REG - Vodafone Group Plc - Transaction in Own Shares
10 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:
10 August 2021
Number of ordinary shares of 2020/21 US cents each purchased:
5,707,176
Highest price paid per share (pence):
119.34
Lowest price paid per share (pence):
118.08
Volume weighted average price paid per share (pence):
118.79
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,082,819,102 of its ordinary shares in treasury and has 27,734,770,916 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 10 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 10 August 2021 is set out below.
Schedule of purchases - aggregate information
Trading venue
Volume weighted average price (pence per share)
Aggregated volume
XLON
118.79
5,707,176
Schedule of purchases - individual transactions
Transaction Time
Trading Venue
Number of Shares
Price Per Share (GBp)
Transaction Reference Number
08:48:49
XLON
6,771
118.4600
369917551451973
08:49:56
XLON
2,931
118.6000
369917551452083
08:49:56
XLON
5,059
118.6000
369917551452094
08:50:44
XLON
2,938
118.6800
369917551452210
08:50:44
XLON
6,225
118.6800
369917551452211
08:51:12
XLON
2,304
118.6800
369917551452252
08:51:12
XLON
1,571
118.6800
369917551452253
08:51:12
XLON
3,051
118.6800
369917551452254
08:51:18
XLON
8,511
118.6400
369917551452259
08:51:18
XLON
3,100
118.6400
369917551452260
08:51:18
XLON
859
118.6400
369917551452261
08:51:46
XLON
304
118.6400
369917551452334
08:51:46
XLON
345
118.6400
369917551452335
08:53:03
XLON
9,646
118.6200
369917551452612
08:53:03
XLON
2,890
118.6200
369917551452614
08:53:03
XLON
8,443
118.6200
369917551452613
08:53:03
XLON
3,100
118.6200
369917551452616
08:53:03
XLON
3,000
118.6200
369917551452617
08:53:03
XLON
4,000
118.6400
369917551452618
08:53:03
XLON
2,208
118.6400
369917551452619
08:54:39
XLON
260
118.6400
369917551452768
08:54:57
XLON
56
118.6200
369917551452789
08:56:05
XLON
3,100
118.7000
369917551452921
08:56:05
XLON
2,124
118.7000
369917551452922
08:56:06
XLON
1,875
118.7000
369917551452924
08:56:06
XLON
1,894
118.7000
369917551452925
08:56:14
XLON
4,102
118.7400
369917551452950
08:56:16
XLON
2,883
118.7400
369917551452958
08:56:23
XLON
91
118.7400
369917551452971
08:56:23
XLON
3,000
118.7400
369917551452972
08:56:30
XLON
4,118
118.7400
369917551453001
08:57:19
XLON
3,449
118.7800
369917551453063
08:57:19
XLON
6,188
118.7800
369917551453064
08:57:19
XLON
3,200
118.7800
369917551453066
08:57:19
XLON
2,123
118.7800
369917551453067
08:57:19
XLON
883
118.7800
369917551453068
08:57:19
XLON
3,100
118.7600
369917551453070
08:57:19
XLON
3,000
118.7600
369917551453071
08:57:19
XLON
2,117
118.7800
369917551453072
08:57:19
XLON
521
118.7800
369917551453073
08:58:13
XLON
3,499
118.7600
369917551453162
08:58:13
XLON
4,749
118.7600
369917551453161
08:58:13
XLON
561
118.7600
369917551453163
08:58:13
XLON
8,083
118.7600
369917551453170
08:58:13
XLON
645
118.7600
369917551453171
08:58:13
XLON
2,751
118.7600
369917551453174
08:58:13
XLON
550
118.7600
369917551453175
08:58:51
XLON
4,301
118.7600
369917551453225
08:58:51
XLON
3,067
118.7600
369917551453227
08:58:51
XLON
1,315
118.7600
369917551453228
09:00:09
XLON
2,497
118.6600
369917551453432
09:00:09
XLON
2,574
118.6600
369917551453433
09:00:11
XLON
7,605
118.6400
369917551453439
09:01:30
XLON
1,412
118.7000
369917551453643
09:01:30
XLON
1,484
118.7000
369917551453644
09:01:55
XLON
1,394
118.7000
369917551453656
09:01:55
XLON
1,462
118.7000
369917551453657
09:02:17
XLON
227
118.7200
369917551453711
09:02:17
XLON
547
118.7200
369917551453712
09:02:29
XLON
3,075
118.7400
369917551453731
09:03:04
XLON
5,727
118.7200
369917551453801
09:03:04
XLON
4,658
118.7200
369917551453800
09:03:04
XLON
5,950
118.7200
369917551453802
09:03:04
XLON
4,409
118.7200
369917551453803
09:03:56
XLON
2,862
118.7200
369917551453882
09:04:40
XLON
2,865
118.7200
369917551454035
09:04:40
XLON
30
118.7200
369917551454036
09:04:40
XLON
1,774
118.7200
369917551454037
09:04:40
XLON
1,428
118.7200
369917551454038
09:05:24
XLON
11,497
118.7000
369917551454182
09:05:24
XLON
2,034
118.7000
369917551454183
09:05:24
XLON
13,701
118.7000
369917551454184
09:05:24
XLON
3,100
118.6800
369917551454186
09:05:24
XLON
917
118.6800
369917551454187
09:05:24
XLON
2,083
118.6800
369917551454188
09:05:24
XLON
3,100
118.7000
369917551454189
09:05:24
XLON
1,591
118.7200
369917551454190
09:05:32
XLON
5,551
118.6200
369917551454200
09:06:25
XLON
3,227
118.6000
369917551454333
09:06:25
XLON
196
118.6000
369917551454334
09:06:25
XLON
2,438
118.6000
369917551454335
09:06:25
XLON
757
118.6000
369917551454336
09:06:25
XLON
3,964
118.5800
369917551454339
09:07:06
XLON
3,127
118.5600
369917551454405
09:07:06
XLON
3,250
118.5600
369917551454404
09:07:59
XLON
3,764
118.5400
369917551454485
09:07:59
XLON
3,883
118.5000
369917551454489
09:09:51
XLON
1,804
118.5000
369917551454814
09:09:51
XLON
2,559
118.5000
369917551454815
09:09:51
XLON
441
118.5000
369917551454816
09:11:09
XLON
4,436
118.5200
369917551454939
09:11:09
XLON
8,496
118.5200
369917551454938
09:11:09
XLON
3,000
118.5200
369917551454943
09:11:09
XLON
2,325
118.5200
369917551454944
09:11:09
XLON
4,423
118.5200
369917551454945
09:12:17
XLON
3,230
118.4800
369917551455055
09:12:17
XLON
4,500
118.4800
369917551455056
09:12:17
XLON
3,100
118.4800
369917551455061
