIX
7,955
117.7000
138Q00ZSS
15:59:05
CHIX
5,700
117.7000
138Q00ZSU
15:59:05
CHIX
701
117.7000
138Q00ZSV
15:59:06
XLON
3,285
117.7000
360640422145218
15:59:06
BATE
1,742
117.6800
038Q00S94
15:59:12
XLON
10,519
117.6800
360640422145257
15:59:12
XLON
1,537
117.6800
360640422145258
15:59:12
XLON
1,787
117.6800
360640422145277
15:59:12
BATE
2,034
117.6800
038Q00S9W
15:59:12
BATE
540
117.6800
038Q00SA5
15:59:12
BATE
5,239
117.6800
038Q00SA6
15:59:19
XLON
10,269
117.6800
360640422145291
15:59:19
BATE
2,878
117.6800
038Q00SAL
15:59:42
CHIX
9,000
117.6800
138Q00ZXH
16:00:09
XLON
2,725
117.7200
360640422145439
16:00:10
XLON
8,436
117.7200
360640422145442
16:00:12
XLON
9
117.7200
360640422145446
16:00:12
XLON
3,200
117.7200
360640422145447
16:00:13
XLON
2,295
117.7200
360640422145454
16:00:35
XLON
9,994
117.7000
360640422145561
16:00:35
CHIX
6,890
117.7000
138Q01034
16:00:35
BATE
3,643
117.7000
038Q00SFS
16:00:37
XLON
1,999
117.7000
360640422145563
16:00:37
BATE
5,475
117.7000
038Q00SG3
16:00:37
BATE
4,848
117.7000
038Q00SG4
16:00:38
XLON
3,376
117.7000
360640422145565
16:00:42
XLON
1,040
117.7000
360640422145597
16:00:42
XLON
3,100
117.7000
360640422145598
16:00:42
XLON
276
117.7000
360640422145599
16:00:44
XLON
2,027
117.7000
360640422145600
16:00:44
XLON
2,174
117.7000
360640422145601
16:00:45
XLON
11
117.7000
360640422145603
16:00:47
XLON
16
117.7000
360640422145616
16:00:49
XLON
2,377
117.7000
360640422145618
16:00:51
XLON
2,442
117.7000
360640422145620
16:00:51
XLON
2,174
117.7000
360640422145621
16:00:52
XLON
2,498
117.7000
360640422145635
16:00:52
XLON
2,174
117.7000
360640422145636
16:01:05
XLON
22
117.7000
360640422145682
16:01:10
XLON
1
117.7000
360640422145700
16:01:10
XLON
2,871
117.7000
360640422145701
16:01:10
XLON
2,790
117.7000
360640422145702
16:02:03
XLON
3,962
117.7200
360640422145852
16:02:03
XLON
3,000
117.7200
360640422145853
16:02:08
XLON
11
117.7200
360640422145867
16:02:26
CHIX
3,075
117.7000
138Q010AO
16:02:32
XLON
8,435
117.7200
360640422145941
16:02:32
XLON
3,000
117.7200
360640422145942
16:02:37
XLON
5,341
117.7200
360640422145950
16:02:37
XLON
1,463
117.7200
360640422145951
16:02:41
XLON
9
117.7200
360640422145961
16:02:43
XLON
2,510
117.7200
360640422145964
16:03:01
XLON
3
117.7200
360640422145999
16:03:13
XLON
3,817
117.7200
360640422146056
16:03:13
XLON
3,000
117.7200
360640422146057
16:03:42
XLON
6,430
117.7000
360640422146155
16:03:42
XLON
1,471
117.7000
360640422146156
16:03:42
XLON
4,959
117.7000
360640422146157
16:03:42
CHIX
5,300
117.7000
138Q010FB
16:03:42
CHIX
2,065
117.7000
138Q010FC
16:03:44
XLON
2,014
117.7000
360640422146158
16:03:44
XLON
1,171
117.7000
360640422146159
16:03:44
XLON
3,000
117.7000
360640422146160
16:03:44
XLON
1,200
117.7000
360640422146161
16:03:44
XLON
5,656
117.7000
360640422146162
16:03:44
XLON
2,799
117.7000
360640422146163
