REG - Vodafone Group Plc - Transaction in Own Shares
9 August 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:
9 August 2021
Number of ordinary shares of 2020/21 US cents each purchased:
5,707,176
Highest price paid per share (pence):
119.90
Lowest price paid per share (pence):
117.44
Volume weighted average price paid per share (pence):
118.89
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,077,111,926 of its ordinary shares in treasury and has 27,740,478,092 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 9 August 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 9 August 2021 is set out below.
Schedule of purchases - aggregate information
Trading venue
Volume weighted average price (pence per share)
Aggregated volume
XLON
118.89
5,707,176
Schedule of purchases - individual transactions
Transaction Time
Trading Venue
Number of Shares
Price Per Share (GBp)
Transaction Reference Number
08:39:20
XLON
8,310
117.4400
369299076159836
08:39:20
XLON
8,196
117.4400
369299076159837
08:43:12
XLON
4,727
117.6000
369299076160272
08:43:12
XLON
5,434
117.6000
369299076160274
08:44:19
XLON
3,972
117.6600
369299076160343
08:44:19
XLON
4,960
117.6600
369299076160345
08:44:19
XLON
2,604
117.6600
369299076160346
08:44:19
XLON
3,100
117.6600
369299076160349
08:44:19
XLON
4,781
117.6600
369299076160350
08:44:19
XLON
4,781
117.6600
369299076160351
08:44:19
XLON
179
117.6600
369299076160352
08:45:18
XLON
3,336
117.8000
369299076160414
08:45:18
XLON
2,965
117.7800
369299076160416
08:45:18
XLON
931
117.7800
369299076160417
08:45:18
XLON
3,200
117.7800
369299076160419
08:45:21
XLON
8,747
117.7600
369299076160435
08:45:21
XLON
1,540
117.7400
369299076160436
08:45:21
XLON
2,140
117.7400
369299076160437
08:45:21
XLON
792
117.7400
369299076160438
08:47:24
XLON
296
117.7800
369299076160646
08:47:25
XLON
3,178
117.7600
369299076160649
08:47:25
XLON
2,140
117.7600
369299076160650
08:47:25
XLON
156
117.7600
369299076160651
08:47:26
XLON
1,072
117.7000
369299076160659
08:48:30
XLON
147
117.8000
369299076160706
08:49:29
XLON
1
117.8600
369299076160785
08:49:31
XLON
6,541
117.8400
369299076160793
08:49:31
XLON
3,317
117.8400
369299076160792
08:49:31
XLON
3,000
117.8200
369299076160798
08:49:31
XLON
5,863
117.8200
369299076160799
08:49:31
XLON
3,147
117.8200
369299076160800
08:49:31
XLON
3,000
117.8200
369299076160801
08:49:31
XLON
2,138
117.8200
369299076160802
08:49:31
XLON
5,909
117.8400
369299076160803
08:49:34
XLON
607
117.8200
369299076160832
08:49:34
XLON
2,204
117.8200
369299076160833
08:49:34
XLON
1,562
117.8200
369299076160834
08:50:17
XLON
3,627
117.9200
369299076160942
08:50:17
XLON
4,410
117.9200
369299076160943
08:50:17
XLON
3,100
117.9200
369299076160948
08:50:17
XLON
1,640
117.9200
369299076160949
08:50:17
XLON
1,839
117.9200
369299076160950
08:51:09
XLON
3,735
117.9000
369299076161049
08:51:09
XLON
7,483
117.9000
369299076161050
08:51:09
XLON
3,100
117.9000
369299076161051
08:51:09
XLON
635
117.9000
369299076161052
08:51:09
XLON
1,283
117.9000
369299076161053
08:51:09
XLON
314
117.9000
369299076161054
08:51:09
XLON
4,300
117.9000
369299076161055
08:51:09
XLON
1,163
117.9000
369299076161056
08:51:36
XLON
4,238
117.9800
369299076161105
08:51:36
XLON
2,136
117.9800
369299076161106
08:52:21
XLON
1,486
118.0200
369299076161166
08:52:53
XLON
100
117.9800
369299076161205
08:54:01
XLON
3,245
117.9800
369299076161326
08:54:01
XLON
4,589
117.9800
369299076161318
08:54:01
XLON
12,160
117.9800
369299076161320
08:54:01
XLON
5,686
117.9800
369299076161319
08:54:11
XLON
3,930
117.9800
369299076161349
08:54:11
XLON
3,003
117.9800
369299076161347
08:54:11
XLON
4,533
117.9800
369299076161352
08:54:11
XLON
3,100
117.9800
369299076161353
08:54:11
XLON
916
117.9800
369299076161354
08:54:11
XLON
4,540
117.9800
369299076161356
08:55:25
XLON
2,912
118.0000
369299076161487
08:55:25
XLON
2,900
118.0000
369299076161492
08:55:25
XLON
200
118.0000
369299076161494
08:55:25
XLON
3,000
118.0000
369299076161495
08:55:25
XLON
3,222
118.0000
369299076161496
08:56:15
XLON
594
118.0000
369299076161573
08:56:15
XLON
7,494
118.0000
369299076161575
08:56:15
XLON
3,768
118.0000
369299076161574
08:56:15
XLON
4,936
118.0000
369299076161576
08:56:15
XLON
1,338
118.0000
369299076161577
08:56:15
XLON
3,100
118.0000
369299076161578
08:56:15
XLON
3,000
118.0000
369299076161579
08:56:15
XLON
2,844
118.0000
369299076161580
08:57:42
XLON
3,325
118.0000
369299076161684
08:57:42
XLON
4,441
118.0000
369299076161685
08:59:21
XLON
5,312
118.0200
369299076161878
08:59:40
XLON
401
117.9600
369299076161919
08:59:42
XLON
1,407
117.9600
369299076161920
08:59:45
XLON
28
117.9800
369299076161924
09:01:16
XLON
5,743
118.0800
369299076162099
09:01:16
XLON
3,550
118.0800
369299076162100
09:02:01
XLON
2,458
118.0400
369299076162149
09:02:01
XLON
3,000
118.0400
369299076162150
09:02:11
XLON
315
118.0600
369299076162171
09:02:11
XLON
2,707
118.0600
369299076162172
09:02:11
XLON
1,752
118.0600
369299076162174
09:02:11
XLON
5,863
118.0600
369299076162173
09:02:11
XLON
8,773
118.0600
369299076162175
09:02:11
XLON
3,100
118.0400
369299076162177
09:02:12
XLON
2,273
118.0400
369299076162181
09:03:05
XLON
11,652
118.0200
369299076162325
09:03:05
XLON
3,806
118.0200
369299076162324
09:03:05
XLON
1,767
118.0200
369299076162326
09:03:05
XLON
4,224
118.0000
369299076162328
09:03:05
XLON
1,942
118.0200
369299076162329
09:03:05
XLON
5,132
118.0200
369299076162330
09:03:10
XLON
2,966
117.9600
369299076162342
09:03:10
XLON
2,451
117.9600
369299076162343
09:03:10
XLON
2,966
117.9400
369299076162344
09:04:24
XLON
6,280
117.9400
369299076162536
09:04:35
XLON
9,752
117.9400
369299076162549
09:04:35
XLON
231
117.9400
369299076162550
09:04:35
XLON
3,282
117.9400
369299076162551
09:04:35
XLON
3,708
117.9400
369299076162552
09:05:53
XLON
3,168
117.9200
369299076162673
09:05:53
XLON
3,000
117.9200
369299076162677
09:05:53
XLON
365
117.9200
369299076162678
09:09:16
XLON
5,444
117.8800
369299076162932
09:09:16
XLON
13,106
117.8800
369299076162931
09:09:16
XLON
526
117.8800
369299076162933
09:10:00
XLON
3,593
117.8000
369299076162990
09:10:00
XLON
956
117.8000
369299076162991
09:10:07
XLON
3,066
117.7800
369299076163018
09:10:07
XLON
3,100
117.7800
369299076163019
09:10:07
XLON
315
117.7800
369299076163020
09:10:36
XLON
2,514
117.7600
369299076163100
09:13:01
XLON
5,858
117.9000
369299076163337
09:14:04
XLON
5,335
117.9000
369299076163492
09:14:04
XLON
6,618
117.9000
369299076163491
09:14:50
XLON
3,070
117.9800
369299076163569
09:15:03
XLON
3,055
117.9800
369299076163596
09:21:26
XLON
12,244
118.0200
369299076164297
09:21:26
XLON
3,100
118.0400
369299076164299
09:21:26
XLON
848
118.0400
369299076164300
09:21:26
XLON
2,152
118.0400
369299076164301
09:21:31
XLON
3,100
118.0400
369299076164317
09:21:31
XLON
1,508
118.0400
369299076164318
09:23:27
XLON
3,000
118.1000
369299076164517
09:23:27
XLON
607
118.1000
369299076164518
09:23:27
XLON
1,944
118.1000
369299076164519
09:23:27
XLON
1,383
118.1000
369299076164520
09:23:39
XLON
912
118.1800
369299076164564
09:23:46
XLON
5,247
118.1600
369299076164586
09:23:46
XLON
3,197
118.1600
369299076164587
09:23:46
XLON
3,000
118.1600
369299076164590
09:23:46
XLON
1,286
118.1600
369299076164591
09:23:46
XLON
1,277
118.1600
369299076164592
09:23:46
XLON
5,843
118.1600
369299076164593
09:24:17
XLON
3,100
118.2400
369299076164654
09:24:17
XLON
3,198
118.2400
369299076164655
09:24:17
XLON
992
118.2400
369299076164656
09:24:17
XLON
1,722
118.2400
369299076164657
09:24:17
XLON
3,000
118.2400
369299076164658
09:24:17
XLON
3,448
118.2400
369299076164659
09:24:17
XLON
607
118.2400
369299076164660
09:24:17
XLON
2,394
118.2400
369299076164662
09:24:17
XLON
799
118.2400
369299076164663
09:24:18
XLON
12,513
118.2000
369299076164669
09:25:22
XLON
1,660
118.1800
369299076164851
09:26:01
XLON
10,968
118.1600
369299076164901
09:26:01
XLON
10,199
118.1600
369299076164902
09:26:01
XLON
13,197
118.1400
369299076164903
09:26:01
XLON
7,249
118.1200
369299076164904
09:26:01
XLON
3,000
118.1200
369299076164905
09:26:35
XLON
5,676
118.1000
369299076164953
09:26:35
XLON
4,740
118.1000
369299076164954
09:30:22
XLON
8,456
118.1800
369299076165297
09:30:22
XLON
7,967
118.1800
369299076165298
09:30:22
XLON
5,908
118.1800
369299076165299
09:31:46
XLON
3,034
118.1800
369299076165409
09:31:46
XLON
4,398
118.1800
369299076165404
09:31:46
XLON
3,577
118.1800
369299076165403
09:31:46
XLON
1,073
118.1800
369299076165405
09:31:46
XLON
1,263
118.1800
369299076165406
09:31:46
XLON
1,957
118.1800
369299076165407
09:32:16
XLON
5,389
118.1400
369299076165445
09:32:16
XLON
2,814
118.1400
369299076165446
09:33:48
XLON
999
118.0800
369299076165612
09:33:48
XLON
4,209
118.0800
369299076165613
09:33:48
XLON
3,420
118.0800
369299076165614
09:35:25
XLON
7,417
118.1200
369299076165718
09:35:25
XLON
4,590
118.1200
369299076165717
09:35:25
XLON
3,000
118.1200
369299076165720
09:35:25
XLON
3,136
118.1200
369299076165721
09:36:56
XLON
4,550
118.0400
369299076165847
09:40:07
XLON
3,835
118.0400
369299076166092
09:40:07
XLON
3,261
118.0600
369299076166094
09:40:07
XLON
763
118.0600
369299076166095
09:42:04
XLON
2,347
118.0600
369299076166282
09:42:04
XLON
496
118.0600
369299076166283
09:42:46
XLON
1,986
118.0600
369299076166381
09:42:46
XLON
871
118.0600
369299076166382
09:42:51
XLON
3,354
118.0600
369299076166397
09:44:07
XLON
2,843
118.1000
369299076166526
09:44:46
XLON
4,070
118.0600
369299076166586
09:44:46
XLON
1,169
118.0600
369299076166587
09:44:46
XLON
7,365
118.0600
369299076166588
09:44:46
XLON
3,100
118.0600
369299076166592
09:46:36
XLON
3,000
118.1200
369299076166792
09:46:36
XLON
8,149
118.1200
369299076166789
09:46:41
XLON
2,650
118.1000
369299076166799
09:46:41
XLON
1,730
118.1000
369299076166800
09:47:47
XLON
7,224
118.0800
369299076166901
09:50:12
XLON
1,199
118.1400
369299076167145
09:50:12
XLON
12,654
118.1400
369299076167146
09:50:12
XLON
2,052
118.1400
369299076167147
09:50:12
XLON
1,199
118.1400
369299076167148
09:50:43
XLON
3,000
118.1000
369299076167194
09:50:43