09:12:17
XLON
169
118.4800
369917551455062
09:14:22
XLON
1,040
118.5000
369917551455293
09:14:22
XLON
1,763
118.5000
369917551455294
09:15:22
XLON
2,741
118.5000
369917551455326
09:15:22
XLON
881
118.5000
369917551455327
09:15:22
XLON
1,927
118.5000
369917551455328
09:16:01
XLON
5,232
118.4800
369917551455352
09:16:01
XLON
4,430
118.4800
369917551455356
09:17:56
XLON
597
118.5400
369917551455450
09:17:58
XLON
4,032
118.5400
369917551455457
09:18:47
XLON
7,348
118.5600
369917551455619
09:18:47
XLON
3,404
118.5600
369917551455620
09:18:47
XLON
3,100
118.5000
369917551455631
09:18:47
XLON
3,000
118.5000
369917551455632
09:18:47
XLON
3,000
118.5200
369917551455633
09:18:47
XLON
3,529
118.5200
369917551455634
09:18:47
XLON
3,000
118.5000
369917551455635
09:18:47
XLON
1,877
118.5200
369917551455636
09:18:47
XLON
153
118.5200
369917551455637
09:18:51
XLON
5,254
118.4600
369917551455639
09:18:51
XLON
3,283
118.4600
369917551455640
09:20:12
XLON
5,964
118.4400
369917551455792
09:20:12
XLON
3,188
118.4400
369917551455793
09:21:04
XLON
69
118.3200
369917551455930
09:21:54
XLON
3,005
118.3000
369917551456018
09:21:54
XLON
3,326
118.3000
369917551456020
09:21:54
XLON
357
118.3000
369917551456019
09:22:10
XLON
1,209
118.3000
369917551456031
09:22:10
XLON
2,117
118.3000
369917551456032
09:26:01
XLON
5,918
118.3800
369917551456316
09:26:01
XLON
13,673
118.3800
369917551456319
09:26:01
XLON
2,655
118.3800
369917551456317
09:26:01
XLON
244
118.3600
369917551456323
09:26:01
XLON
2,756
118.3600
369917551456324
09:26:01
XLON
3,000
118.3600
369917551456325
09:26:01
XLON
936
118.3800
369917551456326
09:29:08
XLON
3,469
118.3200
369917551456575
09:29:08
XLON
1,184
118.3200
369917551456578
09:29:08
XLON
1,210
118.3200
369917551456576
09:29:08
XLON
3,508
118.3200
369917551456579
09:29:08
XLON
3,000
118.3200
369917551456580
09:29:08
XLON
1,432
118.3200
369917551456581
09:29:08
XLON
4,286
118.3200
369917551456582
09:29:08
XLON
267
118.3200
369917551456583
09:29:10
XLON
2,119
118.3200
369917551456588
09:29:10
XLON
1,570
118.3200
369917551456589
09:29:31
XLON
15
118.3200
369917551456606
09:30:08
XLON
43
118.3600
369917551456630
09:31:25
XLON
3,100
118.3600
369917551456759
09:31:30
XLON
2,996
118.3600
369917551456762
09:31:34
XLON
2,450
118.3600
369917551456764
09:34:12
XLON
11,808
118.3800
369917551457059
09:34:12
XLON
11,994
118.3800
369917551457058
09:34:12
XLON
3,000
118.3800
369917551457064
09:34:12
XLON
2,166
118.3800
369917551457065
09:34:12
XLON
7,085
118.3800
369917551457066
09:34:12
XLON
7,085
118.3800
369917551457067
09:34:12
XLON
3,378
118.3800
369917551457068
09:34:12
XLON
1,300
118.3800
369917551457069
09:34:18
XLON
1,417
118.3800
369917551457073
09:34:18
XLON
1,383
118.3800
369917551457074
09:34:18
XLON
10,994
118.3400
369917551457078
09:34:18
XLON
3,444
118.3000
369917551457086
09:35:40
XLON
2,918
118.2400
369917551457219
09:35:40
XLON
3,039
118.2400
369917551457220
09:38:06
XLON
3,000
118.2600
369917551457502
09:38:06
XLON
3,000
118.2600
369917551457503
09:38:06
XLON
3,000
118.2600
369917551457504
09:38:06
XLON
1,414
118.2600
369917551457505
09:38:10
XLON
2,942
118.2200
369917551457511
09:38:33
XLON
3,531
118.2000
369917551457526
09:39:11
XLON
11,916
118.2200
369917551457619
09:39:11
XLON
1,210
118.2200
369917551457620
09:39:11
XLON
10,497
118.2200
369917551457621
09:40:32
XLON
5,102
118.2400
369917551457730
09:41:16
XLON
2,181
118.2600
369917551457803
09:41:16
XLON
704
118.2600
369917551457804
09:42:25
XLON
2,979
118.3400
369917551457927
09:42:27
XLON
2,478
118.3400
369917551457928
09:45:03
XLON
2,624
118.3800
369917551458132
09:45:03
XLON
7,259
118.3800
369917551458131
09:45:03
XLON
4,210
118.3800
369917551458134
09:45:49
XLON
2,820
118.3800
369917551458199
09:45:49
XLON
6,289
118.3800
369917551458200
09:45:49
XLON
607
118.3800
369917551458201
09:45:49
XLON
361
118.3800
369917551458206
09:45:49
XLON
3,000
118.3800
369917551458207
09:45:49
XLON
6,283
118.3800
369917551458208
09:45:49
XLON
6,283
118.3800
369917551458210
09:45:49
XLON
361
118.3800
369917551458211
09:45:49
XLON
858
118.3800
369917551458212
09:45:50
XLON
3,078
118.3800
369917551458213
09:45:50
XLON
283
118.3800
369917551458214
09:46:17
XLON
9,335
118.3800
369917551458268
09:46:17
XLON
2,934
118.3800
369917551458267
09:46:42
XLON
2,829
118.3600
369917551458298
09:48:09
XLON
3,033
118.3600
369917551458437
09:48:09
XLON
3,302
118.3600
369917551458436
09:48:09
XLON
7,600
118.3600
369917551458441
09:48:35
XLON
7,514
118.3600
369917551458461
09:48:49
XLON
2,298
118.3400
369917551458489
09:48:49
XLON
519
118.3400
369917551458490
09:49:33
XLON
2,922
118.3200
369917551458536
09:49:33
XLON
3,146
118.3200
369917551458539
09:49:33
XLON
55
118.3200
369917551458538
09:50:42
XLON
1,462
118.2600
369917551458766
09:50:42
XLON
2,907
118.2600
369917551458768
09:50:42
XLON
1,666
118.2600
369917551458767
09:50:45
XLON
4,375
118.2400
369917551458803
09:50:45
XLON
2,937
118.2400
369917551458802
09:50:45
XLON
31
118.2400
369917551458804
09:52:18
XLON
3,168
118.2400
369917551458922
09:52:18
XLON
334
118.2400
369917551458923
09:52:18
XLON
3,203
118.2400
369917551458924
09:54:08
XLON
219
118.2400
369917551459041
09:55:18
XLON
4,235
118.2400
369917551459114
09:55:18
XLON
5,747
118.2400
369917551459116
09:55:18
XLON
2,028
118.2400
369917551459115
09:55:43
XLON