16:03:46
XLON
1,647
117.7000
360640422146164
16:03:46
XLON
3,000
117.7000
360640422146165
16:03:47
XLON
3,000
117.7000
360640422146173
16:03:51
XLON
11
117.7000
360640422146182
16:03:51
XLON
5,656
117.7000
360640422146183
16:03:51
XLON
611
117.7000
360640422146184
16:03:53
XLON
3,837
117.7000
360640422146185
16:03:56
XLON
26
117.7000
360640422146195
16:03:58
XLON
22
117.7000
360640422146198
16:04:03
XLON
3,632
117.6800
360640422146204
16:04:56
XLON
1,230
117.6800
360640422146329
16:05:20
XLON
10,830
117.6800
360640422146387
16:05:21
XLON
10,830
117.6800
360640422146389
16:05:21
XLON
2,700
117.6800
360640422146390
16:05:21
XLON
3,413
117.6800
360640422146391
16:05:22
CHIX
804
117.6600
138Q010OZ
16:05:23
XLON
2,247
117.6800
360640422146394
16:05:23
XLON
2,188
117.6800
360640422146395
16:05:23
XLON
7,067
117.6800
360640422146396
16:05:23
XLON
3,000
117.6800
360640422146397
16:05:24
XLON
2,427
117.6600
360640422146399
16:05:24
XLON
1,790
117.6800
360640422146398
16:05:24
CHIX
3,063
117.6800
138Q010P1
16:05:26
XLON
1,018
117.6800
360640422146400
16:05:28
XLON
1
117.6800
360640422146404
16:05:33
XLON
700
117.6200
360640422146408
16:05:33
XLON
1,148
117.6200
360640422146409
16:05:33
BATE
3,935
117.6000
038Q00SWW
16:05:33
CHIX
850
117.6400
138Q010Q0
16:05:33
BATE
3,188
117.6200
038Q00SWX
16:05:33
BATE
1,800
117.6200
038Q00SWY
16:05:33
CHIX
663
117.6600
138Q010PT
16:05:33
BATE
2,636
117.6600
038Q00SWV
16:05:33
CHIX
2,715
117.6800
138Q010PF
16:05:33
CHIX
3,000
117.6800
138Q010PS
16:05:34
XLON
6,287
117.6200
360640422146462
16:05:34
XLON
3,000
117.6200
360640422146463
16:05:34
XLON
4,541
117.6200
360640422146464
16:05:34
XLON
1,200
117.6200
360640422146465
16:05:34
XLON
1,200
117.6200
360640422146466
16:05:34
XLON
7,006
117.6200
360640422146467
16:05:34
XLON
2,700
117.6200
360640422146468
16:05:34
XLON
6,100
117.6200
360640422146469
16:05:34
XLON
9,505
117.6200
360640422146470
16:05:34
BATE
6,007
117.5800
038Q00SWZ
16:05:40
XLON
18
117.6200
360640422146496
16:05:40
XLON
27
117.6200
360640422146497
16:05:40
XLON
537
117.6200
360640422146498
16:05:41
XLON
10
117.6200
360640422146500
16:05:41
XLON
3,772
117.6200
360640422146505
16:05:42
XLON
33
117.6200
360640422146506
16:05:43
XLON
14
117.6200
360640422146507
16:05:47
XLON
4,740
117.6200
360640422146512
16:05:47
XLON
3,000
117.6200
360640422146513
16:05:47
XLON
4,030
117.6200
360640422146514
16:06:00
XLON
132
117.6200
360640422146537
16:06:03
CHIX
5,215
117.6000
138Q010RQ
16:06:03
BATE
3,588
117.6000
038Q00SYE
16:06:41
XLON
7,741
117.6000
360640422146728
16:06:41
XLON
3,212
117.6000
360640422146729
16:06:42
XLON
2,600
117.6000
360640422146732
16:06:42
XLON
1,463
117.6000
360640422146733
16:06:42
XLON
2,779
117.6000
360640422146734
16:06:42
XLON
50
117.6000
360640422146735
16:06:44
XLON
2,950
117.6000
360640422146737
16:06:44
XLON