XLON
3,192
118.1000
369299076167195
09:50:43
XLON
1,360
118.1000
369299076167196
09:50:43
XLON
3,000
118.1000
369299076167197
09:50:43
XLON
3,536
118.1000
369299076167198
09:50:59
XLON
2,886
118.0400
369299076167240
09:50:59
XLON
4,848
118.0400
369299076167241
09:50:59
XLON
2,590
118.0800
369299076167237
09:50:59
XLON
6,753
118.0800
369299076167238
09:51:52
XLON
8,154
118.0800
369299076167350
09:53:07
XLON
942
118.0800
369299076167507
09:53:07
XLON
2,577
118.0800
369299076167508
09:53:07
XLON
773
118.0800
369299076167509
09:53:07
XLON
2,342
118.0800
369299076167510
09:55:57
XLON
10,635
118.0400
369299076167750
10:00:16
XLON
2,318
118.0400
369299076168258
10:00:16
XLON
8,500
118.0400
369299076168259
10:00:16
XLON
2,272
118.0400
369299076168260
10:00:48
XLON
381
118.0400
369299076168315
10:04:30
XLON
481
118.0800
369299076168637
10:05:34
XLON
3,000
118.0600
369299076168713
10:05:34
XLON
3,708
118.0600
369299076168714
10:05:34
XLON
5,180
118.0600
369299076168715
10:05:34
XLON
11,917
118.0600
369299076168704
10:05:34
XLON
13,105
118.0600
369299076168708
10:05:34
XLON
748
118.0600
369299076168705
10:05:34
XLON
4,619
118.0600
369299076168724
10:05:34
XLON
3,100
118.0600
369299076168711
10:05:34
XLON
2,362
118.0600
369299076168712
10:07:34
XLON
3,585
118.0800
369299076169032
10:07:34
XLON
3,100
118.0800
369299076169037
10:07:34
XLON
2,200
118.0800
369299076169038
10:07:34
XLON
3,000
118.0800
369299076169039
10:07:36
XLON
3,000
118.0800
369299076169041
10:07:46
XLON
484
118.0800
369299076169055
10:07:48
XLON
2,930
118.0800
369299076169081
10:09:47
XLON
2,163
118.0400
369299076169221
10:10:26
XLON
2,990
118.0800
369299076169278
10:10:29
XLON
4,706
118.0600
369299076169281
10:10:29
XLON
3,303
118.0600
369299076169282
10:10:29
XLON
2,375
118.0600
369299076169283
10:10:29
XLON
3,385
118.0600
369299076169284
10:10:29
XLON
7,031
118.0600
369299076169285
10:11:28
XLON
1,598
118.0600
369299076169377
10:11:28
XLON
13,364
118.0600
369299076169379
10:11:28
XLON
2,219
118.0600
369299076169378
10:12:02
XLON
3,654
118.0400
369299076169405
10:13:22
XLON
3,511
118.0400
369299076169543
10:13:22
XLON
2,085
118.0400
369299076169545
10:13:22
XLON
924
118.0400
369299076169546
10:13:22
XLON
370
118.0400
369299076169551
10:13:22
XLON
2,200
118.0400
369299076169552
10:13:22
XLON
1,121
118.0400
369299076169553
10:13:36
XLON
351
118.0000
369299076169571
10:13:36
XLON
3,217
118.0000
369299076169572
10:14:00
XLON
3,093
118.0000
369299076169602
10:14:20
XLON
3,673
118.0000
369299076169640
10:18:05
XLON
11,698
118.0200
369299076170009
10:18:05
XLON
2,802
118.0200
369299076170010
10:18:05
XLON
11,194
118.0200
369299076170011
10:18:05
XLON
2,802
118.0200
369299076170012
10:18:05
XLON
405
118.0000
369299076170014
10:18:05
XLON
6,004
118.0000
369299076170015
10:18:05
XLON
602
118.0000
369299076170016
10:18:05
XLON
405
118.0000
369299076170017
10:21:22
XLON
4,495
117.9000
369299076170384
10:21:22
XLON
646
117.9000
369299076170385
10:22:00
XLON
4,533
117.9000
369299076170471
10:22:05
XLON
2,570
117.9000
369299076170495
10:22:05
XLON
2,173
117.9000
369299076170496
10:23:23
XLON
2,500
117.9200
369299076170672
10:23:23
XLON
626
117.9200
369299076170673
10:23:23
XLON
3,474
117.9200
369299076170666
10:23:23
XLON
3,422
117.9200
369299076170667
10:24:30
XLON
2,374
117.9200
369299076170764
10:24:30
XLON
1,896
117.9200
369299076170765
10:24:31
XLON
3,449
117.9000
369299076170767
10:25:17
XLON
2,690
117.8400
369299076170880
10:25:17
XLON
3,000
117.8400
369299076170881
10:26:36
XLON
1,537
117.9000
369299076171001
10:27:48
XLON
8,501
117.8800
369299076171078
10:27:48
XLON
3,000
117.8800
369299076171079
10:27:48
XLON
3,480
117.8800
369299076171080
10:27:49
XLON
3,000
117.8800
369299076171081
10:29:31
XLON
924
117.9200
369299076171267
10:29:57
XLON
8,562
117.9000
369299076171312
10:29:57
XLON
2,920
117.9000
369299076171313
10:29:57
XLON
604
117.9000
369299076171314
10:29:57
XLON
11,147
117.9000
369299076171315
10:30:05
XLON
5,879
117.9000
369299076171323
10:30:13
XLON
6,671
117.8800
369299076171332
10:34:05
XLON
3,100
117.9400
369299076171862
10:34:05
XLON
2,700
117.9400
369299076171863
10:34:25
XLON
2,949
117.9000
369299076171881
10:34:25
XLON
3,899
117.8800
369299076171883
10:34:25
XLON
3,631
117.9200
369299076171878
10:34:25
XLON
5,662
117.9200
369299076171879
10:37:40
XLON
479
117.9000
369299076172265
10:39:04
XLON
2,995
117.9000
369299076172346
10:39:04
XLON
756
117.9000
369299076172347
10:39:09
XLON
2,231
117.9000
369299076172358
10:40:56
XLON
1,117
117.9800
369299076172464
10:42:52
XLON
3,000
118.0000
369299076172623
10:42:52
XLON
2,402
118.0000
369299076172624
10:42:52
XLON
1,200
118.0000
369299076172625
10:42:55
XLON
3,000
118.0000
369299076172626
10:42:55
XLON
3,034
118.0000
369299076172627
10:42:55
XLON
9,329
118.0000
369299076172628
10:42:57
XLON
3,320
118.0000
369299076172631
10:42:57
XLON
1,200
118.0000
369299076172632
10:42:57
XLON
3,000
118.0000
369299076172633
10:44:11
XLON
1,092
118.0800
369299076172947
10:44:11
XLON
6,939
118.0800
369299076172948
10:44:11
XLON
4,295
118.0800
369299076172949
10:44:11
XLON
3,100
118.0600
369299076172955
10:44:11
XLON
1,783
118.0600
369299076172956
10:44:11
XLON
517
118.0600
369299076172957
10:44:11
XLON
3,203
118.0600
369299076172958
10:44:11
XLON
2,476
118.0600
369299076172959
10:44:12
XLON
894
118.0600
369299076172962
10:44:12
XLON
3,000
118.0600
369299076172963
10:44:12
XLON
3,448
118.0600
369299076172964
10:44:12
XLON
2,803
118.0400
369299076172966
10:44:21
XLON
3,000
118.0400
369299076172983
10:44:21
XLON
2,400
118.0400
369299076172984
10:44:21
XLON
2,567
118.0400
369299076172985
10:44:30
XLON
653
117.9800
369299076172999
10:44:33
XLON
2,240
117.9800
369299076173007
10:44:35
XLON
1,831
117.9800
369299076173010
10:44:44
XLON
3,746
117.9600
369299076173035
10:44:44
XLON
3,537
117.9600
369299076173036
10:44:44
XLON
4,204
117.9600
369299076173045
10:46:57
XLON
525
118.0400
369299076173420
10:47:00
XLON
1,392
118.0400
369299076173423
10:47:00
XLON
4,459
118.0400
369299076173422
10:47:00
XLON
3,355
118.0400
369299076173424
10:47:00
XLON
36
118.0400
369299076173425
10:49:30
XLON
5,741
118.1000
369299076173712
10:49:30
XLON
8,209
118.1000
369299076173711
10:49:30
XLON
3,100
118.1000
369299076173713
10:49:30
XLON
3,000
118.1000
369299076173714
10:49:30
XLON
1,372
118.1000
369299076173715
10:49:30
XLON
5,146
118.1000
369299076173716
10:51:04
XLON
2,080
118.0800
369299076173886
10:51:04
XLON
6,916
118.0800
369299076173889
10:51:04
XLON
8,021
118.0800
369299076173887
10:51:04
XLON
3,000
118.0800
369299076173895
10:51:04
XLON
3,100
118.0800
369299076173896
10:51:04
XLON
446
118.0800
369299076173897
10:51:04
XLON
5,926
118.0800
369299076173898
10:52:38
XLON
461
118.1200
369299076174062
10:53:05
XLON
3,941
118.1000
369299076174096
10:53:05
XLON
5,309
118.1000
369299076174097
10:53:05
XLON
3,256
118.1000
369299076174098
10:55:59
XLON
51
118.1200
369299076174395
10:55:59
XLON
3,000
118.1200
369299076174396
10:55:59
XLON
2,542
118.1200
369299076174397
10:56:32
XLON
1,032
118.1200
369299076174453
10:56:32
XLON
1,815
118.1200
369299076174454
10:57:21
XLON
367
118.1200
369299076174535
10:57:21
XLON
973
118.1200
369299076174536
10:59:50
XLON
12,771
118.1800
369299076174825
10:59:50
XLON
11,956
118.1800
369299076174824
10:59:50
XLON
3,000
118.1800
369299076174829
10:59:50
XLON
3,288
118.1800
369299076174830
10:59:50
XLON
2,633
118.1800
369299076174831
10:59:50
XLON
1,200
118.1800
369299076174832
10:59:50
XLON
352
118.1800
369299076174833
10:59:50
XLON
3,000
118.1800
369299076174834
10:59:50
XLON
908
118.1800
369299076174835
10:59:50
XLON
5,989
118.1800
369299076174836
10:59:58
XLON
5,402
118.1400
369299076174871
10:59:58
XLON
2,808
118.1400
369299076174876
11:07:17
XLON
2,708
118.2000
369299076175574
11:07:17
XLON
3,000
118.2000
369299076175575
11:07:17
XLON
3,480
118.2000
369299076175576
11:07:17
XLON
1,038
118.2000
369299076175577
11:07:17
XLON
2,282
118.2000
369299076175578
11:07:17
XLON
570
118.2000
369299076175579
11:07:44
XLON
3,000
118.2400
369299076175609
11:07:44
XLON
1,186
118.2400
369299076175610
11:07:44
XLON
2,337
118.2400
369299076175611
11:07:44
XLON
1,446
118.2400
369299076175612
11:08:03
XLON
344
118.2400
369299076175653
11:08:03
XLON
2,770
118.2400
369299076175654
11:08:03
XLON
2,367
118.2400
369299076175655
11:08:03
XLON
1,201
118.2400
369299076175656
11:08:05
XLON
845
118.2200
369299076175659
11:09:06
XLON
3,863
118.2000
369299076175788
11:09:06
XLON
3,301
118.2000
369299076175789
11:12:54
XLON
5,648
118.2400
369299076176185
11:12:54
XLON
3,100
118.2200
369299076176188
11:12:54
XLON
3,000
118.2200
369299076176189
11:12:54
XLON
857
118.2200
369299076176190
11:12:57
XLON
989
118.1800
369299076176191
11:12:57
XLON
2,247
118.1800
369299076176192
11:14:16
XLON
486
118.2000
369299076176276
11:14:19
XLON
2,327
118.2000
369299076176277
11:14:20
XLON
1,310
118.2000
369299076176278
11:18:09
XLON
8,467
118.1800
369299076176609
11:18:09
XLON
5,365
118.1800
369299076176612
11:18:09
XLON
5,188
118.1800
369299076176613
11:18:09
XLON
3,000
118.1800
369299076176614
11:18:09
XLON
2,071
118.1800
369299076176615
11:18:09
XLON
2,328
118.1800
369299076176616
11:18:09
XLON
588
118.1800
369299076176617
11:18:09
XLON
5,000
118.1800
369299076176618
11:18:09
XLON
2,925
118.1800
369299076176619
11:18:12
XLON
13,871
118.1800
369299076176644
11:19:06
XLON
2,231
118.1600
369299076176756
11:20:31
XLON
13,673
118.1800
369299076176930
11:20:31
XLON
11,090
118.1800
369299076176931
11:20:31
XLON
3,100
118.1800
369299076176934
11:20:31
XLON
3,000
118.1800
369299076176935
11:20:31
XLON
5,263
118.1800
369299076176936
11:20:58
XLON
2,915
118.1600
369299076177004
11:21:40
XLON
4,793
118.1200
369299076177068
11:21:40
XLON
3,000
118.1200
369299076177069
11:22:13
XLON
1,621
118.2000
369299076177143
11:23:28
XLON
10,209
118.1800
369299076177276
11:23:28
XLON
2,953
118.1800
369299076177275
11:23:28
XLON
3,493
118.1800
369299076177277
11:25:10
XLON
806
118.2200
369299076177418
11:26:33
XLON
1,106
118.2200
369299076177538