3,672
118.2400
369917551459170
09:55:46
XLON
3,583
118.2200
369917551459184
09:57:08
XLON
11,241
118.2600
369917551459323
09:57:27
XLON
4,160
118.2600
369917551459364
09:58:28
XLON
3,088
118.2600
369917551459444
09:58:28
XLON
900
118.2600
369917551459445
09:58:28
XLON
205
118.2600
369917551459446
09:58:44
XLON
4,664
118.2400
369917551459457
10:01:07
XLON
8,441
118.3400
369917551459711
10:01:07
XLON
11,100
118.3400
369917551459710
10:01:07
XLON
7,010
118.3400
369917551459717
10:01:07
XLON
2,295
118.3400
369917551459718
10:01:07
XLON
1,939
118.3400
369917551459719
10:01:07
XLON
4,324
118.3400
369917551459723
10:01:07
XLON
2,959
118.3400
369917551459726
10:01:46
XLON
3,000
118.4200
369917551459822
10:02:19
XLON
4,351
118.4000
369917551459875
10:02:19
XLON
5,328
118.4000
369917551459873
10:02:32
XLON
7,106
118.4000
369917551459892
10:05:11
XLON
2,098
118.4400
369917551460195
10:05:11
XLON
4,291
118.4400
369917551460197
10:05:11
XLON
3,336
118.4400
369917551460196
10:05:11
XLON
3,400
118.4200
369917551460210
10:05:11
XLON
840
118.4200
369917551460211
10:05:11
XLON
2,160
118.4200
369917551460212
10:05:12
XLON
5,035
118.4000
369917551460213
10:06:22
XLON
128
118.3800
369917551460376
10:06:22
XLON
9,448
118.3800
369917551460375
10:06:22
XLON
3,053
118.3800
369917551460377
10:06:23
XLON
4,249
118.3400
369917551460381
10:06:23
XLON
989
118.3400
369917551460382
10:07:22
XLON
2,100
118.2800
369917551460498
10:07:22
XLON
890
118.2800
369917551460499
10:08:22
XLON
10,287
118.2200
369917551460613
10:08:22
XLON
5,783
118.2200
369917551460612
10:10:17
XLON
3,000
118.2200
369917551460752
10:10:17
XLON
1,884
118.2200
369917551460753
10:10:23
XLON
3,226
118.2600
369917551460772
10:10:27
XLON
3,013
118.2600
369917551460774
10:11:17
XLON
3,000
118.2600
369917551460843
10:11:17
XLON
1,169
118.2600
369917551460844
10:11:57
XLON
2,958
118.2600
369917551460930
10:11:57
XLON
3,177
118.2600
369917551460929
10:14:08
XLON
678
118.2600
369917551461182
10:14:08
XLON
3,038
118.2600
369917551461183
10:14:08
XLON
645
118.2600
369917551461184
10:14:13
XLON
2,484
118.2600
369917551461196
10:14:13
XLON
1,202
118.2600
369917551461197
10:15:26
XLON
1,333
118.3400
369917551461402
10:15:26
XLON
3,050
118.3400
369917551461403
10:15:31
XLON
3,275
118.3400
369917551461406
10:15:31
XLON
6,107
118.3400
369917551461407
10:15:31
XLON
3,332
118.3400
369917551461408
10:15:40
XLON
3,026
118.3200
369917551461414
10:15:40
XLON
3,139
118.3200
369917551461415
10:15:40
XLON
3,234
118.3200
369917551461416
10:15:40
XLON
2,500
118.3200
369917551461417
10:15:40
XLON
525
118.3200
369917551461418
10:17:11
XLON
3,100
118.4000
369917551461596
10:17:11
XLON
982
118.4000
369917551461597
10:18:00
XLON
11,103
118.3800
369917551461706
10:18:00
XLON
8,437
118.3800
369917551461705
10:18:00
XLON
3,100
118.3400
369917551461712
10:18:00
XLON
586
118.3400
369917551461713
10:18:00
XLON
2,414
118.3400
369917551461714
10:18:00
XLON
1,820
118.3600
369917551461715
10:18:07
XLON
853
118.2600
369917551461737
10:18:07
XLON
1,355
118.2600
369917551461738
10:18:07
XLON
853
118.2600
369917551461739
10:21:09
XLON
3,446
118.3000
369917551462059
10:21:11
XLON
6,646
118.2600
369917551462067
10:21:12
XLON
6,998
118.2600
369917551462068
10:23:47
XLON
26
118.3400
369917551462289
10:23:47
XLON
1,838
118.3400
369917551462290
10:26:07
XLON
12,101
118.3600
369917551462555
10:26:07
XLON
3,830
118.3600
369917551462554
10:26:07
XLON
3,100
118.3400
369917551462559
10:26:07
XLON
447
118.3400
369917551462560
10:26:07
XLON
3,000
118.3600
369917551462564
10:26:07
XLON
2,130
118.3600
369917551462565
10:26:07
XLON
2,638
118.3600
369917551462566
10:26:14
XLON
4,667
118.3200
369917551462579
10:26:14
XLON
2,918
118.3200
369917551462578
10:27:05
XLON
3,484
118.3200
369917551462636
10:27:05
XLON
3,025
118.3200
369917551462637
10:27:35
XLON
4,076
118.3200
369917551462684
10:27:35
XLON
5,926
118.3200
369917551462683
10:27:35
XLON
3,000
118.3200
369917551462688
10:27:35
XLON
2,696
118.3200
369917551462689
10:28:36
XLON
3,352
118.2600
369917551462819
10:28:36
XLON
2,973
118.2600
369917551462818
10:28:37
XLON
3,567
118.2600
369917551462820
10:29:24
XLON
3,289
118.3000
369917551462934
10:29:24
XLON
4,786
118.3000
369917551462935
10:32:19
XLON
3,917
118.3000
369917551463319
10:32:19
XLON
4,532
118.3000
369917551463318
10:32:19
XLON
3,000
118.3000
369917551463323
10:32:19
XLON
6,399
118.3000
369917551463324
10:32:19
XLON
1,929
118.3000
369917551463325
10:32:19
XLON
1,285
118.3000
369917551463326
10:32:31
XLON
744
118.2800
369917551463343
10:33:52
XLON
3,434
118.3000
369917551463517
10:34:42
XLON
9,310
118.3200
369917551463627
10:34:42
XLON
5,430
118.3200
369917551463626
10:34:42
XLON
4,744
118.3200
369917551463629
10:34:42
XLON
1,903
118.3200
369917551463631
10:34:42
XLON
1,099
118.3200
369917551463630
10:34:42
XLON
4,959
118.3200
369917551463632
10:36:40
XLON
946
118.2800
369917551463913
10:36:40
XLON
1,925
118.2800
369917551463914
10:36:40
XLON
3,100
118.2800
369917551463917
10:36:40
XLON
2,451
118.2800
369917551463918
10:36:51
XLON
3,332
118.2600
369917551463936
10:40:04
XLON
2,850
118.3000
369917551464400
10:40:04
XLON
4,198
118.3000
369917551464401
10:40:23
XLON
2,828
118.3000
369917551464452
10:41:04
XLON
1,302
118.3000
369917551464525
10:41:04
XLON
2,492
118.3000
369917551464526
10:41:26
XLON
5,008