2,389
117.6000
360640422146738
16:06:44
XLON
2,202
117.6000
360640422146739
16:06:44
XLON
2
117.6000
360640422146740
16:06:44
XLON
3,000
117.6000
360640422146741
16:06:45
XLON
1,802
117.6000
360640422146744
16:06:46
XLON
4,932
117.6000
360640422146752
16:06:46
XLON
9,889
117.6000
360640422146753
16:06:50
XLON
976
117.6200
360640422146767
16:07:48
XLON
2,716
117.6600
360640422146914
16:07:53
XLON
958
117.6600
360640422146925
16:07:53
XLON
2,062
117.6600
360640422146926
16:07:53
XLON
555
117.6600
360640422146927
16:08:23
XLON
2,982
117.7000
360640422147106
16:08:23
XLON
2,982
117.7000
360640422147108
16:08:24
XLON
496
117.7000
360640422147126
16:08:24
XLON
3,000
117.7000
360640422147127
16:08:26
XLON
1,464
117.7000
360640422147128
16:08:26
XLON
3,000
117.7000
360640422147129
16:09:25
XLON
1,995
117.6600
360640422147255
16:09:25
XLON
9,409
117.6800
360640422147251
16:09:25
XLON
500
117.6800
360640422147256
16:09:25
XLON
5,426
117.6800
360640422147257
16:09:25
XLON
1,488
117.6800
360640422147258
16:09:26
BATE
3,301
117.6400
038Q00TCR
16:09:41
XLON
18
117.6400
360640422147285
16:09:41
CHIX
556
117.6400
138Q011AA
16:09:43
XLON
2,183
117.6400
360640422147298
16:09:43
XLON
4,823
117.6400
360640422147299
16:09:43
XLON
555
117.6400
360640422147300
16:09:43
XLON
1
117.6400
360640422147301
16:09:43
XLON
3
117.6400
360640422147302
16:09:47
XLON
3,000
117.6400
360640422147319
16:09:47
XLON
2,850
117.6400
360640422147320
16:09:48
XLON
3,673
117.6400
360640422147321
16:09:48
XLON
3,000
117.6400
360640422147322
16:10:42
XLON
3,000
117.7000
360640422147466
16:10:42
CHIX
3,829
117.6800
138Q011FR
16:10:45
XLON
1,167
117.7000
360640422147475
16:12:31
CHIX
539
117.7000
138Q011MU
16:12:31
CHIX
540
117.7000
138Q011MV
16:12:31
BATE
51
117.7200
038Q00TNX
16:12:43
XLON
19
117.7400
360640422147784
16:12:43
XLON
8
117.7400
360640422147785
16:12:43
XLON
20
117.7400
360640422147786
16:13:33
XLON
11
117.7400
360640422148007
16:13:33
XLON
13,603
117.7600
360640422147982
16:13:33
XLON
12,674
117.7600
360640422148008
16:13:33
CHIX
4,974
117.7400
138Q011TK
16:13:33
BATE
6,643
117.7600
038Q00TS9
16:13:33
BATE
4,252
117.7600
038Q00TSA
16:13:33
CHIX
5,207
117.7400
138Q011TL
16:13:33
CHIX
8,970
117.7600
138Q011SZ
16:13:33
CHIX
850
117.7600
138Q011TM
16:13:33
CHIX
2,361
117.7600
138Q011TN
16:13:33
CHIX
211
117.7600
138Q011TO
16:13:33
BATE
5,940
117.7600
038Q00TST
16:13:34
XLON
2,043
117.7600
360640422148018
16:13:36
CHIX
1,203
117.8000
138Q011UV
16:13:36
CHIX
6,438
117.8000
138Q011UW
16:13:36
BATE
4,860
117.8000
038Q00TTW
16:13:36
BATE
3,020
117.8000
038Q00TTX
16:13:41
XLON
554
117.8000
360640422148039
16:13:43
XLON
27
117.8000
360640422148052
16:13:45
XLON
24
117.8000
360640422148066
16:13:47
XLON
13
117.8000
360640422148070
16:14:12
CHIX
9,467
117.8200
138Q011X8
16:14:12
BATE
1,441
117.8200
038Q00TVJ
16:14:12
BATE