11:27:19
XLON
12,856
118.2400
369299076177591
11:27:19
XLON
9,643
118.2400
369299076177590
11:27:19
XLON
3,000
118.2400
369299076177593
11:27:19
XLON
458
118.2400
369299076177594
11:27:57
XLON
2,039
118.2400
369299076177620
11:27:57
XLON
3,955
118.2400
369299076177622
11:27:57
XLON
5,829
118.2400
369299076177621
11:27:57
XLON
2,416
118.2400
369299076177623
11:27:57
XLON
2,986
118.2400
369299076177624
11:28:10
XLON
3,264
118.2200
369299076177648
11:28:10
XLON
3,752
118.2000
369299076177650
11:31:02
XLON
3,957
118.2000
369299076177926
11:31:02
XLON
1,699
118.2000
369299076177927
11:31:02
XLON
3,282
118.2000
369299076177928
11:31:02
XLON
3,100
118.2000
369299076177929
11:31:02
XLON
2,400
118.2000
369299076177930
11:31:02
XLON
2,365
118.2000
369299076177931
11:31:02
XLON
2,378
118.2000
369299076177932
11:32:22
XLON
5,237
118.2000
369299076178057
11:32:22
XLON
2,852
118.2000
369299076178058
11:32:23
XLON
3,000
118.1800
369299076178063
11:32:23
XLON
2,542
118.2000
369299076178064
11:35:31
XLON
3,000
118.2000
369299076178396
11:35:31
XLON
3,135
118.2000
369299076178397
11:37:30
XLON
3,007
118.2000
369299076178572
11:37:30
XLON
5,356
118.2000
369299076178573
11:37:30
XLON
3,000
118.2200
369299076178574
11:37:30
XLON
1,432
118.2200
369299076178575
11:37:32
XLON
509
118.2400
369299076178584
11:37:32
XLON
3,000
118.2400
369299076178585
11:38:12
XLON
1,219
118.2000
369299076178641
11:38:12
XLON
4,737
118.2000
369299076178642
11:38:12
XLON
1,219
118.2000
369299076178643
11:38:41
XLON
615
118.2000
369299076178671
11:39:08
XLON
8,608
118.1800
369299076178706
11:39:08
XLON
5,956
118.1800
369299076178707
11:42:03
XLON
4,032
118.1800
369299076178912
11:42:03
XLON
13,882
118.1800
369299076178906
11:42:03
XLON
1,059
118.1800
369299076178907
11:42:03
XLON
5,187
118.1800
369299076178908
11:42:03
XLON
2,900
118.1800
369299076178911
11:43:09
XLON
393
118.1600
369299076179000
11:44:03
XLON
1,217
118.1600
369299076179062
11:44:03
XLON
8,137
118.1600
369299076179063
11:44:03
XLON
363
118.1600
369299076179064
11:44:10
XLON
3,671
118.1600
369299076179083
11:48:45
XLON
3,200
118.1600
369299076179407
11:48:45
XLON
905
118.1600
369299076179408
11:48:45
XLON
9,574
118.1600
369299076179409
11:48:50
XLON
2,147
118.1600
369299076179411
11:49:26
XLON
12,399
118.1600
369299076179493
11:49:26
XLON
10,398
118.1600
369299076179494
11:52:15
XLON
5,783
118.1800
369299076179694
11:52:15
XLON
7,702
118.1800
369299076179695
11:52:15
XLON
8,902
118.1800
369299076179696
11:55:34
XLON
8,200
118.1600
369299076179901
11:55:48
XLON
947
118.1800
369299076179924
11:58:07
XLON
874
118.1800
369299076180060
11:58:12
XLON
594
118.1800
369299076180063
11:58:12
XLON
29
118.1800
369299076180064
11:58:17
XLON
597
118.1800
369299076180067
11:58:28
XLON
26
118.1800
369299076180075
11:59:33
XLON
483
118.1800
369299076180131
11:59:57
XLON
13,219
118.1600
369299076180205
11:59:57
XLON
10,866
118.1600
369299076180206
11:59:57
XLON
1,906
118.1600
369299076180207
11:59:57
XLON
5,000
118.1600
369299076180213
11:59:57
XLON
2,238
118.1600
369299076180214
11:59:57
XLON
3,574
118.1600
369299076180215
11:59:57
XLON
1,516
118.1600
369299076180216
12:00:05
XLON
1,444
118.1600
369299076180273
12:00:05
XLON
1,531
118.1600
369299076180274
12:01:11
XLON
9,627
118.1400
369299076180386
12:01:11
XLON
3,167
118.1400
369299076180387
12:01:11
XLON
7,872
118.1400
369299076180388
12:01:11
XLON
3,500
118.1400
369299076180401
12:01:11
XLON
3,416
118.1400
369299076180402
12:01:11
XLON
366
118.1400
369299076180403
12:01:11
XLON
3,288
118.1400
369299076180405
12:02:27
XLON
5,471
118.1200
369299076180491
12:02:27
XLON
3,138
118.1200
369299076180495
12:05:39
XLON
678
118.1200
369299076180815
12:05:40
XLON
2,315
118.1200
369299076180816
12:09:58
XLON
9,518
118.2600
369299076181074
12:10:31
XLON
1,032
118.3000
369299076181095
12:10:50
XLON
8,662
118.2800
369299076181143
12:10:50
XLON
3,100
118.2800
369299076181144
12:10:50
XLON
2,500
118.2800
369299076181145
12:10:50
XLON
3,000
118.2800
369299076181146
12:10:50
XLON
532
118.2800
369299076181147
12:10:50
XLON
9,071
118.2800
369299076181140
12:10:50
XLON
2,822
118.2800
369299076181141
12:10:50
XLON
5,677
118.2800
369299076181142
12:10:51
XLON
1,898
118.2800
369299076181148
12:12:27
XLON
1,462
118.3000
369299076181266
12:12:43
XLON
3,696
118.3000
369299076181280
12:12:45
XLON
5,376
118.2800
369299076181285
12:12:45
XLON
967
118.2800
369299076181287
12:12:45
XLON
7,533
118.2800
369299076181286
12:12:45
XLON
8,176
118.2800
369299076181288
12:15:07
XLON
10,624
118.3800
369299076181482
12:15:07
XLON
384
118.3800
369299076181483
12:15:07
XLON
3,000
118.3600
369299076181492
12:15:07
XLON
3,338
118.3600
369299076181493
12:15:07
XLON
3,000
118.3600
369299076181494
12:15:07
XLON
2,406
118.3800
369299076181495
12:15:07
XLON
4,099
118.3400
369299076181496
12:15:30
XLON
3,758
118.2400
369299076181520
12:18:04
XLON
3,416
118.2600
369299076181731
12:19:12
XLON
394
118.2200
369299076181832
12:19:12
XLON
3,000
118.2400
369299076181828
12:19:12
XLON
401
118.2400
369299076181829
12:20:02
XLON
6,104
118.2200
369299076181861
12:20:02
XLON
6,104
118.2200
369299076181862
12:21:39
XLON
2,199
118.2800
369299076181956
12:22:13
XLON
3,322
118.3000
369299076182000
12:22:13
XLON
904
118.3000
369299076182001
12:23:51
XLON
3,100
118.3000
369299076182132
12:23:51
XLON
1,752
118.3000
369299076182133
12:23:53
XLON
2,200
118.3000
369299076182148
12:23:54
XLON
1,799
118.3000
369299076182149
12:23:54
XLON
1,049
118.3000
369299076182150
12:25:21
XLON
10,042
118.3400
369299076182285
12:25:21
XLON
11,744
118.3400
369299076182284
12:25:21
XLON
8,093
118.3400
369299076182287
12:25:21
XLON
2,600
118.3400
369299076182288
12:25:21
XLON
2,167
118.3400
369299076182289
12:26:45
XLON
3,274
118.3400
369299076182352
12:26:45
XLON
1,933
118.3400
369299076182353
12:26:45
XLON
9,845
118.3400
369299076182354
12:26:45
XLON
3,100
118.3400
369299076182357
12:26:45
XLON
2,169
118.3400
369299076182358
12:26:45
XLON
149
118.3400
369299076182359
12:38:17
XLON
1,751
118.5200
369299076183296
12:40:16
XLON
770
118.6200
369299076183530
12:41:31
XLON
3,838
118.6400
369299076183662
12:41:51
XLON
5,634
118.6400
369299076183723
12:42:50
XLON
3
118.6200
369299076183807
12:42:50
XLON
10,094
118.6200
369299076183808
12:45:02
XLON
1,633
118.6200
369299076184094
12:45:02
XLON
8,569
118.6200
369299076184095
12:45:02
XLON
12,945
118.6200
369299076184096
12:45:03
XLON
3,750
118.6000
369299076184101
12:45:04
XLON
2,105
118.6000
369299076184102
12:45:04
XLON
3,000
118.6000
369299076184103
12:45:05
XLON
632
118.6000
369299076184106
12:45:05
XLON
5,018
118.6000
369299076184107
12:45:35
XLON
1,871
118.6200
369299076184188
12:45:35
XLON
3,000
118.6200
369299076184189
12:45:37
XLON
3,068
118.6200
369299076184190
12:46:08
XLON
6,388
118.6000
369299076184229
12:46:08
XLON
12,251
118.6000
369299076184228
12:46:08
XLON
241
118.6000
369299076184230
12:46:08
XLON
3,878
118.6000
369299076184234
12:48:03
XLON
12,487
118.6400
369299076184345
12:48:03
XLON
3,100
118.6600
369299076184347
12:48:03
XLON
150
118.6600
369299076184348
12:48:03
XLON
2,651
118.6600
369299076184349
12:49:00
XLON
13,286
118.6400
369299076184414
12:49:00
XLON
5,091
118.6400
369299076184412
12:49:00
XLON
3,100
118.6200
369299076184416
12:49:00
XLON
1,491
118.6400
369299076184417
12:49:00
XLON
1,458
118.6400
369299076184418
12:49:00
XLON
1,200
118.6400
369299076184419
12:49:00
XLON
1,200
118.6400
369299076184420
12:49:00
XLON
3,000
118.6400
369299076184421
12:49:11
XLON
3,971
118.6400
369299076184440
12:49:11
XLON
10,409
118.6400
369299076184441
12:49:11
XLON
4,851
118.6400
369299076184442
12:49:11
XLON
1,550
118.6400
369299076184443
12:49:11
XLON
1,430
118.6400
369299076184444
12:49:35
XLON
2,502
118.6200
369299076184501
12:49:35
XLON
1,344
118.6200
369299076184502
12:51:13
XLON
4,355
118.6000
369299076184678
12:51:14
XLON
568
118.6000
369299076184689
12:51:22
XLON
5,440
118.5800
369299076184710
12:51:22
XLON
3,921
118.5800
369299076184711
12:55:22
XLON
3,100
118.6600
369299076185194
12:55:22
XLON
902
118.6600
369299076185195
12:55:41
XLON
490
118.6200
369299076185216
12:57:24
XLON
9,000
118.6800
369299076185334
12:57:24
XLON
1,058
118.6800
369299076185336
12:57:24
XLON
3,942
118.6800
369299076185335
12:57:24
XLON
1,000
118.6800
369299076185337
12:57:24
XLON
1,570
118.6800
369299076185338
12:58:20
XLON
4,617
118.6800
369299076185377
12:58:20
XLON
4,675
118.6800
369299076185378
12:58:20
XLON
4,033
118.6800
369299076185380
12:58:20
XLON
3,100
118.6800
369299076185381
12:58:20
XLON
528
118.6800
369299076185382
12:59:56
XLON
1,097
118.6800
369299076185501
12:59:56
XLON
5,764
118.6800
369299076185500
12:59:56
XLON
749
118.6800
369299076185502
12:59:56
XLON
3,483
118.6800
369299076185503
13:02:06
XLON
564
118.6800
369299076185648
13:02:06
XLON
2,819
118.6800
369299076185649
13:03:48
XLON
6,248
118.6800
369299076185764
13:03:48
XLON
2,950
118.6800
369299076185765
13:04:37
XLON
3,912
118.6800
369299076185868
13:04:37
XLON
8,574
118.6800
369299076185870
13:04:37
XLON
4,264
118.6800
369299076185869
13:06:50
XLON
2,824
118.6000
369299076186039
13:06:50
XLON
2,982
118.6000
369299076186040
13:06:50
XLON
69
118.6000
369299076186041
13:06:50
XLON
3,000
118.6000
369299076186047
13:06:50
XLON
3,671
118.6000
369299076186048
13:06:50
XLON
1,200
118.6000
369299076186049
13:06:50
XLON
342
118.6000
369299076186050
13:07:26
XLON
961
118.5800
369299076186093
13:11:37
XLON
5,640
118.6200
369299076186375
13:13:55
XLON
6,580
118.6000
369299076186517
13:13:55
XLON
3,100
118.5800
369299076186525
13:13:55
XLON
3,000
118.5800
369299076186526
13:13:55
XLON
480
118.5800
369299076186527
13:16:20
XLON
9,994
118.6400
369299076186752
13:16:20
XLON
2,190
118.6400
369299076186753
13:18:02
XLON
3,200
118.6200
369299076186854
13:18:02
XLON
3,000
118.6200
369299076186855
13:18:02
XLON
1,103
118.6200
369299076186856
13:18:02
XLON
3,728
118.5800
369299076186858
13:22:37
XLON
10,276
118.6600
369299076187196
13:22:37
XLON
4,100
118.6800
369299076187218
13:22:37
XLON
285
118.6800
369299076187219