118.3200
369917551464579
10:41:26
XLON
1,193
118.3200
369917551464580
10:41:26
XLON
1,516
118.3200
369917551464581
10:41:26
XLON
3,029
118.3200
369917551464582
10:41:27
XLON
5,658
118.3000
369917551464587
10:41:45
XLON
4,573
118.2800
369917551464615
10:44:58
XLON
602
118.2800
369917551464875
10:44:58
XLON
2,226
118.2800
369917551464876
10:46:19
XLON
1,271
118.2600
369917551464995
10:46:19
XLON
3,000
118.2600
369917551464996
10:46:19
XLON
49
118.2600
369917551464997
10:46:19
XLON
2,863
118.2600
369917551464983
10:46:19
XLON
3,188
118.2600
369917551464985
10:46:19
XLON
2,670
118.2600
369917551464992
10:46:19
XLON
3,000
118.2600
369917551464993
10:46:19
XLON
24
118.2600
369917551464994
10:46:21
XLON
7,769
118.2200
369917551465002
10:46:23
XLON
3,412
118.2200
369917551465005
10:51:19
XLON
3,853
118.2000
369917551465461
10:51:19
XLON
3,506
118.2000
369917551465463
10:51:20
XLON
6,748
118.1800
369917551465465
10:51:23
XLON
3,348
118.1600
369917551465484
10:51:23
XLON
1,492
118.1600
369917551465485
10:54:04
XLON
5,493
118.1400
369917551465804
10:54:05
XLON
2,000
118.1200
369917551465815
10:54:05
XLON
1,204
118.1400
369917551465816
10:54:05
XLON
1,796
118.1400
369917551465817
10:54:05
XLON
1,200
118.1400
369917551465818
10:54:05
XLON
1,823
118.1400
369917551465819
10:54:05
XLON
922
118.1400
369917551465820
10:54:05
XLON
180
118.1400
369917551465821
10:54:26
XLON
3,086
118.0800
369917551465915
10:54:26
XLON
343
118.0800
369917551465916
10:58:05
XLON
4,334
118.0800
369917551466261
10:59:06
XLON
383
118.0800
369917551466362
10:59:06
XLON
13,145
118.0800
369917551466361
10:59:06
XLON
7,968
118.0800
369917551466363
10:59:06
XLON
2,900
118.0800
369917551466375
10:59:06
XLON
906
118.0800
369917551466376
11:02:03
XLON
3,758
118.1400
369917551466805
11:02:03
XLON
3,106
118.1400
369917551466804
11:02:03
XLON
3,000
118.1400
369917551466808
11:02:05
XLON
4,230
118.1400
369917551466810
11:02:05
XLON
287
118.1400
369917551466809
11:03:04
XLON
3,087
118.1400
369917551466961
11:04:04
XLON
283
118.1400
369917551467017
11:04:04
XLON
2,936
118.1400
369917551467018
11:04:04
XLON
1,015
118.1400
369917551467019
11:05:04
XLON
180
118.1400
369917551467107
11:05:04
XLON
2,401
118.1400
369917551467108
11:05:04
XLON
992
118.1400
369917551467109
11:07:45
XLON
3,000
118.1600
369917551467340
11:08:02
XLON
2,858
118.1800
369917551467403
11:08:02
XLON
1,818
118.1800
369917551467404
11:08:07
XLON
3,213
118.1800
369917551467415
11:11:02
XLON
10,529
118.1800
369917551467641
11:11:02
XLON
13,110
118.1800
369917551467643
11:12:13
XLON
2,950
118.2000
369917551467739
11:12:13
XLON
2,271
118.2000
369917551467740
11:12:13
XLON
2,113
118.2000
369917551467741
11:12:43
XLON
7,968
118.1800
369917551467782
11:12:43
XLON
12,830
118.1800
369917551467781
11:17:44
XLON
1,750
118.3600
369917551468337
11:17:44
XLON
2,356
118.3600
369917551468338
11:17:44
XLON
5,253
118.3600
369917551468339
11:17:49
XLON
1,927
118.3600
369917551468341
11:19:16
XLON
2,719
118.3600
369917551468421
11:19:16
XLON
3,193
118.3600
369917551468422
11:19:16
XLON
5,190
118.3600
369917551468423
11:19:16
XLON
3,100
118.3400
369917551468427
11:19:16
XLON
3,000
118.3400
369917551468428
11:19:16
XLON
3,200
118.3600
369917551468429
11:19:16
XLON
3,000
118.3600
369917551468430
11:19:16
XLON
580
118.3600
369917551468431
11:19:16
XLON
2,895
118.3400
369917551468432
11:19:16
XLON
2,422
118.3400
369917551468433
11:20:17
XLON
2,227
118.3400
369917551468531
11:20:17
XLON
2,368
118.3400
369917551468532
11:20:17
XLON
1,952
118.3400
369917551468533
11:21:55
XLON
418
118.3400
369917551468710
11:21:55
XLON
10,967
118.3400
369917551468712
11:21:55
XLON
9,737
118.3400
369917551468713
11:21:55
XLON
182
118.3400
369917551468714
11:21:55
XLON
9,737
118.3400
369917551468716
11:21:55
XLON
2,800
118.3400
369917551468717
11:21:55
XLON
2,747
118.3400
369917551468718
11:23:35
XLON
5,042
118.2800
369917551468980
11:23:35
XLON
3,139
118.2800
369917551468981
11:23:35
XLON
3,206
118.2800
369917551468982
11:26:01
XLON
9,167
118.3400
369917551469312
11:26:01
XLON
8,065
118.3400
369917551469311
11:26:01
XLON
3,100
118.3400
369917551469317
11:26:01
XLON
1,100
118.3400
369917551469318
11:28:26
XLON
1,900
118.3400
369917551469473
11:28:26
XLON
950
118.3400
369917551469474
11:30:14
XLON
9,038
118.3400
369917551469634
11:30:14
XLON
2,751
118.3400
369917551469636
11:30:14
XLON
3,102
118.3400
369917551469635
11:30:55
XLON
7,455
118.3400
369917551469676
11:32:22
XLON
2,857
118.3600
369917551469832
11:32:55
XLON
3,259
118.3600
369917551469874
11:32:55
XLON
33
118.3600
369917551469875
11:32:58
XLON
1,484
118.3600
369917551469876
11:35:22
XLON
12,825
118.3600
369917551470069
11:35:22
XLON
11,316
118.3600
369917551470068
11:35:22
XLON
3,000
118.3200
369917551470076
11:35:22
XLON
2,200
118.3400
369917551470077
11:35:22
XLON
3,604
118.3400
369917551470078
11:35:22
XLON
3,203
118.3400
369917551470082
11:35:22
XLON
781
118.3400
369917551470083
11:35:23
XLON
4,650
118.3200
369917551470088
11:35:23
XLON
1,312
118.3200
369917551470089
11:42:19
XLON
1,932
118.3800
369917551470783
11:42:19
XLON
3,000
118.3800
369917551470784
11:42:51
XLON
3,346
118.3800
369917551470807
11:43:28
XLON
1,457
118.4000
369917551470874
11:43:28
XLON
1,779
118.4000
369917551470875
11:43:28
XLON
3,000
118.4000
369917551470876
11:43:28
XLON
1,103