10,767
117.8200
038Q00TVK
16:14:12
CHIX
5,479
117.8200
138Q011XD
16:14:12
CHIX
5,761
117.8200
138Q011XE
16:14:12
BATE
3,755
117.8200
038Q00TVM
16:14:12
BATE
2,387
117.8200
038Q00TVN
16:14:12
BATE
3,325
117.8200
038Q00TVO
16:14:12
XLON
2,831
117.8200
360640422148152
16:14:12
XLON
3,069
117.8200
360640422148153
16:14:12
XLON
3,449
117.8200
360640422148154
16:14:17
XLON
39
117.8200
360640422148162
16:14:20
XLON
15
117.8200
360640422148182
16:14:31
BATE
6,170
117.8000
038Q00TWP
16:14:31
BATE
5,914
117.8000
038Q00TWQ
16:14:31
CHIX
5,118
117.8200
138Q011YZ
16:14:31
XLON
540
117.8200
360640422148208
16:14:31
XLON
2,121
117.8200
360640422148206
16:14:34
CHIX
540
117.8200
138Q011Z8
16:14:36
CHIX
115
117.8200
138Q011ZC
16:14:37
CHIX
256
117.8200
138Q011ZH
16:14:38
CHIX
167
117.8200
138Q011ZI
16:14:43
XLON
3,445
117.8000
360640422148250
16:14:43
XLON
3,000
117.8200
360640422148252
16:14:43
XLON
3,000
117.8200
360640422148253
16:14:43
XLON
5,454
117.8200
360640422148254
16:14:48
XLON
1,972
117.8200
360640422148278
16:14:48
XLON
2,295
117.8200
360640422148279
16:14:56
XLON
2,849
117.8000
360640422148292
16:14:56
BATE
6,161
117.8000
038Q00TYP
16:14:56
CHIX
3,000
117.8200
138Q01212
16:14:56
CHIX
5,200
117.8200
138Q01213
16:14:56
CHIX
850
117.8200
138Q01214
16:14:56
XLON
2
117.8200
360640422148293
16:14:56
XLON
4
117.8200
360640422148294
16:14:56
XLON
3,000
117.8200
360640422148296
16:15:01
CHIX
2,408
117.8200
138Q0121Y
16:15:03
BATE
6,699
117.8200
038Q00TZY
16:15:10
CHIX
4,020
117.8400
138Q0123Y
16:15:14
CHIX
507
117.8400
138Q0124M
16:15:30
XLON
14
117.8400
360640422148485
16:15:34
XLON
38
117.8400
360640422148492
16:16:00
CHIX
12,412
117.8600
138Q0127Y
16:16:23
CHIX
2,986
117.8600
138Q012AI
16:16:39
CHIX
12,893
117.8600
138Q012C9
16:16:39
BATE
2,134
117.8400
038Q00U7S
16:16:39
CHIX
540
117.8600
138Q012CF
16:16:39
CHIX
529
117.8600
138Q012CG
16:16:39
XLON
3,200
117.8600
360640422148726
16:16:44
XLON
76
117.8600
360640422148768
16:16:46
XLON
1,169
117.8600
360640422148782
16:17:09
BATE
7,385
117.8600
038Q00U9T
16:17:09
CHIX
4,900
117.8600
138Q012FB
16:17:09
XLON
6,187
117.8600
360640422148816
16:17:09
XLON
7,385
117.8600
360640422148817
16:17:09
XLON
7,618
117.8600
360640422148819
16:17:13
CHIX
200
117.8600
138Q012FG
16:17:13
CHIX
1,018
117.8600
138Q012FH
16:17:15
CHIX
3,970
117.8600
138Q012FT
16:17:17
CHIX
1,939
117.8600
138Q012G0
16:18:12
CHIX
790
117.9200
138Q012LE
16:18:47
BATE
2,106
117.9400
038Q00UFP
16:18:53
CHIX
2,302
117.9600
138Q012P1
16:18:53
CHIX
235
117.9600
138Q012P2
16:18:53
BATE
425
117.9600
038Q00UG5
16:18:55
BATE
1,633
117.9600
038Q00UG6
16:18:55
XLON
2,755
117.9600
360640422149249
16:19:09
XLON
6,548
117.9600
360640422149284
16:19:09
XLON
6,548
117.9600
360640422149286
16:19:11
XLON
384
117.9600
360640422149287
16:19:11
XLON
3,000
117.9600
360640422149288
16:19:11
XLON
2,900