13:22:37
XLON
276
118.6800
369299076187220
13:22:37
XLON
200
118.6800
369299076187221
13:22:38
XLON
129
118.6800
369299076187222
13:22:38
XLON
125
118.6800
369299076187223
13:22:54
XLON
3,329
118.6800
369299076187244
13:23:19
XLON
6,411
118.6800
369299076187255
13:23:30
XLON
3,100
118.6800
369299076187278
13:23:30
XLON
3,000
118.6800
369299076187279
13:23:30
XLON
4,002
118.6800
369299076187280
13:23:49
XLON
70
118.6800
369299076187290
13:24:26
XLON
1,855
118.6400
369299076187367
13:24:26
XLON
1,431
118.6400
369299076187368
13:24:26
XLON
1,855
118.6400
369299076187369
13:24:27
XLON
4,432
118.6400
369299076187372
13:24:27
XLON
5,116
118.6400
369299076187373
13:24:27
XLON
101
118.6400
369299076187375
13:24:27
XLON
3,000
118.6400
369299076187376
13:24:28
XLON
2,274
118.6400
369299076187383
13:24:29
XLON
1,860
118.6400
369299076187386
13:24:29
XLON
4,067
118.6400
369299076187387
13:26:59
XLON
8,021
118.6800
369299076187631
13:27:01
XLON
6,000
118.6800
369299076187633
13:27:01
XLON
3,000
118.6800
369299076187634
13:30:08
XLON
3,100
118.7200
369299076187867
13:30:08
XLON
2,800
118.7200
369299076187868
13:30:08
XLON
4,787
118.7200
369299076187862
13:30:08
XLON
4,787
118.7200
369299076187864
13:30:16
XLON
2,390
118.7400
369299076187887
13:30:51
XLON
2,085
118.7400
369299076187942
13:30:51
XLON
2,125
118.7400
369299076187943
13:30:51
XLON
2,733
118.7400
369299076187944
13:30:54
XLON
64
118.7400
369299076187948
13:30:54
XLON
3,000
118.7400
369299076187949
13:30:55
XLON
2,325
118.7400
369299076187950
13:30:57
XLON
1,901
118.7400
369299076187957
13:32:38
XLON
12,211
118.7400
369299076188103
13:32:38
XLON
3,100
118.7400
369299076188109
13:32:38
XLON
3,000
118.7400
369299076188110
13:32:38
XLON
3,200
118.7400
369299076188111
13:32:38
XLON
2,911
118.7400
369299076188112
13:32:38
XLON
3,185
118.7400
369299076188116
13:32:38
XLON
607
118.7400
369299076188117
13:32:38
XLON
3,745
118.7400
369299076188118
13:32:38
XLON
3,000
118.7400
369299076188119
13:32:40
XLON
3,245
118.7400
369299076188120
13:34:40
XLON
3,200
118.7400
369299076188275
13:34:40
XLON
3,000
118.7400
369299076188276
13:34:40
XLON
1,191
118.7400
369299076188277
13:34:40
XLON
7,391
118.7400
369299076188271
13:34:41
XLON
901
118.7400
369299076188279
13:34:41
XLON
2,266
118.7400
369299076188280
13:34:41
XLON
3,000
118.7400
369299076188281
13:34:42
XLON
1,442
118.7400
369299076188282
13:35:09
XLON
5,006
118.7400
369299076188334
13:35:15
XLON
8,872
118.7400
369299076188350
13:37:05
XLON
2,500
118.7600
369299076188501
13:44:06
XLON
2,301
118.8600
369299076189090
13:49:32
XLON
8,246
118.9400
369299076189608
13:49:32
XLON
4,326
118.9400
369299076189614
13:49:33
XLON
2,738
118.9000
369299076189616
13:49:33
XLON
3,954
118.9000
369299076189617
13:49:36
XLON
11,018
118.9000
369299076189627
13:49:36
XLON
3,900
118.9000
369299076189629
13:49:36
XLON
3,000
118.9000
369299076189630
13:49:36
XLON
6,062
118.9000
369299076189631
13:49:36
XLON
1,200
118.9000
369299076189632
13:49:36
XLON
3,708
118.9000
369299076189633
13:49:36
XLON
4,930
118.9000
369299076189634
13:49:36
XLON
1,200
118.9000
369299076189635
13:49:37
XLON
2,276
118.9000
369299076189647
13:49:37
XLON
1,861
118.9000
369299076189661
13:49:37
XLON
3,000
118.9000
369299076189662
13:52:14
XLON
100
119.0200
369299076189953
13:52:14
XLON
3,745
119.0200
369299076189954
13:52:14
XLON
3,000
119.0200
369299076189955
13:52:14
XLON
2,713
119.0200
369299076189967
13:52:15
XLON
926
119.0200
369299076189972
13:52:15
XLON
3,000
119.0200
369299076189973
13:52:15
XLON
2,172
119.0200
369299076189974
13:53:17
XLON
895
119.0800
369299076190099
13:53:45
XLON
2,600
119.0600
369299076190128
13:53:45
XLON
4,208
119.0600
369299076190129
13:53:48
XLON
67
119.0600
369299076190130
13:53:49
XLON
3,138
119.0600
369299076190131
13:53:49
XLON
3,000
119.0600
369299076190132
13:53:53
XLON
847
119.0600
369299076190136
13:54:31
XLON
1,822
119.0600
369299076190207
13:54:31
XLON
3,000
119.0600
369299076190208
13:54:41
XLON
3,100
119.0600
369299076190227
13:54:41
XLON
4,279
119.0600
369299076190228
13:54:41
XLON
7,379
119.0600
369299076190226
13:56:09
XLON
745
119.0600
369299076190350
13:56:54
XLON
12,302
119.0800
369299076190423
13:57:26
XLON
3,000
119.1000
369299076190464
13:57:32
XLON
2,351
119.1000
369299076190475
13:57:42
XLON
489
119.1000
369299076190489
13:58:00
XLON
1,117
119.1000
369299076190497
13:58:05
XLON
3,000
119.1000
369299076190502
13:58:13
XLON
3,000
119.0800
369299076190509
13:58:13
XLON
334
119.0800
369299076190510
13:58:13
XLON
3,818
119.0800
369299076190511
13:58:18
XLON
3,745
119.0600
369299076190516
13:58:18
XLON
3,000
119.0600
369299076190517
13:58:26
XLON
3,200
119.0200
369299076190542
13:58:26
XLON
3,000
119.0200
369299076190543
13:58:26
XLON
6,490
119.0200
369299076190544
13:58:27
XLON
2,492
119.0200
369299076190548
13:58:36
XLON
96
119.0200
369299076190552
13:59:29
XLON
3,000
119.0400
369299076190631
13:59:41
XLON
3,000
119.0400
369299076190637
13:59:41
XLON
1,452
119.0400
369299076190638
14:02:58
XLON
3,100
119.0200
369299076191064
14:02:58
XLON
3,000
119.0200
369299076191065
14:02:58
XLON
2,700
119.0200
369299076191066
14:03:01
XLON
2,225
119.0200
369299076191084
14:03:01
XLON
200
119.0200
369299076191085
14:04:39
XLON
309
119.0600
369299076191244
14:05:08
XLON
2,500
119.0600
369299076191287
14:05:13
XLON
50
119.0600
369299076191306
14:05:13
XLON
955
119.0600
369299076191307
14:05:17
XLON
3,781
119.0200
369299076191318
14:07:06
XLON
4,140
119.0200
369299076191574
14:07:06
XLON
2,538
119.0200
369299076191575
14:07:06
XLON
4,622
119.0200
369299076191576
14:07:06
XLON
2,250
119.0400
369299076191586
14:07:10
XLON
2,200
119.0800
369299076191598
14:07:10
XLON
1,200
119.0800
369299076191599
14:07:10
XLON
3,000
119.0800
369299076191600
14:07:10
XLON
3,671
119.0800
369299076191601
14:07:14
XLON
2,161
119.0800
369299076191613
14:07:15
XLON
3,165
119.0800
369299076191632
14:09:21
XLON
178
119.0800
369299076191834
14:09:49
XLON
12,112
119.1200
369299076191895
14:09:49
XLON
3,000
119.1200
369299076191897
14:09:49
XLON
2,849
119.1200
369299076191898
14:09:49
XLON
1,299
119.1200
369299076191899
14:12:12
XLON
474
119.0200
369299076192107
14:12:20
XLON
9,016
119.0200
369299076192127
14:16:52
XLON
1,868
119.1000
369299076192539
14:16:52
XLON
10,060
119.1000
369299076192540
14:19:11
XLON
3,100
119.1200
369299076192762
14:19:11
XLON
3,000
119.1200
369299076192763
14:21:46
XLON
136
119.2400
369299076193066
14:21:47
XLON
2,222
119.2400
369299076193067
14:21:47
XLON
2,039
119.2400
369299076193068
14:21:48
XLON
481
119.2400
369299076193069
14:21:50
XLON
14,676
119.2200
369299076193076
14:21:50
XLON
3,000
119.2200
369299076193077
14:21:50
XLON
1,224
119.2200
369299076193078
14:22:05
XLON
6,042
119.2600
369299076193110
14:22:05
XLON
1,844
119.2600
369299076193111
14:22:06
XLON
12,032
119.2600
369299076193112
14:22:13
XLON
3,100
119.2600
369299076193134
14:22:13
XLON
1,230
119.2600
369299076193135
14:22:13
XLON
179
119.2600
369299076193136
14:22:17
XLON
4,888
119.2400
369299076193145
14:22:17
XLON
2,693
119.2600
369299076193153
14:22:17
XLON
3,000
119.2600
369299076193154
14:22:17
XLON
2,081
119.2600
369299076193155
14:24:39
XLON
3,556
119.3000
369299076193517
14:24:39
XLON
3,000
119.3000
369299076193521
14:24:39
XLON
3,892
119.3000
369299076193522
14:24:39
XLON
5,084
119.3000
369299076193523
14:24:40
XLON
3,000
119.3000
369299076193524
14:24:40
XLON
1,224
119.3000
369299076193525
14:24:40
XLON
3,000
119.3000
369299076193526
14:24:41
XLON
3,000
119.3000
369299076193528
14:25:03
XLON
50
119.4800
369299076193631
14:25:04
XLON
2
119.5000
369299076193645
14:25:07
XLON
2,501
119.4600
369299076193659
14:25:07
XLON
3,000
119.4600
369299076193660
14:25:07
XLON
3,000
119.4800
369299076193661
14:25:07
XLON
2,505
119.4800
369299076193662
14:25:07
XLON
255
119.4800
369299076193663
14:25:15
XLON
1,574
119.4800
369299076193693
14:25:19
XLON
520
119.4800
369299076193696
14:25:24
XLON
3,100
119.5600
369299076193729
14:25:31
XLON
18
119.5800
369299076193760
14:25:32
XLON
1,991
119.5800
369299076193769
14:25:36
XLON
3,000
119.5800
369299076193770
14:25:50
XLON
8,899
119.5800
369299076193784
14:25:50
XLON
2,702
119.6000
369299076193787
14:25:50
XLON
607
119.6000
369299076193788
14:25:51
XLON
3,000
119.6000
369299076193789
14:25:51
XLON
3,000
119.6000
369299076193790
14:25:51
XLON
607
119.6000
369299076193791
14:25:52
XLON
3,000
119.6000
369299076193796
14:25:53
XLON
3,000
119.6000
369299076193804
14:25:53
XLON
607
119.6000
369299076193805
14:25:53
XLON
506
119.6000
369299076193808
14:25:54
XLON
4,031
119.5600
369299076193810
14:25:54
XLON
2,519
119.5200
369299076193820
14:25:54
XLON
604
119.5400
369299076193821
14:25:54
XLON
1,928
119.5400
369299076193822
14:25:55
XLON
76
119.5400
369299076193823
14:25:57
XLON
1,991
119.5400
369299076193824
14:25:57
XLON
3,861
119.5400
369299076193825
14:25:57
XLON
607
119.5400
369299076193826
14:26:00
XLON
1,852
119.5600
369299076193840
14:26:00
XLON
1,276
119.5600
369299076193841
14:26:00
XLON
607
119.5600
369299076193842
14:26:17
XLON
7,918
119.5600
369299076193925
14:26:17
XLON
3,000
119.5600
369299076193926
14:26:17
XLON
3,100
119.5600
369299076193927
14:26:17
XLON
607
119.5600
369299076193928
14:26:24
XLON
8,788
119.5200
369299076193952
14:26:24
XLON
3,000
119.5200
369299076193956
14:26:24
XLON
1,383
119.5200
369299076193957
14:26:24
XLON
426
119.5200
369299076193958
14:26:24
XLON
3,000
119.5200
369299076193959
14:26:24
XLON
979
119.5200
369299076193960
14:26:25
XLON
3,000
119.5200
369299076193962
14:26:25
XLON
607
119.5200
369299076193963
14:26:31
XLON
558
119.4800
369299076193982
14:26:31
XLON
3,000
119.4800
369299076193983
14:26:39
XLON
1,898
119.5000
369299076194001
14:26:41
XLON
1,670
119.5000
369299076194003
14:26:56
XLON
904
119.5400
369299076194009
14:27:01
XLON
2,148
119.5400
369299076194014
14:27:04
XLON
3,000
119.5600
369299076194021
14:27:04
XLON
607
119.5600
369299076194022
14:27:11
XLON
3,000
119.5600
369299076194031
14:27:17
XLON
12,362
119.5200
369299076194036
14:27:42
XLON
5,687