118.4000
369917551470877
11:43:28
XLON
1,048
118.4000
369917551470878
11:43:34
XLON
3,345
118.4200
369917551470922
11:43:35
XLON
3,365
118.4200
369917551470929
11:44:10
XLON
588
118.4200
369917551471005
11:44:10
XLON
2,248
118.4200
369917551471006
11:44:35
XLON
10,446
118.3800
369917551471036
11:44:35
XLON
3,784
118.3800
369917551471037
11:44:35
XLON
8,038
118.3800
369917551471038
11:44:35
XLON
3,403
118.3800
369917551471051
11:44:35
XLON
2,330
118.3800
369917551471052
11:45:13
XLON
4,101
118.3800
369917551471084
11:45:13
XLON
5,625
118.3800
369917551471083
11:45:13
XLON
1,981
118.3800
369917551471085
11:45:13
XLON
2,520
118.3800
369917551471086
11:49:05
XLON
2,202
118.3000
369917551471537
11:49:05
XLON
656
118.3000
369917551471538
11:49:13
XLON
3,372
118.2800
369917551471552
11:49:13
XLON
3,787
118.2800
369917551471551
11:49:13
XLON
1,952
118.2800
369917551471553
11:49:13
XLON
3,100
118.2800
369917551471554
11:49:13
XLON
791
118.2800
369917551471555
11:49:13
XLON
991
118.2800
369917551471556
11:49:13
XLON
2,958
118.2800
369917551471557
11:51:34
XLON
3,200
118.3200
369917551471722
11:51:34
XLON
1,660
118.3200
369917551471723
11:51:44
XLON
3,720
118.3000
369917551471728
11:56:03
XLON
2,010
118.4000
369917551472178
11:57:56
XLON
468
118.4200
369917551472290
11:58:14
XLON
81
118.4400
369917551472315
11:58:14
XLON
3,000
118.4400
369917551472316
11:58:32
XLON
1,224
118.4600
369917551472363
11:58:32
XLON
1,730
118.4600
369917551472364
11:58:32
XLON
1,803
118.4600
369917551472365
11:58:32
XLON
3,000
118.4600
369917551472366
11:58:32
XLON
3,108
118.4600
369917551472367
11:58:32
XLON
3,519
118.4600
369917551472368
11:58:36
XLON
1,820
118.4600
369917551472376
11:58:36
XLON
2,266
118.4600
369917551472377
11:58:36
XLON
3,000
118.4400
369917551472389
11:58:36
XLON
1,173
118.4400
369917551472390
11:58:36
XLON
9,132
118.4400
369917551472382
11:58:36
XLON
5,208
118.4400
369917551472383
11:59:50
XLON
787
118.4400
369917551472468
11:59:50
XLON
1,768
118.4400
369917551472469
11:59:51
XLON
1,316
118.4600
369917551472483
11:59:51
XLON
563
118.4600
369917551472484
11:59:51
XLON
2,446
118.4600
369917551472485
12:00:02
XLON
3,100
118.4600
369917551472517
12:00:02
XLON
10
118.4600
369917551472518
12:00:02
XLON
6,132
118.4600
369917551472516
12:00:48
XLON
2,795
118.4600
369917551472594
12:01:28
XLON
2,320
118.4600
369917551472639
12:01:28
XLON
151
118.4600
369917551472636
12:01:28
XLON
1,638
118.4600
369917551472637
12:01:28
XLON
1,025
118.4600
369917551472638
12:02:02
XLON
3,100
118.5200
369917551472677
12:02:02
XLON
2,203
118.5200
369917551472678
12:02:05
XLON
2,150
118.5200
369917551472682
12:02:05
XLON
702
118.5200
369917551472683
12:02:06
XLON
1,758
118.5200
369917551472712
12:02:34
XLON
3,026
118.5000
369917551472753
12:02:34
XLON
7,715
118.5000
369917551472751
12:02:34
XLON
4,072
118.5000
369917551472762
12:02:34
XLON
4,017
118.5000
369917551472764
12:02:34
XLON
1,252
118.5000
369917551472763
12:03:08
XLON
5,070
118.5000
369917551472816
12:03:08
XLON
4,003
118.5000
369917551472819
12:04:34
XLON
1,515
118.5000
369917551472951
12:04:34
XLON
3,116
118.5000
369917551472952
12:05:05
XLON
203
118.5000
369917551473007
12:05:05
XLON
3,000
118.5000
369917551473008
12:05:05
XLON
2,028
118.5000
369917551473009
12:06:10
XLON
1,294
118.4600
369917551473134
12:06:10
XLON
2,901
118.4600
369917551473135
12:06:10
XLON
1,058
118.4600
369917551473136
12:06:10
XLON
132
118.4600
369917551473137
12:06:10
XLON
1,864
118.4600
369917551473129
12:06:10
XLON
8,000
118.4600
369917551473130
12:06:10
XLON
3,415
118.4600
369917551473131
12:06:10
XLON
4,585
118.4600
369917551473132
12:06:10
XLON
6,062
118.4600
369917551473133
12:06:52
XLON
2,226
118.4400
369917551473182
12:08:03
XLON
1,647
118.4400
369917551473294
12:08:25
XLON
3,386
118.4400
369917551473322
12:08:25
XLON
4,592
118.4400
369917551473321
12:08:25
XLON
3,000
118.4400
369917551473325
12:08:25
XLON
2,592
118.4400
369917551473326
12:08:25
XLON
2,900
118.4200
369917551473329
12:08:25
XLON
667
118.4200
369917551473330
12:08:39
XLON
5,089
118.4000
369917551473350
12:10:58
XLON
1,938
118.4600
369917551473518
12:10:58
XLON
909
118.4600
369917551473519
12:11:41
XLON
2,509
118.5000
369917551473579
12:11:41
XLON
363
118.5000
369917551473580
12:11:55
XLON
1,839
118.5000
369917551473594
12:12:12
XLON
3,095
118.5200
369917551473602
12:12:38
XLON
1,615
118.5400
369917551473614
12:12:38
XLON
1,226
118.5400
369917551473615
12:13:05
XLON
2,844
118.5400
369917551473631
12:13:05
XLON
185
118.5400
369917551473632
12:13:05
XLON
2,444
118.5400
369917551473633
12:13:05
XLON
587
118.5400
369917551473634
12:14:16
XLON
1,040
118.6000
369917551473714
12:14:16
XLON
1,774
118.6000
369917551473715
12:14:16
XLON
2,425
118.6000
369917551473717
12:14:21
XLON
4,143
118.5800
369917551473719
12:14:21
XLON
4,921
118.5800
369917551473720
12:14:21
XLON
5,124
118.5800
369917551473721
12:14:28
XLON
4,672
118.5800
369917551473763
12:14:36
XLON
1,398
118.5800
369917551473774
12:14:50
XLON
10,292
118.5800
369917551473793
12:14:50
XLON
339
118.5800
369917551473794
12:14:50
XLON
6,548
118.5800
369917551473795
12:16:09
XLON
7,294
118.5800
369917551473903
12:16:09
XLON
4,831
118.5800
369917551473902
12:16:09
XLON
3,000
118.5600
369917551473913
12:16:09
XLON
2,727
118.5600
369917551473914
12:16:09
XLON
2,523
118.5800