117.9600
360640422149289
16:19:12
XLON
21
117.9800
360640422149299
16:19:36
XLON
12,279
117.9800
360640422149337
16:19:39
XLON
11,578
117.9600
360640422149354
16:19:39
XLON
9,000
117.9600
360640422149356
16:19:39
XLON
2,578
117.9600
360640422149357
16:19:39
XLON
868
117.9600
360640422149360
16:19:39
XLON
2,900
117.9600
360640422149361
16:19:39
XLON
2,955
117.9600
360640422149362
16:19:40
XLON
2,182
117.9600
360640422149363
16:19:40
XLON
2,169
117.9600
360640422149364
16:19:40
XLON
2,900
117.9600
360640422149365
16:19:41
XLON
1,784
117.9600
360640422149373
16:19:41
XLON
2,700
117.9600
360640422149374
16:19:41
XLON
4,157
117.9600
360640422149379
16:19:42
XLON
9
117.9600
360640422149385
16:19:44
XLON
2,300
117.9600
360640422149393
16:19:46
XLON
381
117.9600
360640422149396
16:19:56
XLON
1,867
117.9600
360640422149434
16:19:56
XLON
2,200
117.9600
360640422149435
16:20:13
XLON
4,620
117.9600
360640422149533
16:20:13
XLON
1,794
117.9800
360640422149534
16:20:13
XLON
4,337
117.9800
360640422149535
16:20:13
XLON
3,000
117.9800
360640422149536
16:20:13
XLON
5,767
117.9800
360640422149537
16:20:13
XLON
1,200
117.9800
360640422149538
16:20:13
XLON
1,400
117.9800
360640422149539
16:20:13
XLON
1,200
117.9800
360640422149540
16:20:15
XLON
3,000
117.9800
360640422149549
16:20:15
XLON
2,242
117.9800
360640422149552
16:20:15
XLON
2,169
117.9800
360640422149553
16:20:32
XLON
15
117.9800
360640422149595
16:20:32
XLON
3,000
117.9800
360640422149596
16:20:35
XLON
2,036
117.9800
360640422149597
16:20:37
XLON
1,664
117.9800
360640422149607
16:20:43
XLON
388
117.9800
360640422149644
16:20:50
XLON
3,762
117.9800
360640422149660
16:20:56
XLON
4,264
117.9800
360640422149665
16:21:01
XLON
21
117.9800
360640422149667
16:21:06
XLON
6,423
117.9600
360640422149695
16:21:06
XLON
6,422
117.9600
360640422149698
16:21:06
XLON
1,468
117.9800
360640422149690
16:21:07
XLON
4,620
117.9200
360640422149713
16:21:07
XLON
1
117.9600
360640422149699
16:21:07
XLON
6,422
117.9600
360640422149707
16:21:24
XLON
3,576
117.9400
360640422149799
16:21:28
XLON
3,663
117.9400
360640422149814
16:22:06
XLON
7,364
117.9400
360640422150017
16:22:06
XLON
3,811
117.9400
360640422150020
16:22:08
XLON
2,422
117.9200
360640422150026
16:22:08
XLON
32
117.9400
360640422150022
16:22:08
XLON
1,792
117.9400
360640422150023
16:22:08
XLON
3,365
117.9400
360640422150024
16:22:11
XLON
2,606
117.9200
360640422150047
16:22:15
XLON
2,059
117.9400
360640422150097
16:22:15
XLON
2,170
117.9400
360640422150098
16:22:29
XLON
7,045
117.9400
360640422150188
16:22:29
XLON
2,368
117.9400
360640422150187
16:22:29
XLON
9,527
117.9400
360640422150198
16:23:02
XLON
2,265
117.9600
360640422150400
16:23:03
XLON
10
117.9600
360640422150412
16:23:05
XLON
3,435
117.9400
360640422150415
16:23:05
XLON
18
117.9600
360640422150414
16:23:27
XLON
7,344
117.9400
360640422150506