119.5600
369299076194137
14:27:42
XLON
4,545
119.5600
369299076194138
14:27:42
XLON
10,232
119.5600
369299076194139
14:27:46
XLON
6,536
119.5400
369299076194156
14:27:46
XLON
8,840
119.5200
369299076194159
14:27:47
XLON
8,840
119.5200
369299076194160
14:28:06
XLON
4,373
119.5600
369299076194219
14:28:06
XLON
3,000
119.5600
369299076194220
14:28:06
XLON
1,373
119.5600
369299076194221
14:28:08
XLON
3,000
119.5600
369299076194228
14:28:10
XLON
3,000
119.5600
369299076194232
14:28:11
XLON
3,000
119.5600
369299076194233
14:28:14
XLON
3,000
119.5600
369299076194243
14:28:16
XLON
1,874
119.5600
369299076194245
14:28:20
XLON
3,000
119.5600
369299076194256
14:28:25
XLON
8,824
119.5600
369299076194265
14:28:25
XLON
4,900
119.5600
369299076194266
14:28:32
XLON
487
119.5600
369299076194271
14:28:40
XLON
2,298
119.5600
369299076194302
14:28:46
XLON
61
119.5600
369299076194319
14:28:48
XLON
2,202
119.5600
369299076194330
14:28:53
XLON
1,800
119.5600
369299076194332
14:28:58
XLON
3,000
119.5600
369299076194358
14:29:04
XLON
918
119.5600
369299076194401
14:29:19
XLON
490
119.5600
369299076194440
14:29:24
XLON
3,697
119.5600
369299076194478
14:29:29
XLON
776
119.5600
369299076194499
14:29:44
XLON
5,797
119.5600
369299076194580
14:29:44
XLON
5,797
119.5600
369299076194581
14:29:49
XLON
2,474
119.5400
369299076194612
14:29:49
XLON
2,274
119.5400
369299076194613
14:29:50
XLON
534
119.5400
369299076194634
14:29:56
XLON
3,285
119.5000
369299076194749
14:29:56
XLON
4,345
119.5000
369299076194750
14:29:56
XLON
3,285
119.5000
369299076194751
14:29:56
XLON
3,000
119.5000
369299076194757
14:29:56
XLON
285
119.5000
369299076194758
14:30:00
XLON
3,000
119.5000
369299076194796
14:30:02
XLON
1,947
119.4800
369299076194947
14:30:04
XLON
3,000
119.4600
369299076195003
14:30:05
XLON
3,000
119.4600
369299076195045
14:30:05
XLON
7,940
119.4600
369299076195046
14:30:09
XLON
533
119.3600
369299076195168
14:30:16
XLON
3,000
119.3800
369299076195240
14:30:16
XLON
1,200
119.3800
369299076195241
14:30:17
XLON
3,000
119.3800
369299076195247
14:30:20
XLON
2,322
119.3800
369299076195252
14:30:23
XLON
1,037
119.3800
369299076195298
14:30:26
XLON
3,000
119.3800
369299076195304
14:30:28
XLON
3,000
119.3800
369299076195309
14:30:28
XLON
4,827
119.3800
369299076195310
14:30:28
XLON
1,224
119.3800
369299076195311
14:30:43
XLON
6,472
119.3200
369299076195373
14:30:48
XLON
3,377
119.3200
369299076195394
14:30:48
XLON
3,270
119.3200
369299076195395
14:30:50
XLON
3,417
119.3200
369299076195412
14:31:01
XLON
3,000
119.3000
369299076195472
14:31:01
XLON
222
119.3000
369299076195473
14:31:01
XLON
6,490
119.3000
369299076195474
14:31:01
XLON
2,260
119.3000
369299076195475
14:31:01
XLON
4,827
119.3000
369299076195476
14:31:01
XLON
3,480
119.3000
369299076195477
14:31:01
XLON
1,200
119.3000
369299076195478
14:31:06
XLON
3,000
119.2800
369299076195494
14:31:06
XLON
2,282
119.2800
369299076195495
14:31:06
XLON
3,459
119.2800
369299076195496
14:31:07
XLON
1,866
119.2800
369299076195512
14:31:10
XLON
2,508
119.2800
369299076195580
14:31:10
XLON
3,200
119.2800
369299076195581
14:31:11
XLON
3,385
119.2800
369299076195582
14:31:11
XLON
2,200
119.2800
369299076195583
14:31:32
XLON
1,069
119.3000
369299076195673
14:31:37
XLON
549
119.3000
369299076195688
14:31:52
XLON
118
119.3000
369299076195752
14:32:04
XLON
66
119.2800
369299076195819
14:32:09
XLON
53
119.3200
369299076195886
14:32:11
XLON
997
119.3200
369299076195907
14:32:11
XLON
2,600
119.3200
369299076195908
14:32:15
XLON
64
119.3200
369299076195921
14:32:17
XLON
3,000
119.3200
369299076195930
14:32:17
XLON
2,500
119.3200
369299076195931
14:32:28
XLON
3,340
119.3200
369299076196010
14:32:31
XLON
7,021
119.3000
369299076196023
14:32:31
XLON
4,330
119.3000
369299076196024
14:32:39
XLON
7,021
119.2800
369299076196082
14:32:39
XLON
5,500
119.2400
369299076196083
14:32:39
XLON
98
119.2400
369299076196084
14:32:43
XLON
72,832
119.2600
369299076196135
14:32:43
XLON
2,107
119.2600
369299076196136
14:32:43
XLON
4,085
119.2600
369299076196137
14:32:45
XLON
2,083
119.3200
369299076196146
14:32:45
XLON
57
119.3200
369299076196147
14:32:47
XLON
2,786
119.3200
369299076196156
14:32:51
XLON
11,090
119.3000
369299076196193
14:32:51
XLON
500
119.3000
369299076196196
14:32:51
XLON
1,800
119.3000
369299076196197
14:32:51
XLON
3,000
119.3000
369299076196198
14:32:51
XLON
5,790
119.3000
369299076196199
14:32:53
XLON
78
119.3000
369299076196216
14:32:53
XLON
3,000
119.3000
369299076196217
14:32:53
XLON
156
119.3000
369299076196218
14:32:58
XLON
9,710
119.2800
369299076196286
14:32:58
XLON
8,082
119.2800
369299076196288
14:32:58
XLON
2,917
119.2800
369299076196289
14:32:58
XLON
11,337
119.2800
369299076196290
14:33:04
XLON
1,700
119.2800
369299076196312
14:33:04
XLON
2,120
119.2800
369299076196313
14:33:16
XLON
13,890
119.2600
369299076196410
14:33:16
XLON
3,100
119.2400
369299076196414
14:33:16
XLON
3,000
119.2400
369299076196415
14:33:16
XLON
3,100
119.2600
369299076196416
14:33:16
XLON
3,000
119.2600
369299076196417
14:33:16
XLON
5,479
119.2600
369299076196418
14:33:16
XLON
1,224
119.2600
369299076196419
14:33:16
XLON
4,576
119.2600
369299076196420
14:33:20
XLON
62
119.2600
369299076196442
14:33:20
XLON
2,717
119.2600
369299076196443
14:33:25
XLON
1,109
119.2600
369299076196459
14:33:30
XLON
3,000
119.2400
369299076196483
14:34:24
XLON
2,334
119.3000
369299076196641
14:34:25
XLON
1,485
119.3000
369299076196642
14:34:27
XLON
1
119.3200
369299076196647
14:34:41
XLON
2,211
119.3200
369299076196675
14:34:41
XLON
5,608
119.3200
369299076196676
14:34:41
XLON
7,818
119.3200
369299076196684
14:34:41
XLON
1
119.3200
369299076196685
14:34:42
XLON
8,454
119.3000
369299076196708
14:34:42
XLON
1,930
119.3000
369299076196709
14:34:43
XLON
8,454
119.3000
369299076196714
14:34:43
XLON
3,000
119.3000
369299076196715
14:34:43
XLON
1,327
119.3000
369299076196716
14:34:49
XLON
3,456
119.2800
369299076196745
14:34:49
XLON
4,294
119.2800
369299076196746
14:34:49
XLON
1,902
119.2800
369299076196749
14:34:49
XLON
3,000
119.2800
369299076196750
14:34:49
XLON
1,790
119.2800
369299076196751
14:34:50
XLON
71
119.2800
369299076196757
14:35:00
XLON
3,273
119.2800
369299076196785
14:35:00
XLON
4,862
119.2800
369299076196786
14:35:00
XLON
1,891
119.2800
369299076196787
14:35:00
XLON
6,503
119.2800
369299076196788
14:35:04
XLON
1,081
119.2000
369299076196835
14:35:04
XLON
3,000
119.2000
369299076196836
14:35:28
XLON
4,019
119.2000
369299076196998
14:35:44
XLON
232
119.3400
369299076197041
14:35:49
XLON
1,005
119.3200
369299076197056
14:35:55
XLON
14,265
119.3200
369299076197073
14:36:10
XLON
1,840
119.4200
369299076197215
14:36:10
XLON
137
119.4400
369299076197216
14:36:10
XLON
11,001
119.4400
369299076197217
14:36:11
XLON
1,691
119.4000
369299076197230
14:36:11
XLON
1,861
119.4000
369299076197231
14:36:11
XLON
3,000
119.4000
369299076197232
14:36:11
XLON
3,582
119.4000
369299076197233
14:36:38
XLON
2,000
119.4400
369299076197294
14:36:40
XLON
3,000
119.4400
369299076197299
14:36:41
XLON
966
119.4200
369299076197308
14:37:02
XLON
8,879
119.3800
369299076197384
14:37:02
XLON
4,906
119.3800
369299076197385
14:37:52
XLON
4,607
119.4800
369299076197547
14:37:52
XLON
3,000
119.4800
369299076197548
14:37:52
XLON
1,830
119.4800
369299076197549
14:37:52
XLON
1,966
119.4800
369299076197550
14:37:57
XLON
2,357
119.4200
369299076197572
14:37:57
XLON
6,373
119.4200
369299076197573
14:38:00
XLON
178
119.4200
369299076197589
14:38:03
XLON
5,416
119.4200
369299076197608
14:38:03
XLON
3,314
119.4200
369299076197609
14:38:26
XLON
9,737
119.5000
369299076197681
14:38:26
XLON
3,000
119.5000
369299076197682
14:38:26
XLON
8,633
119.5000
369299076197683
14:38:36
XLON
6,472
119.4600
369299076197749
14:38:36
XLON
3,000
119.4600
369299076197750
14:38:36
XLON
4,648
119.4600
369299076197751
14:38:36
XLON
3,820
119.4600
369299076197752
14:38:37
XLON
6,660
119.4600
369299076197757
14:38:37
XLON
5,565
119.4600
369299076197758
14:38:37
XLON
2,742
119.4600
369299076197759
14:38:39
XLON
3,000
119.4400
369299076197766
14:38:41
XLON
6,392
119.4200
369299076197778
14:38:41
XLON
3,000
119.4200
369299076197779
14:38:41
XLON
3,000
119.4400
369299076197780
14:38:41
XLON
1,755
119.4400
369299076197781
14:38:41
XLON
285
119.4400
369299076197782
14:38:41
XLON
413
119.4400
369299076197783
14:38:42
XLON
1,276
119.4400
369299076197784
14:38:43
XLON
3,000
119.4400
369299076197785
14:38:43
XLON
99
119.4400
369299076197786
14:39:50
XLON
3,000
119.3600
369299076198002
14:40:11
XLON
2,094
119.3800
369299076198182
14:40:11
XLON
5,273
119.3800
369299076198183
14:40:14
XLON
3,000
119.3600
369299076198209
14:40:14
XLON
2,601
119.3600
369299076198210
14:40:15
XLON
3,000
119.3600
369299076198211
14:40:15
XLON
475
119.3600
369299076198212
14:40:15
XLON
1,300
119.3600
369299076198213
14:40:15
XLON
1,231
119.3600
369299076198214
14:40:56
XLON
3,000
119.3800
369299076198397
14:40:56
XLON
5,569
119.4000
369299076198398
14:40:56
XLON
244
119.4000
369299076198399
14:40:56
XLON
4,827
119.4000
369299076198400
14:40:56
XLON
1,224
119.4000
369299076198401
14:40:58
XLON
75
119.3600
369299076198411
14:40:58
XLON
3,000
119.3600
369299076198412
14:40:58
XLON
665
119.3600
369299076198413
14:40:59
XLON
544
119.3600
369299076198423
14:40:59
XLON
3,000
119.3600
369299076198424
14:41:03
XLON
3,773
119.3600
369299076198437
14:41:19
XLON
3,000
119.3800
369299076198472
14:42:02
XLON
6,737
119.3600
369299076198635
14:42:02
XLON
36
119.3600
369299076198636
14:42:02
XLON
3,000
119.3600
369299076198638
14:42:13
XLON
7,405
119.2800
369299076198678
14:42:21
XLON
2,178
119.2600
369299076198719
14:42:29
XLON
3,205
119.2800
369299076198743
14:42:29
XLON
2,396
119.2800
369299076198744
14:42:38
XLON
7,947
119.2600
369299076198825
14:43:37
XLON
2,000
119.3600
369299076199158
14:43:37
XLON
2,000
119.3600
369299076199159
14:43:37
XLON
2,000
119.3600
369299076199160
14:43:37
XLON
1,000
119.3600
369299076199161
14:43:37
XLON
4,743
119.3600
369299076199162
14:43:37
XLON
3,400
119.3600
369299076199163
14:43:37
XLON
7,082
119.3600