369917551473915
12:16:10
XLON
992
118.5600
369917551473916
12:16:10
XLON
2,008
118.5600
369917551473917
12:17:03
XLON
3,045
118.5400
369917551473969
12:19:19
XLON
2,227
118.5400
369917551474143
12:19:19
XLON
3,741
118.5400
369917551474145
12:19:19
XLON
1,036
118.5400
369917551474144
12:19:25
XLON
476
118.5200
369917551474160
12:19:25
XLON
7,930
118.5200
369917551474159
12:19:25
XLON
4,163
118.5200
369917551474161
12:20:59
XLON
3,100
118.5000
369917551474319
12:20:59
XLON
1,135
118.5000
369917551474320
12:20:59
XLON
1,104
118.5000
369917551474315
12:20:59
XLON
1,028
118.5000
369917551474317
12:20:59
XLON
1,815
118.5000
369917551474316
12:20:59
XLON
2,316
118.5000
369917551474318
12:23:37
XLON
1,271
118.5200
369917551474493
12:23:37
XLON
1,584
118.5200
369917551474494
12:23:51
XLON
13,206
118.5000
369917551474507
12:25:17
XLON
2,438
118.5200
369917551474673
12:25:20
XLON
2,995
118.5200
369917551474674
12:30:09
XLON
3,091
118.5600
369917551475045
12:30:10
XLON
2,528
118.5600
369917551475046
12:30:43
XLON
12,674
118.5600
369917551475067
12:30:43
XLON
8,901
118.5400
369917551475071
12:30:43
XLON
2,783
118.5600
369917551475072
12:30:43
XLON
1,271
118.5600
369917551475073
12:30:43
XLON
3,000
118.5600
369917551475074
12:30:43
XLON
1,040
118.5600
369917551475075
12:30:43
XLON
3,063
118.5600
369917551475076
12:30:44
XLON
2,505
118.5600
369917551475077
12:34:57
XLON
2,177
118.5800
369917551475342
12:35:02
XLON
1,780
118.5800
369917551475343
12:35:02
XLON
2,158
118.5800
369917551475344
12:35:54
XLON
4,201
118.5800
369917551475418
12:35:54
XLON
9,067
118.5800
369917551475420
12:35:54
XLON
3,100
118.5600
369917551475422
12:35:54
XLON
1,075
118.5800
369917551475423
12:35:54
XLON
1,425
118.5800
369917551475424
12:35:54
XLON
6,718
118.5800
369917551475425
12:35:54
XLON
3,000
118.5800
369917551475426
12:35:54
XLON
2,161
118.5800
369917551475427
12:35:54
XLON
2,955
118.5800
369917551475428
12:35:54
XLON
12,075
118.5600
369917551475432
12:36:56
XLON
7,344
118.5800
369917551475522
12:36:56
XLON
636
118.5800
369917551475524
12:36:56
XLON
1,054
118.5800
369917551475523
12:38:18
XLON
6,029
118.5800
369917551475593
12:38:18
XLON
4,522
118.5800
369917551475594
12:38:18
XLON
4,008
118.5800
369917551475595
12:38:18
XLON
3,100
118.5800
369917551475596
12:38:18
XLON
3,760
118.5800
369917551475597
12:38:20
XLON
1,756
118.5800
369917551475600
12:38:20
XLON
2,892
118.5800
369917551475601
12:38:21
XLON
1,917
118.5800
369917551475602
12:38:21
XLON
2,365
118.5800
369917551475603
12:38:37
XLON
7,572
118.5800
369917551475623
12:38:41
XLON
881
118.5800
369917551475638
12:39:14
XLON
2,973
118.6200
369917551475696
12:39:15
XLON
297
118.6200
369917551475697
12:39:42
XLON
1,825
118.6600
369917551475790
12:39:46
XLON
2,856
118.6600
369917551475796
12:39:48
XLON
2,336
118.6600
369917551475800
12:42:19
XLON
4,702
118.7400
369917551475974
12:42:19
XLON
1,927
118.7400
369917551475975
12:42:19
XLON
4,331
118.7400
369917551475976
12:42:19
XLON
8,692
118.7400
369917551475979
12:42:19
XLON
1,647
118.7400
369917551475980
12:42:19
XLON
2,689
118.7400
369917551475981
12:42:19
XLON
5,164
118.7400
369917551475982
12:42:19
XLON
220
118.7400
369917551475984
12:42:19
XLON
1,889
118.7400
369917551475985
12:42:19
XLON
56
118.7400
369917551475986
12:42:19
XLON
2,384
118.7400
369917551475987
12:47:13
XLON
5,299
118.7800
369917551476314
12:47:13
XLON
3,328
118.7800
369917551476316
12:47:13
XLON
138
118.7800
369917551476320
12:47:13
XLON
2,732
118.7800
369917551476321
12:47:13
XLON
4,658
118.7800
369917551476323
12:48:41
XLON
12,686
118.7800
369917551476472
12:48:41
XLON
2,598
118.7800
369917551476474
12:48:41
XLON
3,200
118.7800
369917551476475
12:48:41
XLON
3,000
118.7800
369917551476476
12:49:34
XLON
5,613
118.7800
369917551476520
12:49:34
XLON
3,000
118.7600
369917551476525
12:49:34
XLON
1,887
118.7800
369917551476526
12:49:34
XLON
2,900
118.7800
369917551476527
12:49:34
XLON
6,296
118.7800
369917551476528
12:49:35
XLON
2,959
118.7800
369917551476529
12:49:35
XLON
1,504
118.7800
369917551476530
12:49:36
XLON
3,532
118.7600
369917551476532
12:50:23
XLON
3,445
118.7400
369917551476571
12:50:23
XLON
3,625
118.7400
369917551476570
12:51:05
XLON
3,883
118.7400
369917551476613
12:51:05
XLON
1,678
118.7400
369917551476614
12:54:50
XLON
13,417
118.8800
369917551476872
12:54:50
XLON
10,984
118.8800
369917551476871
12:54:50
XLON
2,600
118.8800
369917551476878
12:54:50
XLON
871
118.8800
369917551476879
12:56:46
XLON
9,266
118.9400
369917551476995
12:56:46
XLON
3,162
118.9400
369917551476996
12:56:46
XLON
13,274
118.9400
369917551476997
12:56:46
XLON
12,873
118.9400
369917551477000
12:56:53
XLON
2,411
118.9600
369917551477007
12:56:58
XLON
2,451
119.0400
369917551477041
12:56:58
XLON
1,909
119.0400
369917551477042
12:56:58
XLON
604
119.0400
369917551477043
12:56:58
XLON
3,000
119.0400
369917551477044
12:56:58
XLON
3,219
119.0400
369917551477045
12:56:58
XLON
452
119.0600
369917551477047
12:56:58
XLON
3,978
119.0600
369917551477048
12:56:58
XLON
1,471
119.0600
369917551477049
12:57:01
XLON
3,000
119.0400
369917551477057
12:57:01
XLON
1,224
119.0400
369917551477058
12:57:01
XLON
3,069
119.0400
369917551477059
12:57:05
XLON
2,834
119.0400
369917551477060
12:57:11
XLON
4,685
119.0200
369917551477066
12:57:25
XLON
2,202
119.1000
369917551477100
12:57:25
XLON
921
119.1000