16:23:27
XLON
3,352
117.9400
360640422150507
16:23:27
XLON
1,116
117.9400
360640422150509
16:23:28
XLON
4,849
117.9400
360640422150511
16:23:28
XLON
3,231
117.9400
360640422150512
16:23:28
XLON
868
117.9400
360640422150513
16:23:28
XLON
2,356
117.9400
360640422150514
16:23:32
XLON
5,313
117.9200
360640422150536
16:23:38
XLON
4,733
117.9400
360640422150566
16:23:38
XLON
1,200
117.9400
360640422150567
16:23:38
XLON
2,064
117.9400
360640422150568
16:23:38
XLON
3,000
117.9400
360640422150569
16:23:38
XLON
1,298
117.9400
360640422150570
16:23:53
XLON
1,018
117.9400
360640422150624
16:23:55
XLON
15
117.9400
360640422150628
16:24:00
XLON
11,988
117.9400
360640422150644
16:24:00
XLON
3,000
117.9400
360640422150645
16:24:00
XLON
7,592
117.9400
360640422150646
16:24:12
XLON
3,974
117.9400
360640422150747
16:24:17
XLON
1,452
117.9400
360640422150777
16:24:17
XLON
2,205
117.9400
360640422150778
16:24:17
XLON
1,999
117.9400
360640422150779
16:24:17
XLON
1,964
117.9400
360640422150780
16:24:17
XLON
1,803
117.9400
360640422150781
16:24:19
XLON
26
117.9400
360640422150795
16:24:19
XLON
1,790
117.9400
360640422150796
16:24:30
XLON
3,121
117.9000
360640422150907
16:24:30
XLON
1,200
117.9000
360640422150914
16:24:30
XLON
1,921
117.9000
360640422150915
16:24:31
XLON
1,200
117.9000
360640422150916
16:24:31
XLON
1,200
117.9000
360640422150917
16:24:31
XLON
32
117.9000
360640422150918
16:24:31
XLON
3,000
117.9000
360640422150919
16:24:32
XLON
56
117.9000
360640422150920
16:24:32
XLON
1,334
117.9000
360640422150921
16:24:33
XLON
11
117.9000
360640422150922
16:24:33
XLON
38
117.9000
360640422150923
16:24:35
XLON
23
117.9000
360640422150932
16:24:36
XLON
24
117.9000
360640422150937
16:24:53
XLON
3,000
117.8600
360640422151013
16:24:53
XLON
12,434
117.8800
360640422151002
16:24:53
XLON
24
117.8800
360640422151014
16:24:53
XLON
1,970
117.8800
360640422151015
16:24:53
XLON
7,878
117.8800
360640422151016
16:24:53
XLON
1,200
117.8800
360640422151017
16:24:53
XLON
1,200
117.8800
360640422151018
16:24:54
XLON
4,983
117.8600
360640422151019
16:24:54
XLON
8,289
117.8600
360640422151020
16:25:15
XLON
21
117.8600
360640422151117
16:25:22
XLON
3,228
117.8400
360640422151184
16:25:22
XLON
29
117.8600
360640422151182
16:25:23
XLON
7,132
117.8400
360640422151188
16:25:24
XLON
11,922
117.8400
360640422151211
16:25:24
XLON
2,817
117.8400
360640422151212
16:25:26
XLON
11,922
117.8400
360640422151227
16:25:26
XLON
1,200
117.8400
360640422151228
16:25:26
XLON
7,454
117.8400
360640422151229
16:25:27
XLON
6,781
117.8400
360640422151230
16:25:27
XLON
1,031
117.8400
360640422151231
16:25:27
XLON
2,374
117.8400
360640422151232
16:25:28
XLON
842
117.8400
360640422151233
16:25:28
XLON
292
117.8400
360640422151234
16:25:29
XLON
96
117.8400
360640422151235
16:25:29
XLON
322
117.8400
360640422151236
16:25:29
XLON
32
117.8400