369299076199164
14:43:37
XLON
11,060
119.3600
369299076199165
14:44:01
XLON
3,000
119.3400
369299076199244
14:44:01
XLON
8,571
119.3400
369299076199245
14:44:38
XLON
350
119.3200
369299076199391
14:44:59
XLON
2,697
119.3400
369299076199474
14:45:00
XLON
2,561
119.3400
369299076199481
14:45:00
XLON
3,000
119.3400
369299076199482
14:45:00
XLON
2,585
119.3400
369299076199479
14:45:01
XLON
2,694
119.3400
369299076199490
14:45:01
XLON
3,309
119.3400
369299076199491
14:45:01
XLON
3,204
119.3400
369299076199489
14:45:02
XLON
2,722
119.3400
369299076199494
14:45:02
XLON
3,000
119.3400
369299076199495
14:45:02
XLON
3,300
119.3400
369299076199493
14:45:26
XLON
3,000
119.3200
369299076199577
14:45:26
XLON
431
119.3200
369299076199578
14:45:26
XLON
1,200
119.3200
369299076199579
14:45:28
XLON
258
119.3200
369299076199583
14:45:28
XLON
2,357
119.3200
369299076199584
14:45:28
XLON
2,306
119.3200
369299076199585
14:45:29
XLON
1,060
119.3200
369299076199588
14:45:29
XLON
385
119.3200
369299076199589
14:46:03
XLON
3,000
119.4400
369299076199715
14:46:03
XLON
2,700
119.4400
369299076199716
14:46:06
XLON
3,000
119.4400
369299076199728
14:46:14
XLON
3,000
119.4400
369299076199738
14:46:21
XLON
967
119.4400
369299076199766
14:46:26
XLON
96
119.4400
369299076199772
14:46:26
XLON
2,283
119.4400
369299076199773
14:46:26
XLON
1,885
119.4400
369299076199774
14:46:26
XLON
1,591
119.4400
369299076199775
14:46:31
XLON
1,867
119.4400
369299076199787
14:46:31
XLON
975
119.4400
369299076199788
14:46:33
XLON
3,000
119.4400
369299076199790
14:46:37
XLON
3,076
119.4400
369299076199813
14:46:43
XLON
499
119.4400
369299076199820
14:46:48
XLON
3,000
119.4400
369299076199834
14:46:48
XLON
1,848
119.4400
369299076199835
14:46:53
XLON
3,790
119.4400
369299076199841
14:47:07
XLON
6,942
119.4000
369299076199860
14:47:07
XLON
3,639
119.4000
369299076199861
14:47:07
XLON
3,000
119.4200
369299076199863
14:47:13
XLON
3,669
119.3800
369299076199898
14:47:13
XLON
5,455
119.3800
369299076199900
14:47:13
XLON
2,500
119.3800
369299076199901
14:47:13
XLON
421
119.3800
369299076199902
14:47:37
XLON
3,958
119.4000
369299076199973
14:47:37
XLON
4,701
119.4000
369299076199974
14:48:01
XLON
500
119.3400
369299076200038
14:48:01
XLON
3,100
119.3400
369299076200039
14:48:01
XLON
3,000
119.3400
369299076200040
14:48:02
XLON
11,518
119.3000
369299076200043
14:48:23
XLON
1,869
119.4000
369299076200149
14:48:23
XLON
1,531
119.4000
369299076200150
14:49:16
XLON
12,935
119.3800
369299076200255
14:50:05
XLON
2,031
119.3400
369299076200363
14:50:05
XLON
3,467
119.3400
369299076200364
14:50:25
XLON
3,999
119.3200
369299076200455
14:50:25
XLON
6,632
119.3200
369299076200456
14:50:26
XLON
9,526
119.2800
369299076200464
14:51:45
XLON
3,378
119.3600
369299076200702
14:51:45
XLON
9,567
119.3600
369299076200703
14:51:45
XLON
1,253
119.3600
369299076200707
14:51:45
XLON
2,125
119.3600
369299076200708
14:52:29
XLON
3,000
119.3200
369299076200833
14:52:29
XLON
2,167
119.3200
369299076200834
14:52:29
XLON
5,488
119.3200
369299076200835
14:52:50
XLON
1,117
119.3800
369299076200912
14:52:50
XLON
2,288
119.3800
369299076200913
14:52:57
XLON
3,762
119.3400
369299076200932
14:52:57
XLON
8,490
119.3400
369299076200933
14:52:57
XLON
3,000
119.3400
369299076200943
14:52:57
XLON
2,622
119.3400
369299076200944
14:54:33
XLON
593
119.3400
369299076201268
14:54:35
XLON
1,977
119.3200
369299076201279
14:54:37
XLON
1,044
119.3200
369299076201280
14:54:40
XLON
1,908
119.3600
369299076201286
14:54:40
XLON
4,738
119.3600
369299076201284
14:54:43
XLON
1,951
119.3600
369299076201289
14:54:45
XLON
6,000
119.3200
369299076201306
14:54:51
XLON
2,617
119.3200
369299076201314
14:56:01
XLON
10,292
119.3200
369299076201643
14:56:01
XLON
332
119.3200
369299076201644
14:56:01
XLON
10,292
119.3200
369299076201646
14:56:09
XLON
357
119.3400
369299076201680
14:56:13
XLON
6,733
119.3400
369299076201691
14:56:13
XLON
3,100
119.3400
369299076201700
14:56:13
XLON
1,963
119.3400
369299076201701
14:56:21
XLON
2,013
119.3200
369299076201719
14:56:52
XLON
2,189
119.3200
369299076201792
14:56:52
XLON
9,699
119.3200
369299076201793
14:57:32
XLON
5,877
119.2200
369299076201916
14:57:32
XLON
1,200
119.2600
369299076201909
14:57:32
XLON
4,782
119.2600
369299076201910
14:57:32
XLON
2,400
119.2600
369299076201911
14:57:32
XLON
3,000
119.2600
369299076201912
14:57:59
XLON
30
119.2800
369299076201992
14:58:05
XLON
2,579
119.2800
369299076202002
14:58:05
XLON
1,170
119.2800
369299076202003
14:58:09
XLON
50
119.2600
369299076202028
14:58:09
XLON
3,000
119.2600
369299076202029
14:58:11
XLON
2,828
119.2600
369299076202032
14:59:01
XLON
60
119.3200
369299076202195
15:00:19
XLON
490
119.4200
369299076202461
15:00:21
XLON
12,319
119.4000
369299076202473
15:00:21
XLON
1,200
119.3800
369299076202481
15:00:21
XLON
3,000
119.3800
369299076202482
15:00:21
XLON
1,200
119.3800
369299076202483
15:00:21
XLON
4,827
119.3800
369299076202484
15:00:21
XLON
1,200
119.4000
369299076202485
15:00:21
XLON
892
119.4000
369299076202486
15:00:21
XLON
53
119.3800
369299076202488
15:00:22
XLON
153
119.3800
369299076202489
15:00:23
XLON
108
119.4000
369299076202491
15:00:23
XLON
492
119.4000
369299076202492
15:00:23
XLON
1,200
119.4000
369299076202493
15:00:28
XLON
1,772
119.3600
369299076202551
15:00:28
XLON
1,211
119.3600
369299076202552
15:00:39
XLON
1,090
119.3600
369299076202587
15:00:39
XLON
1,893
119.3600
369299076202588
15:00:45
XLON
997
119.3600
369299076202628
15:00:45
XLON
6,976
119.3600
369299076202629
15:00:45
XLON
997
119.3600
369299076202630
15:01:15
XLON
6,110
119.4800
369299076202828
15:01:15
XLON
3,916
119.4800
369299076202831
15:01:17
XLON
15,791
119.4800
369299076202833
15:01:17
XLON
2,900
119.4800
369299076202834
15:01:17
XLON
1,200
119.4800
369299076202835
15:01:19
XLON
29
119.5000
369299076202841
15:01:20
XLON
516
119.5000
369299076202842
15:01:21
XLON
10,478
119.4800
369299076202860
15:01:21
XLON
1,200
119.5000
369299076202874
15:01:26
XLON
1,200
119.4800
369299076202881
15:01:26
XLON
1,200
119.4800
369299076202882
15:01:26
XLON
3,000
119.4800
369299076202883
15:01:26
XLON
3,100
119.4800
369299076202884
15:01:26
XLON
4,693
119.4800
369299076202885
15:02:00
XLON
5,182
119.4800
369299076203008
15:02:00
XLON
5,499
119.4800
369299076203009
15:02:02
XLON
3,100
119.4800
369299076203011
15:02:02
XLON
1,994
119.4800
369299076203012
15:02:07
XLON
1,365
119.4600
369299076203022
15:02:07
XLON
3,468
119.4600
369299076203023
15:02:07
XLON
1,365
119.4600
369299076203024
15:02:09
XLON
560
119.4200
369299076203037
15:02:09
XLON
2,500
119.4200
369299076203038
15:02:09
XLON
416
119.4200
369299076203039
15:02:31
XLON
3,000
119.3600
369299076203132
15:02:31
XLON
3,100
119.3600
369299076203133
15:03:25
XLON
11,208
119.4200
369299076203301
15:03:25
XLON
1,006
119.4400
369299076203302
15:03:25
XLON
340
119.4400
369299076203303
15:03:25
XLON
3,000
119.4400
369299076203304
15:03:25
XLON
6,349
119.4400
369299076203305
15:03:25
XLON
1,200
119.4400
369299076203306
15:03:25
XLON
2,021
119.4400
369299076203307
15:03:25
XLON
2,901
119.4400
369299076203308
15:06:17
XLON
3,100
119.3400
369299076203873
15:07:08
XLON
146
119.3400
369299076203984
15:07:08
XLON
3,000
119.3400
369299076203985
15:07:08
XLON
204
119.3400
369299076203986
15:07:08
XLON
149
119.3400
369299076203987
15:07:13
XLON
2,227
119.3400
369299076203997
15:07:13
XLON
943
119.3400
369299076203998
15:07:39
XLON
469
119.3200
369299076204094
15:07:39
XLON
130
119.3200
369299076204095
15:07:50
XLON
201
119.3200
369299076204117
15:08:31
XLON
12,172
119.3800
369299076204266
15:08:48
XLON
2,582
119.4000
369299076204318
15:08:51
XLON
2,369
119.4000
369299076204320
15:08:57
XLON
27
119.4000
369299076204334
15:09:02
XLON
492
119.4000
369299076204338
15:09:15
XLON
80
119.4000
369299076204363
15:10:23
XLON
1,335
119.4600
369299076204630
15:10:50
XLON
1,844
119.4400
369299076204701
15:10:50
XLON
1,726
119.4400
369299076204702
15:10:50
XLON
3,000
119.4400
369299076204703
15:11:01
XLON
2,215
119.4000
369299076204728
15:11:02
XLON
951
119.4000
369299076204733
15:11:02
XLON
738
119.4000
369299076204734
15:11:21
XLON
1,734
119.4000
369299076204855
15:11:38
XLON
3,000
119.3800
369299076204921
15:11:38
XLON
4,693
119.3800
369299076204922
15:11:38
XLON
1,778
119.3800
369299076204923
15:11:38
XLON
1,168
119.3800
369299076204924
15:11:39
XLON
440
119.3800
369299076204929
15:11:39
XLON
2,202
119.3800
369299076204925
15:12:50
XLON
3,000
119.3600
369299076205046
15:12:53
XLON
558
119.3600
369299076205083
15:12:53
XLON
3,000
119.3600
369299076205084
15:14:01
XLON
3,999
119.4000
369299076205262
15:14:01
XLON
3,000
119.4000
369299076205263
15:14:33
XLON
1,200
119.4000
369299076205350
15:14:33
XLON
5,740
119.4000
369299076205351
15:14:33
XLON
4,738
119.4000
369299076205352
15:14:33
XLON
1,129
119.4000
369299076205353
15:14:33
XLON
9,185
119.4000
369299076205326
15:15:46
XLON
5,603
119.4200
369299076205591
15:15:46
XLON
3,000
119.4200
369299076205592
15:15:46
XLON
4,604
119.4200
369299076205593
15:15:46
XLON
5,826
119.4200
369299076205594
15:15:46
XLON
1,200
119.4200
369299076205595
15:15:51
XLON
1,495
119.4200
369299076205604
15:15:51
XLON
3,000
119.4200
369299076205605
15:15:52
XLON
1,634
119.4200
369299076205619
15:15:52
XLON
3,000
119.4200
369299076205620
15:15:52
XLON
1,222
119.4200
369299076205621
15:15:55
XLON
1,278
119.4200
369299076205638
15:15:55
XLON
3,000
119.4200
369299076205639
15:15:55
XLON
13,452
119.4000
369299076205644
15:16:09
XLON
3,000
119.3600
369299076205687
15:16:09
XLON
3,000
119.3600
369299076205688
15:16:09
XLON
5,565
119.3600
369299076205689
15:16:09
XLON
1,200
119.3600
369299076205690
15:16:09
XLON
4,604
119.3600
369299076205691
15:16:21
XLON
3,000
119.3200
369299076205740
15:16:21
XLON
4,469
119.3200
369299076205741
15:16:22
XLON
3,000
119.3200
369299076205746
15:16:23
XLON
45
119.3200
369299076205751
15:16:23
XLON
2,224
119.3200
369299076205752
15:16:24
XLON
1,819
119.3200
369299076205754
15:17:03
XLON
68
119.3400
369299076205852
15:17:19
XLON
273
119.3600
369299076205883
15:17:24