369917551477101
12:57:31
XLON
811
119.1000
369917551477106
12:57:31
XLON
2,471
119.1000
369917551477107
12:57:40
XLON
80
119.1000
369917551477109
12:58:06
XLON
50
119.1200
369917551477133
12:58:57
XLON
1,979
119.1600
369917551477192
12:58:57
XLON
2,873
119.1600
369917551477193
12:58:57
XLON
1,031
119.1600
369917551477194
12:59:36
XLON
12,457
119.1400
369917551477271
12:59:36
XLON
3,100
119.1600
369917551477272
12:59:36
XLON
1,899
119.1600
369917551477273
12:59:36
XLON
1,101
119.1600
369917551477274
12:59:36
XLON
3,000
119.1800
369917551477275
12:59:36
XLON
1,224
119.1800
369917551477276
12:59:36
XLON
3,217
119.1800
369917551477277
12:59:38
XLON
3,000
119.1800
369917551477278
12:59:38
XLON
604
119.1800
369917551477279
12:59:38
XLON
2,299
119.1800
369917551477280
12:59:38
XLON
37
119.1800
369917551477282
12:59:39
XLON
3,000
119.1800
369917551477283
12:59:39
XLON
425
119.1800
369917551477284
12:59:44
XLON
3,648
119.1800
369917551477287
12:59:46
XLON
5,050
119.1600
369917551477288
12:59:46
XLON
3,771
119.1600
369917551477290
12:59:46
XLON
2,734
119.1600
369917551477289
12:59:46
XLON
2,814
119.1600
369917551477292
12:59:55
XLON
7,378
119.1400
369917551477314
13:00:04
XLON
2,868
119.1200
369917551477330
13:00:04
XLON
7,897
119.1200
369917551477331
13:00:04
XLON
2,881
119.1200
369917551477334
13:00:04
XLON
2,760
119.1200
369917551477335
13:00:04
XLON
2,838
119.1200
369917551477336
13:00:06
XLON
6,191
119.1200
369917551477338
13:00:19
XLON
3,822
119.1200
369917551477357
13:00:56
XLON
3,668
119.0600
369917551477396
13:01:34
XLON
3,788
119.0200
369917551477518
13:01:34
XLON
3,578
119.0200
369917551477517
13:01:34
XLON
2,811
119.0200
369917551477520
13:02:46
XLON
3,356
119.0200
369917551477705
13:02:46
XLON
738
119.0200
369917551477706
13:02:46
XLON
3,143
119.0200
369917551477707
13:02:47
XLON
2,281
119.0200
369917551477713
13:02:47
XLON
1,373
119.0200
369917551477714
13:02:47
XLON
3,950
119.0200
369917551477709
13:02:47
XLON
3,456
119.0200
369917551477708
13:02:58
XLON
3,015
119.0000
369917551477760
13:04:12
XLON
3,618
118.9800
369917551477919
13:05:56
XLON
400
119.0000
369917551478116
13:05:56
XLON
3,000
119.0000
369917551478117
13:05:57
XLON
3,000
119.0000
369917551478118
13:06:21
XLON
10,458
119.0000
369917551478161
13:06:21
XLON
13,790
119.0000
369917551478163
13:06:21
XLON
3,000
118.9600
369917551478171
13:06:21
XLON
2,876
118.9600
369917551478172
13:06:21
XLON
5,807
118.9600
369917551478173
13:06:21
XLON
8,683
118.9600
369917551478174
13:06:21
XLON
1,775
118.9600
369917551478175
13:06:22
XLON
6,908
118.9600
369917551478176
13:06:22
XLON
3,106
118.9600
369917551478177
13:06:22
XLON
3,000
118.9600
369917551478178
13:06:27
XLON
13,469
118.9400
369917551478191
13:06:40
XLON
6,640
118.9400
369917551478211
13:06:44
XLON
5,703
118.9400
369917551478217
13:06:44
XLON
6,793
118.9400
369917551478218
13:06:44
XLON
6,640
118.9400
369917551478225
13:06:47
XLON
3,052
118.9400
369917551478230
13:07:41
XLON
9,421
118.9200
369917551478300
13:07:41
XLON
6,202
118.9200
369917551478301
13:07:41
XLON
3,000
118.9400
369917551478306
13:07:41
XLON
2,859
118.9400
369917551478307
13:07:41
XLON
2,304
118.9400
369917551478308
13:07:41
XLON
2,638
118.9200
369917551478310
13:08:45
XLON
6,445
118.9400
369917551478412
13:08:45
XLON
3,000
118.9600
369917551478418
13:08:45
XLON
1,200
118.9600
369917551478419
13:08:45
XLON
3,000
118.9600
369917551478420
13:08:45
XLON
1,200
118.9600
369917551478421
13:08:46
XLON
315
118.9600
369917551478422
13:08:46
XLON
137
118.9600
369917551478423
13:09:48
XLON
3,887
119.0400
369917551478564
13:11:40
XLON
11,332
119.0600
369917551478701
13:11:40
XLON
13,459
119.0600
369917551478700
13:11:40
XLON
3,000
119.0400
369917551478709
13:11:42
XLON
3,000
119.0400
369917551478724
13:11:43
XLON
3,072
119.0400
369917551478725
13:11:43
XLON
2,224
119.0400
369917551478726
13:11:44
XLON
2,513
119.0400
369917551478728
13:11:44
XLON
1,818
119.0400
369917551478729
13:12:19
XLON
3,000
119.0400
369917551478754
13:12:19
XLON
6,469
119.0400
369917551478755
13:12:19
XLON
1,200
119.0400
369917551478756
13:12:19
XLON
301
119.0400
369917551478757
13:12:19
XLON
7,400
119.0200
369917551478760
13:12:19
XLON
6,092
119.0200
369917551478761
13:12:24
XLON
3,016
119.0200
369917551478762
13:12:24
XLON
2,467
119.0200
369917551478763
13:12:59
XLON
5,970
119.0200
369917551478797
13:14:42
XLON
409
119.0200
369917551478934
13:14:47
XLON
2,270
119.0200
369917551478949
13:14:47
XLON
3,005
119.0200
369917551478950
13:14:51
XLON
1,856
119.0200
369917551478969
13:14:51
XLON
2,457
119.0200
369917551478970
13:15:14
XLON
11,825
119.0000
369917551479020
13:15:53
XLON
1,922
119.0000
369917551479077
13:15:54
XLON
2,182
119.0000
369917551479078
13:15:54
XLON
6,569
119.0000
369917551479079
13:15:54
XLON
3,100
119.0000
369917551479082
13:15:54
XLON
108
119.0000
369917551479083
13:15:54
XLON
2,867
119.0000
369917551479084
13:16:08
XLON
2,825
119.0000
369917551479116
13:16:20
XLON
3,230
118.9800
369917551479161
13:16:20
XLON
6,797
118.9800
369917551479162
13:16:20
XLON
3,100
118.9800
369917551479163
13:16:20
XLON
130
118.9800
369917551479164
13:17:03
XLON
238
118.9600
369917551479214
13:17:03
XLON
6,521
118.9600
369917551479215
13:18:27
XLON
2,424
118.9600
369917551479324
13:20:02
XLON
11,759
118.9800
369917551479464
13:20:02
XLON
11,662