360640422151239
16:25:29
XLON
2,134
117.8400
360640422151240
16:25:29
XLON
1,745
117.8400
360640422151241
16:25:29
XLON
10
117.8400
360640422151242
16:25:30
XLON
3
117.8400
360640422151243
16:25:31
XLON
7,665
117.8400
360640422151259
16:25:31
XLON
5,177
117.8400
360640422151260
16:25:51
XLON
3,383
117.8200
360640422151330
16:25:51
XLON
1,517
117.8200
360640422151332
16:25:51
XLON
11,731
117.8200
360640422151331
16:25:51
XLON
1,712
117.8200
360640422151334
16:25:51
XLON
2,443
117.8200
360640422151336
16:25:51
XLON
77
117.8200
360640422151335
16:25:56
XLON
2,177
117.8200
360640422151337
16:26:03
XLON
342
117.8200
360640422151373
16:26:03
XLON
9,135
117.8200
360640422151374
16:26:03
XLON
540
117.8200
360640422151376
16:26:05
XLON
2,959
117.8200
360640422151383
16:26:05
XLON
11,762
117.8200
360640422151382
16:26:07
XLON
6,395
117.8200
360640422151397
16:26:10
XLON
4,856
117.8000
360640422151413
16:26:10
XLON
3,228
117.8000
360640422151417
16:26:11
XLON
650
117.8000
360640422151423
16:26:11
XLON
7,208
117.8000
360640422151424
16:26:12
XLON
6,891
117.8000
360640422151439
16:26:12
XLON
4,450
117.8000
360640422151440
16:26:14
XLON
22
117.8000
360640422151459
16:26:14
XLON
3,000
117.8000
360640422151460
16:26:14
XLON
2,678
117.8000
360640422151461
16:26:14
XLON
2,172
117.8000
360640422151462
16:26:14
XLON
3,000
117.8000
360640422151463
16:26:15
XLON
4,990
117.8000
360640422151464
16:26:15
XLON
5,057
117.8000
360640422151465
16:26:15
XLON
3,000
117.8000
360640422151466
16:26:15
XLON
1,200
117.8000
360640422151467
16:26:15
XLON
14,449
117.8000
360640422151468
16:26:16
XLON
164
117.8000
360640422151469
16:26:17
XLON
2,129
117.8000
360640422151475
16:26:17
XLON
1,031
117.8000
360640422151476
16:26:18
XLON
2,776
117.8000
360640422151477
16:26:18
XLON
388
117.8000
360640422151479
16:26:18
XLON
7,063
117.8000
360640422151480
16:26:35
XLON
7,809
117.8000
360640422151515
16:26:40
XLON
2,158
117.8000
360640422151536
16:26:40
XLON
3,936
117.8000
360640422151537
16:26:40
XLON
4,791
117.8000
360640422151538
16:26:43
XLON
1,765
117.8000
360640422151545
16:26:50
XLON
14
117.8000
360640422151564
16:26:54
XLON
1,221
117.8000
360640422151609
16:26:56
XLON
12,626
117.8000
360640422151625
16:26:57
XLON
1,200
117.7800
360640422151661
16:26:57
XLON
1,200
117.7800
360640422151662
16:26:57
XLON
894
117.7800
360640422151663
16:26:57
XLON
3,000
117.7800
360640422151673
16:26:57
XLON
12,094
117.8000
360640422151634
16:26:57
XLON
1,221
117.8000
360640422151635
16:26:57
XLON
12,568
117.8000
360640422151641
16:26:57
XLON
1,221
117.8000
360640422151646
16:26:58
XLON
4,225
117.7800
360640422151674
16:26:58
XLON
4,562
117.7800
360640422151676
16:26:59
XLON
4,576
117.7800
360640422151682
16:26:59
XLON
5,216
117.7800
360640422151690
16:26:59
XLON
3,000
117.7800
360640422151691
16:27:00
XLON
5,398
117.7800
360640422151715