XLON
860
119.3600
369299076205897
15:17:26
XLON
1,845
119.3600
369299076205907
15:17:33
XLON
3,000
119.3600
369299076205944
15:17:59
XLON
3,000
119.3400
369299076206032
15:17:59
XLON
6,007
119.3400
369299076206033
15:17:59
XLON
4,782
119.3400
369299076206034
15:17:59
XLON
271
119.3400
369299076206035
15:17:59
XLON
1,200
119.3400
369299076206036
15:19:33
XLON
13,432
119.4400
369299076206296
15:19:44
XLON
153
119.4400
369299076206310
15:19:57
XLON
8,451
119.4400
369299076206368
15:19:57
XLON
3,000
119.4200
369299076206370
15:19:57
XLON
3,000
119.4400
369299076206371
15:19:57
XLON
4,514
119.4400
369299076206372
15:19:57
XLON
1,224
119.4400
369299076206373
15:19:57
XLON
1,200
119.4400
369299076206374
15:20:01
XLON
2,839
119.4400
369299076206386
15:20:03
XLON
42
119.4400
369299076206406
15:20:09
XLON
1,872
119.4400
369299076206432
15:20:14
XLON
491
119.4400
369299076206469
15:20:22
XLON
1,838
119.4400
369299076206481
15:21:02
XLON
42
119.4800
369299076206562
15:21:57
XLON
4,700
119.4000
369299076206818
15:21:57
XLON
1,690
119.4000
369299076206819
15:22:02
XLON
81
119.3800
369299076206827
15:22:02
XLON
2,317
119.3800
369299076206828
15:22:02
XLON
3,000
119.3800
369299076206829
15:22:43
XLON
34
119.3600
369299076206986
15:22:43
XLON
3,000
119.3600
369299076206987
15:23:41
XLON
53
119.3600
369299076207152
15:23:41
XLON
3,000
119.3600
369299076207153
15:24:26
XLON
1,300
119.3600
369299076207328
15:24:37
XLON
715
119.3800
369299076207363
15:24:37
XLON
2,300
119.3800
369299076207364
15:24:37
XLON
3,000
119.3800
369299076207365
15:24:46
XLON
3,000
119.3600
369299076207393
15:24:46
XLON
3,000
119.3600
369299076207394
15:24:48
XLON
1,963
119.3600
369299076207401
15:24:54
XLON
4,355
119.3600
369299076207403
15:24:59
XLON
2,551
119.3600
369299076207418
15:25:04
XLON
3,650
119.3600
369299076207434
15:25:09
XLON
86
119.3600
369299076207448
15:25:09
XLON
500
119.3600
369299076207449
15:25:14
XLON
30
119.3600
369299076207477
15:25:14
XLON
3,000
119.3600
369299076207478
15:25:18
XLON
840
119.3600
369299076207493
15:26:22
XLON
2,355
119.3600
369299076207628
15:27:02
XLON
1,388
119.3200
369299076207705
15:27:02
XLON
1,595
119.3200
369299076207706
15:27:02
XLON
63
119.3400
369299076207708
15:27:02
XLON
3,000
119.3400
369299076207709
15:27:02
XLON
1,030
119.3400
369299076207710
15:27:02
XLON
2,674
119.3400
369299076207711
15:27:07
XLON
1,060
119.3400
369299076207714
15:27:07
XLON
2,312
119.3400
369299076207715
15:27:07
XLON
3,000
119.3400
369299076207716
15:27:07
XLON
896
119.3400
369299076207717
15:27:08
XLON
866
119.3400
369299076207718
15:27:08
XLON
1,891
119.3400
369299076207719
15:27:18
XLON
872
119.3200
369299076207757
15:27:18
XLON
4,000
119.3200
369299076207758
15:27:18
XLON
2,000
119.3200
369299076207759
15:27:18
XLON
2,000
119.3200
369299076207760
15:27:18
XLON
4,063
119.3200
369299076207761
15:27:18
XLON
4,872
119.3200
369299076207762
15:27:24
XLON
103
119.3000
369299076207776
15:27:25
XLON
2,212
119.3000
369299076207787
15:27:26
XLON
1,246
119.3000
369299076207791
15:27:27
XLON
918
119.3000
369299076207797
15:27:28
XLON
528
119.3000
369299076207805
15:27:30
XLON
45
119.3200
369299076207816
15:27:57
XLON
50
119.3200
369299076207901
15:28:06
XLON
4,224
119.3000
369299076207949
15:28:06
XLON
2,900
119.3000
369299076207950
15:30:10
XLON
2,332
119.2600
369299076208312
15:30:10
XLON
3,000
119.2600
369299076208313
15:30:10
XLON
2,244
119.2600
369299076208314
15:30:12
XLON
1,907
119.2600
369299076208317
15:30:12
XLON
1,836
119.2600
369299076208318
15:30:12
XLON
4,514
119.2600
369299076208319
15:30:12
XLON
3,000
119.2600
369299076208320
15:30:19
XLON
4,827
119.2600
369299076208345
15:30:43
XLON
4,827
119.2600
369299076208386
15:31:01
XLON
4,827
119.2600
369299076208432
15:31:01
XLON
3,000
119.2600
369299076208433
15:31:06
XLON
636
119.2600
369299076208456
15:31:09
XLON
4,827
119.2600
369299076208509
15:31:09
XLON
3,000
119.2600
369299076208510
15:31:09
XLON
1,723
119.2600
369299076208511
15:34:24
XLON
3,300
119.2800
369299076209146
15:34:33
XLON
3,000
119.2800
369299076209167
15:35:56
XLON
3,729
119.3400
369299076209420
15:36:23
XLON
20,372
119.2800
369299076209527
15:36:42
XLON
760
119.3000
369299076209570
15:37:30
XLON
4,818
119.4000
369299076209800
15:37:31
XLON
1,139
119.4000
369299076209831
15:37:33
XLON
496
119.4000
369299076209843
15:37:35
XLON
3,000
119.4200
369299076209848
15:37:35
XLON
2,160
119.4200
369299076209849
15:37:37
XLON
3,000
119.4200
369299076209851
15:37:37
XLON
2,800
119.4200
369299076209852
15:37:37
XLON
4,782
119.4200
369299076209853
15:38:05
XLON
482
119.4200
369299076209937
15:38:05
XLON
3,000
119.4200
369299076209938
15:38:05
XLON
964
119.4200
369299076209939
15:38:05
XLON
4,782
119.4200
369299076209940
15:38:08
XLON
2,167
119.4200
369299076209970
15:38:19
XLON
1,263
119.4200
369299076210034
15:38:30
XLON
8,036
119.4200
369299076210079
15:38:47
XLON
1,176
119.4000
369299076210137
15:38:47
XLON
2,462
119.4000
369299076210138
15:39:21
XLON
497
119.4200
369299076210251
15:39:53
XLON
8
119.4200
369299076210300
15:39:55
XLON
548
119.4600
369299076210304
15:39:55
XLON
3,501
119.4600
369299076210305
15:39:56
XLON
1,390
119.4600
369299076210308
15:40:06
XLON
3,000
119.6000
369299076210366
15:40:08
XLON
3,000
119.6000
369299076210390
15:40:18
XLON
5,708
119.5600
369299076210411
15:40:19
XLON
2,283
119.5800
369299076210415
15:40:19
XLON
3,000
119.5800
369299076210416
15:40:30
XLON
862
119.5600
369299076210477
15:40:30
XLON
3,872
119.5600
369299076210478
15:40:30
XLON
859
119.5600
369299076210479
15:40:30
XLON
1,413
119.5600
369299076210480
15:40:30
XLON
862
119.5600
369299076210481
15:40:30
XLON
3,200
119.5600
369299076210482
15:40:30
XLON
4,818
119.5800
369299076210483
15:40:30
XLON
3,000
119.5800
369299076210484
15:40:30
XLON
4,827
119.5800
369299076210485
15:40:30
XLON
277
119.5800
369299076210486
15:40:35
XLON
29
119.6000
369299076210493
15:40:40
XLON
89
119.6400
369299076210513
15:41:05
XLON
4,249
119.6200
369299076210588
15:41:23
XLON
3,923
119.6200
369299076210620
15:41:24
XLON
533
119.6600
369299076210634
15:41:24
XLON
1
119.6600
369299076210635
15:41:24
XLON
5,940
119.6600
369299076210636
15:41:24
XLON
3,000
119.6600
369299076210637
15:42:01
XLON
3,310
119.6400
369299076210710
15:42:09
XLON
596
119.6400
369299076210742
15:42:09
XLON
3,000
119.6400
369299076210743
15:42:09
XLON
5,798
119.6400
369299076210737
15:42:11
XLON
2,834
119.6400
369299076210749
15:42:13
XLON
3,529
119.6400
369299076210757
15:42:13
XLON
3,000
119.6400
369299076210758
15:42:31
XLON
1,858
119.6400
369299076210794
15:42:31
XLON
3,000
119.6400
369299076210795
15:42:36
XLON
2,269
119.6400
369299076210804
15:42:36
XLON
2,744
119.6400
369299076210805
15:42:38
XLON
1,856
119.6400
369299076210808
15:42:38
XLON
3,000
119.6400
369299076210809
15:42:45
XLON
1,818
119.6600
369299076210827
15:42:45
XLON
2,559
119.6600
369299076210828
15:42:45
XLON
1,591
119.6600
369299076210829
15:42:45
XLON
3,000
119.6600
369299076210830
15:42:45
XLON
4,693
119.6600
369299076210831
15:42:45
XLON
10
119.6600
369299076210832
15:43:14
XLON
11,366
119.6200
369299076210884
15:44:20
XLON
3,100
119.6200
369299076211025
15:44:45
XLON
1,226
119.6200
369299076211078
15:45:49
XLON
2,417
119.6200
369299076211235
15:45:49
XLON
455
119.6200
369299076211236
15:45:49
XLON
2,200
119.6200
369299076211237
15:45:49
XLON
62
119.6200
369299076211238
15:45:52
XLON
1,404
119.6200
369299076211248
15:45:52
XLON
2,208
119.6200
369299076211249
15:46:04
XLON
103
119.6200
369299076211277
15:48:55
XLON
4,212
119.6800
369299076211876
15:49:00
XLON
2,930
119.7200
369299076211907
15:49:00
XLON
4,648
119.7200
369299076211908
15:49:00
XLON
47
119.7000
369299076211909
15:49:12
XLON
1,713
119.7000
369299076211952
15:49:56
XLON
45
119.7000
369299076212073
15:50:09
XLON
19,887
119.7000
369299076212135
15:50:12
XLON
4,812
119.6400
369299076212149
15:50:23
XLON
3,000
119.6400
369299076212177
15:50:28
XLON
2,273
119.6400
369299076212182
15:50:28
XLON
3,000
119.6400
369299076212183
15:50:28
XLON
3,842
119.6400
369299076212184
15:50:33
XLON
1,858
119.6400
369299076212205
15:50:33
XLON
3,000
119.6400
369299076212206
15:51:05
XLON
39
119.6400
369299076212296
15:51:11
XLON
4,788
119.6400
369299076212325
15:51:22
XLON
74
119.6400
369299076212370
15:51:27
XLON
1,724
119.6400
369299076212396
15:51:27
XLON
700
119.6400
369299076212397
15:51:30
XLON
52
119.6400
369299076212407
15:51:30
XLON
3,000
119.6400
369299076212408
15:51:30
XLON
699
119.6400
369299076212409
15:51:32
XLON
55
119.6400
369299076212420
15:51:34
XLON
699
119.6400
369299076212423
15:51:34
XLON
2,507
119.6400
369299076212424
15:51:36
XLON
699
119.6400
369299076212429
15:51:37
XLON
695
119.6400
369299076212430
15:51:39
XLON
695
119.6400
369299076212431
15:51:40
XLON
695
119.6400
369299076212432
15:51:42
XLON
691
119.6400
369299076212443
15:51:43
XLON
691
119.6400
369299076212451
15:51:45
XLON
691
119.6400
369299076212453
15:51:47
XLON
691
119.6400
369299076212459
15:51:49
XLON
687
119.6400
369299076212461
15:52:20
XLON
2,300
119.6400
369299076212544
15:52:25
XLON
30
119.6400
369299076212548
15:52:25
XLON
2,500
119.6400
369299076212549
15:52:25
XLON
3,000
119.6400
369299076212550
15:52:29
XLON
2,329
119.6400
369299076212564
15:52:31
XLON
1,904
119.6400
369299076212570
15:52:31
XLON
4,000
119.6400
369299076212571
15:52:31
XLON
3,000
119.6400
369299076212572
15:53:06
XLON
6,832
119.6400
369299076212644
15:53:11
XLON
5,490
119.6400
369299076212655
15:53:14
XLON
127
119.6400
369299076212687
15:53:14
XLON
3,065
119.6400
369299076212688
15:53:18
XLON
38
119.6400
369299076212693
15:53:44
XLON
75
119.6400
369299076212736
15:53:57
XLON
1,233
119.6400
369299076212819
15:53:58
XLON
621
119.6400
369299076212832
15:54:01
XLON
4,000
119.6400
369299076212835
15:54:03
XLON
618
119.6400
369299076212838
15:54:07
XLON
615
119.6400
369299076212841
15:54:32
XLON
100
119.6400
369299076212937
15:54:54
XLON
100
119.6400
369299076212964
15:55:30
XLON
5,915
119.6200
369299076213083
15:55:30
XLON
3,000
119.6200
369299076213084
15:55:35