16:27:00
XLON
3,000
117.7800
360640422151716
16:27:00
XLON
3,423
117.7800
360640422151717
16:27:01
XLON
396
117.7800
360640422151736
16:27:01
XLON
4,739
117.7800
360640422151737
16:27:01
XLON
3,315
117.7800
360640422151738
16:27:02
XLON
3,000
117.7600
360640422151740
16:27:02
XLON
3,000
117.7600
360640422151741
16:27:04
XLON
3,000
117.7800
360640422151777
16:27:04
XLON
152
117.7800
360640422151778
16:27:04
XLON
1,200
117.7800
360640422151779
16:27:04
XLON
1,200
117.7800
360640422151780
16:27:04
XLON
5,236
117.7800
360640422151781
16:27:04
XLON
3,000
117.7800
360640422151782
16:27:04
XLON
1,924
117.7800
360640422151783
16:27:04
XLON
3,000
117.7800
360640422151784
16:27:05
XLON
270
117.7600
360640422151801
16:27:05
XLON
3,000
117.7600
360640422151802
16:27:05
XLON
5,731
117.7800
360640422151803
16:27:05
XLON
6,100
117.7800
360640422151804
16:27:05
XLON
6,205
117.7800
360640422151805
16:27:05
XLON
3,000
117.7800
360640422151806
16:27:05
XLON
1,200
117.7800
360640422151807
16:27:05
XLON
1,200
117.7800
360640422151808
16:27:10
XLON
3,000
117.7200
360640422151838
16:27:11
XLON
4,582
117.7400
360640422151844
16:27:11
XLON
3,000
117.7400
360640422151845
16:27:12
XLON
2,929
117.7400
360640422151860
16:27:12
XLON
4,876
117.7400
360640422151861
16:27:12
XLON
5,865
117.7400
360640422151862
16:27:12
XLON
1,200
117.7400
360640422151863
16:27:12
XLON
6,100
117.7400
360640422151864
16:27:12
XLON
1,200
117.7400
360640422151858
16:27:12
XLON
908
117.7400
360640422151859
16:27:13
XLON
6,573
117.7400
360640422151872
16:27:13
XLON
3,000
117.7400
360640422151873
16:27:13
XLON
3,000
117.7400
360640422151874
16:27:13
XLON
2,859
117.7400
360640422151869
16:27:13
XLON
3,000
117.7400
360640422151870
16:27:13
XLON
1,200
117.7400
360640422151871
16:27:14
XLON
700
117.7400
360640422151878
16:27:14
XLON
2,300
117.7400
360640422151879
16:27:14
XLON
6,100
117.7400
360640422151880
16:27:14
XLON
1,200
117.7400
360640422151881
16:27:14
XLON
1,200
117.7400
360640422151882
16:27:14
XLON
5,890
117.7400
360640422151883
16:27:15
XLON
8,202
117.7400
360640422151887
16:27:15
XLON
3,000
117.7400
360640422151888
16:27:15
XLON
2,173
117.7400
360640422151889
16:27:15
XLON
261
117.7400
360640422151890
This announcement will also be available on Vodafone's website at: https://investors.vodafone.com/reports-information/regulatory-news
Enquiries to:
Investor relations: Telephone +44 (0) 7919 990 230
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.ENDPOSSEFEFMEFSELW
Recent news on Vodafone
See all newsREG - Vodafone Group Plc - Transaction in Own Shares
AnnouncementREG - Vodafone Group Plc - Transaction in Own Shares
AnnouncementREG - Vodafone Group Plc - Total Voting Rights
AnnouncementREG - Vodafone Group Plc - Transaction in Own Shares
AnnouncementREG - Vodafone Group Plc - Transaction in Own Shares
Announcement