XLON
2,270
119.6200
369299076213091
15:55:35
XLON
3,000
119.6200
369299076213092
15:55:35
XLON
69
119.6200
369299076213093
15:55:38
XLON
1,857
119.6200
369299076213100
15:55:38
XLON
1,654
119.6200
369299076213101
15:55:48
XLON
4,604
119.6400
369299076213122
15:55:48
XLON
2,600
119.6400
369299076213123
15:55:48
XLON
3,000
119.6400
369299076213124
15:55:48
XLON
1,200
119.6400
369299076213125
15:56:41
XLON
2,083
119.6600
369299076213255
15:56:41
XLON
100
119.6600
369299076213256
15:56:41
XLON
3,000
119.6600
369299076213257
15:56:41
XLON
2,370
119.6600
369299076213258
15:56:41
XLON
22
119.6600
369299076213259
15:56:46
XLON
1,938
119.6600
369299076213263
15:56:46
XLON
1
119.6600
369299076213264
15:56:57
XLON
918
119.6600
369299076213296
15:56:57
XLON
4,469
119.6600
369299076213297
15:57:12
XLON
852
119.6000
369299076213342
15:57:22
XLON
709
119.6000
369299076213363
15:57:22
XLON
3,000
119.6000
369299076213364
15:57:27
XLON
3,403
119.6000
369299076213428
15:57:27
XLON
3,000
119.6000
369299076213429
15:57:30
XLON
2,508
119.6000
369299076213452
15:57:33
XLON
2,919
119.6000
369299076213457
15:57:33
XLON
4,403
119.6000
369299076213458
15:57:35
XLON
2,765
119.6000
369299076213459
15:57:37
XLON
2,178
119.6000
369299076213463
15:57:41
XLON
539
119.6000
369299076213476
15:57:56
XLON
1,872
119.6000
369299076213511
15:58:01
XLON
1,760
119.5600
369299076213542
15:58:47
XLON
1,200
119.6000
369299076213652
15:58:47
XLON
9,221
119.6000
369299076213653
15:59:15
XLON
5,590
119.5800
369299076213707
16:00:27
XLON
559
119.5800
369299076213963
16:00:27
XLON
3,000
119.5800
369299076213964
16:00:31
XLON
1,769
119.5800
369299076213993
16:00:42
XLON
4,187
119.5800
369299076214019
16:00:46
XLON
3,635
119.5600
369299076214025
16:00:46
XLON
2,845
119.5600
369299076214036
16:00:46
XLON
302
119.5600
369299076214037
16:00:47
XLON
2,698
119.5600
369299076214038
16:00:47
XLON
1,003
119.5600
369299076214039
16:00:47
XLON
400
119.5600
369299076214040
16:00:48
XLON
819
119.5600
369299076214041
16:01:24
XLON
7,073
119.5400
369299076214153
16:01:24
XLON
651
119.5400
369299076214154
16:01:24
XLON
1,849
119.5600
369299076214155
16:01:24
XLON
3,000
119.5600
369299076214156
16:01:29
XLON
2,352
119.5600
369299076214164
16:01:29
XLON
258
119.5600
369299076214165
16:01:29
XLON
3,000
119.5600
369299076214166
16:01:30
XLON
41
119.5600
369299076214172
16:01:30
XLON
898
119.5600
369299076214173
16:01:31
XLON
44
119.5600
369299076214188
16:01:32
XLON
52
119.5600
369299076214192
16:02:22
XLON
10,223
119.5600
369299076214368
16:03:04
XLON
10,223
119.5600
369299076214485
16:03:06
XLON
9,107
119.5600
369299076214499
16:03:06
XLON
896
119.5600
369299076214500
16:03:06
XLON
220
119.5600
369299076214506
16:03:06
XLON
9,783
119.5600
369299076214507
16:03:06
XLON
3,853
119.5600
369299076214508
16:03:07
XLON
2,157
119.5600
369299076214512
16:03:14
XLON
5,414
119.5400
369299076214559
16:03:27
XLON
5,414
119.5400
369299076214584
16:03:36
XLON
888
119.5600
369299076214608
16:03:36
XLON
5,249
119.5600
369299076214609
16:03:36
XLON
5,083
119.5600
369299076214610
16:03:36
XLON
3,933
119.5600
369299076214611
16:03:36
XLON
3,000
119.5600
369299076214612
16:03:36
XLON
4,246
119.5600
369299076214613
16:03:41
XLON
120
119.5600
369299076214624
16:03:41
XLON
634
119.5600
369299076214625
16:03:41
XLON
297
119.5600
369299076214626
16:03:41
XLON
1,300
119.5600
369299076214627
16:03:41
XLON
1,456
119.5600
369299076214628
16:03:46
XLON
1,835
119.5800
369299076214648
16:05:02
XLON
5,915
119.6000
369299076214828
16:05:02
XLON
910
119.6000
369299076214829
16:05:02
XLON
833
119.6000
369299076214830
16:05:02
XLON
2,327
119.6000
369299076214831
16:06:07
XLON
3,553
119.5800
369299076215063
16:06:40
XLON
580
119.5800
369299076215209
16:06:49
XLON
7,032
119.5800
369299076215217
16:06:49
XLON
684
119.5800
369299076215218
16:06:49
XLON
3,445
119.5800
369299076215219
16:06:49
XLON
3,000
119.5800
369299076215221
16:06:52
XLON
321
119.5800
369299076215236
16:08:07
XLON
1,631
119.5800
369299076215591
16:08:35
XLON
1,418
119.5800
369299076215669
16:08:35
XLON
3,048
119.5800
369299076215675
16:08:37
XLON
1
119.5800
369299076215676
16:08:49
XLON
915
119.6000
369299076215739
16:08:49
XLON
3,419
119.6000
369299076215740
16:08:51
XLON
772
119.6000
369299076215741
16:08:55
XLON
37
119.6400
369299076215762
16:10:36
XLON
3,456
119.6800
369299076216032
16:11:31
XLON
494
119.6800
369299076216188
16:11:33
XLON
3,300
119.6800
369299076216202
16:11:33
XLON
650
119.6800
369299076216203
16:11:33
XLON
3,300
119.6800
369299076216206
16:11:33
XLON
2,413
119.6800
369299076216207
16:11:33
XLON
2,710
119.6800
369299076216208
16:11:33
XLON
3,000
119.6800
369299076216209
16:11:33
XLON
2,269
119.6800
369299076216210
16:11:34
XLON
2,035
119.6600
369299076216216
16:11:34
XLON
4,041
119.6600
369299076216217
16:11:35
XLON
4,113
119.6600
369299076216226
16:11:38
XLON
7,610
119.6600
369299076216234
16:11:39
XLON
1,928
119.6600
369299076216241
16:11:51
XLON
8,345
119.6600
369299076216279
16:11:52
XLON
2,980
119.6600
369299076216289
16:11:53
XLON
529
119.7000
369299076216298
16:11:53
XLON
2,342
119.7000
369299076216299
16:11:53
XLON
3,205
119.7000
369299076216300
16:11:53
XLON
2,272
119.6600
369299076216301
16:11:58
XLON
3,657
119.6600
369299076216319
16:11:58
XLON
3,301
119.6600
369299076216320
16:11:59
XLON
2,107
119.6600
369299076216321
16:11:59
XLON
6,958
119.6600
369299076216327
16:12:00
XLON
4,447
119.6400
369299076216330
16:12:08
XLON
3,386
119.6000
369299076216385
16:12:10
XLON
4,699
119.6000
369299076216394
16:12:13
XLON
7,550
119.6000
369299076216415
16:12:14
XLON
89
119.6000
369299076216418
16:12:16
XLON
202
119.6000
369299076216439
16:12:16
XLON
7,680
119.6000
369299076216440
16:12:18
XLON
10,329
119.5800
369299076216450
16:12:21
XLON
214
119.5800
369299076216454
16:12:23
XLON
9,669
119.5800
369299076216467
16:12:41
XLON
4,588
119.6600
369299076216503
16:13:54
XLON
2,692
119.7600
369299076216738
16:14:24
XLON
2,518
119.7600
369299076216852
16:14:43
XLON
1,395
119.8400
369299076216948
16:14:49
XLON
18,403
119.8400
369299076216967
16:15:10
XLON
571
119.8800
369299076217088
16:15:15
XLON
1,043
119.8800
369299076217100
16:15:15
XLON
2,401
119.8800
369299076217101
16:15:15
XLON
5,590
119.8800
369299076217102
16:15:15
XLON
3,000
119.8800
369299076217103
16:15:19
XLON
33
119.8800
369299076217121
16:15:19
XLON
5,590
119.8800
369299076217122
16:15:49
XLON
984
119.8600
369299076217191
16:15:54
XLON
215
119.9000
369299076217212
16:16:15
XLON
557
119.8800
369299076217333
16:16:15
XLON
557
119.8800
369299076217336
16:17:03
XLON
4,265
119.9000
369299076217519
16:17:03
XLON
1,587
119.9000
369299076217520
16:17:40
XLON
3,000
119.8600
369299076217644
16:17:40
XLON
3,200
119.8600
369299076217645
16:17:40
XLON
3,000
119.8600
369299076217646
16:17:40
XLON
2,794
119.8600
369299076217647
16:17:40
XLON
5,807
119.8600
369299076217648
16:17:40
XLON
2,229
119.8600
369299076217652
16:17:41
XLON
1,822
119.8600
369299076217657
16:17:41
XLON
3,061
119.8600
369299076217659
16:17:42
XLON
47
119.8600
369299076217660
16:17:43
XLON
2,322
119.8600
369299076217661
16:17:45
XLON
2,141
119.8600
369299076217664
16:17:45
XLON
1,110
119.8600
369299076217665
16:17:46
XLON
2,838
119.8600
369299076217670
16:18:05
XLON
2,791
119.8600
369299076217733
16:18:05
XLON
3,000
119.8600
369299076217734
16:18:23
XLON
291
119.8400
369299076217791
16:18:35
XLON
6,690
119.8400
369299076217817
16:18:35
XLON
1,133
119.8400
369299076217818
16:18:44
XLON
5,028
119.8000
369299076217865
16:18:44
XLON
5,028
119.8000
369299076217878
16:18:44
XLON
11,469
119.8400
369299076217864
16:18:44
XLON
2,530
119.7600
369299076217882
16:18:46
XLON
484
119.7800
369299076217888
16:18:47
XLON
534
119.7800
369299076217889
16:18:47
XLON
4,899
119.7800
369299076217890
16:19:36
XLON
4,614
119.7600
369299076218060
16:20:27
XLON
780
119.7800
369299076218422
16:20:27
XLON
440
119.7800
369299076218423
16:20:27
XLON
4,256
119.7800
369299076218424
16:20:39
XLON
13,699
119.8000
369299076218490
16:22:24
XLON
1,933
119.8000
369299076218804
16:22:24
XLON
2,207
119.8200
369299076218808
16:22:24
XLON
1,933
119.8000
369299076218810
16:22:55
XLON
41
119.8200
369299076218932
16:24:27
XLON
2,174
119.8200
369299076219224
16:24:29
XLON
1,778
119.8200
369299076219225
16:24:29
XLON
9,670
119.8000
369299076219234
16:24:29
XLON
9,670
119.8000
369299076219241
16:25:04
XLON
156
119.8200
369299076219360
16:25:15
XLON
5,800
119.8400
369299076219462
16:25:15
XLON
5,590
119.8400
369299076219463
16:25:15
XLON
3,000
119.8400
369299076219464
16:25:16
XLON
5,800
119.8400
369299076219488
16:25:17
XLON
951
119.8400
369299076219496
16:25:19
XLON
893
119.8400
369299076219521
16:25:19
XLON
4,195
119.8400
369299076219522
16:26:26
XLON
5,806
119.8400
369299076219837
16:26:27
XLON
1,157
119.8400
369299076219840
16:26:27
XLON
3,853
119.8400
369299076219841
16:26:28
XLON
1,063
119.8400
369299076219843
16:26:36
XLON
1,415
119.8400
369299076219872
16:27:08
XLON
3,646
119.8200
369299076219999
16:27:08
XLON
3,000
119.8200
369299076220000
16:27:10
XLON
66
119.8200
369299076220007
16:27:12
XLON
62
119.8200
369299076220017
16:27:12
XLON
2,306
119.8200
369299076220018
16:27:12
XLON
3,000
119.8200
369299076220019
16:27:14
XLON
1,302
119.8200
369299076220022
16:27:16
XLON
70
119.8200
369299076220034
16:27:16
XLON
5,003
119.8200
369299076220035
16:27:23
XLON
1,057
119.8200
369299076220046
16:27:28
XLON
1,999
119.8200
369299076220053
16:27:38
XLON
1,066
119.8400
369299076220083
16:27:42
XLON
1,862
119.8400
369299076220090
16:27:42
XLON
5,036
119.8400
369299076220091
16:27:42
XLON
5,807
119.8400
369299076220092
16:27:42
XLON
3,000
119.8400
369299076220093
16:27:44
XLON
5,807
119.8400
369299076220115
16:27:44
XLON
3,000
119.8400
369299076220116
16:27:44
XLON
35,994
119.8400
369299076220117
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.ENDPOSSSWFMUEFSEEA
Recent news on Vodafone
See all newsREG - 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
AnnouncementREG - Vodafone Group Plc - Transaction in Own Shares
Announcement