118.9800
369917551479463
13:20:02
XLON
3,000
118.9800
369917551479469
13:20:02
XLON
2,992
118.9800
369917551479470
13:20:02
XLON
3,000
118.9800
369917551479471
13:20:02
XLON
2,972
118.9800
369917551479472
13:20:03
XLON
1,837
118.9800
369917551479474
13:20:03
XLON
2,500
118.9800
369917551479475
13:20:03
XLON
1,144
118.9800
369917551479476
13:20:06
XLON
594
118.9800
369917551479482
13:20:41
XLON
150
118.9800
369917551479563
13:20:41
XLON
4,888
118.9800
369917551479557
13:20:41
XLON
5,010
118.9800
369917551479558
13:20:41
XLON
3,100
118.9800
369917551479559
13:20:41
XLON
2,900
118.9800
369917551479560
13:20:41
XLON
2,731
118.9800
369917551479561
13:20:41
XLON
3,000
118.9800
369917551479562
13:20:43
XLON
1,792
118.9800
369917551479564
13:20:43
XLON
2,317
118.9800
369917551479565
13:20:44
XLON
1,466
118.9800
369917551479566
13:20:44
XLON
1,895
118.9800
369917551479567
13:21:38
XLON
12,583
118.9800
369917551479640
13:21:38
XLON
8,528
118.9800
369917551479639
13:23:07
XLON
7,155
118.9800
369917551479766
13:23:07
XLON
3,513
118.9800
369917551479765
13:23:07
XLON
1,487
118.9800
369917551479767
13:23:18
XLON
7,155
118.9600
369917551479813
13:23:18
XLON
4,075
118.9600
369917551479812
13:24:07
XLON
2,796
118.9400
369917551479883
13:24:19
XLON
11,891
118.9400
369917551479923
13:24:59
XLON
276
118.9200
369917551480027
13:24:59
XLON
4,335
118.9200
369917551480028
13:26:06
XLON
3,812
118.8800
369917551480164
13:26:06
XLON
3,000
118.8800
369917551480165
13:26:06
XLON
604
118.8800
369917551480166
13:26:06
XLON
1,200
118.8800
369917551480167
13:26:06
XLON
16
118.9000
369917551480168
13:26:06
XLON
12,956
118.9000
369917551480161
13:26:12
XLON
2,600
118.9000
369917551480185
13:26:13
XLON
2,896
118.9000
369917551480186
13:28:10
XLON
1,284
118.9000
369917551480381
13:28:10
XLON
12,960
118.9000
369917551480383
13:28:10
XLON
12,093
118.9000
369917551480382
13:28:10
XLON
3,100
118.9000
369917551480385
13:28:10
XLON
1,387
118.9000
369917551480386
13:28:10
XLON
11,115
118.9000
369917551480387
13:31:49
XLON
1,861
118.9200
369917551480747
13:31:49
XLON
1,869
118.9200
369917551480748
13:31:49
XLON
2,973
118.9200
369917551480749
13:31:49
XLON
3,000
118.9200
369917551480750
13:31:49
XLON
850
118.9200
369917551480751
13:31:49
XLON
1,528
118.9200
369917551480752
13:31:49
XLON
2,065
118.9200
369917551480753
13:33:10
XLON
3,000
118.9000
369917551480831
13:33:10
XLON
42
118.9000
369917551480832
13:33:10
XLON
2,958
118.9000
369917551480833
13:33:10
XLON
3,775
118.9000
369917551480834
13:33:10
XLON
1,200
118.9000
369917551480835
13:33:10
XLON
1,997
118.9000
369917551480836
13:33:11
XLON
3,000
118.8400
369917551480841
13:33:11
XLON
216
118.8400
369917551480842
13:33:12
XLON
2,703
118.8400
369917551480843
13:33:12
XLON
2,357
118.8400
369917551480844
13:33:12
XLON
3,000
118.8400
369917551480845
13:33:12
XLON
252
118.8400
369917551480846
13:33:12
XLON
2,388
118.8400
369917551480847
13:33:12
XLON
1,927
118.8400
369917551480848
13:33:12
XLON
114
118.8400
369917551480849
13:33:12
XLON
3,000
118.8400
369917551480850
13:34:57
XLON
3,000
118.8200
369917551480996
13:34:57
XLON
5,113
118.8400
369917551480990
13:34:57
XLON
5,113
118.8200
369917551480995
13:34:58
XLON
3,092
118.8200
369917551481002
13:34:58
XLON
3,000
118.8200
369917551481003
13:34:58
XLON
2,457
118.8200
369917551481004
13:34:58
XLON
3,487
118.8200
369917551481005
13:34:58
XLON
4,957
118.7800
369917551481014
13:34:58
XLON
8,733
118.7800
369917551481015
13:35:06
XLON
5,790
118.7600
369917551481034
13:35:06
XLON
715
118.7600
369917551481035
13:38:06
XLON
3,873
118.7200
369917551481282
13:38:06
XLON
7,416
118.7200
369917551481283
13:39:56
XLON
775
118.7200
369917551481458
13:39:56
XLON
3,251
118.7200
369917551481459
13:43:50
XLON
4,256
118.7600
369917551481867
13:43:50
XLON
2,600
118.7600
369917551481868
13:43:50
XLON
2,310
118.7600
369917551481869
13:43:50
XLON
2,215
118.7600
369917551481870
13:44:46
XLON
2,500
118.8200
369917551481991
13:44:46
XLON
3,059
118.8200
369917551481992
13:46:22
XLON
799
118.8400
369917551482235
13:46:22
XLON
1,719
118.8400
369917551482236
13:46:22
XLON
6,234
118.8400
369917551482237
13:46:24
XLON
3,100
118.8400
369917551482241
13:46:24
XLON
3,121
118.8400
369917551482242
13:46:24
XLON
3,000
118.8400
369917551482243
13:46:25
XLON
2,241
118.8400
369917551482244
13:47:31
XLON
9,996
118.8200
369917551482283
13:47:31
XLON
5,432
118.8000
369917551482288
13:47:31
XLON
3,000
118.8000
369917551482289
13:47:31
XLON
3,000
118.8200
369917551482290
13:47:31
XLON
1,200
118.8200
369917551482291
13:47:31
XLON
448
118.8200
369917551482292
13:47:32
XLON
3,070
118.8000
369917551482293
13:47:32
XLON
2,510
118.8000
369917551482294
13:48:06
XLON
3,781
118.7800
369917551482342
13:48:06
XLON
3,100
118.7800
369917551482345
13:48:06
XLON
681
118.7800
369917551482346
13:49:08
XLON
9,331
118.7400
369917551482453
13:50:58
XLON
12,884
118.7600
369917551482619
13:52:25
XLON
7,900
118.8200
369917551482819
13:53:42
XLON
2,895
118.8200
369917551482895
13:53:42
XLON
7,900
118.8200
369917551482902
13:57:07
XLON
1,254
118.8600
369917551483216
13:57:07
XLON
2,400
118.8600
369917551483217
13:57:12
XLON
1,926
118.8600
369917551483226
13:57:30
XLON
755
118.8600
369917551483276
14:00:56
XLON
7,629
118.8600
369917551483754
14:01:11
XLON
7,163
118.8600
369917551483790
14:01:11
XLON
8,045
118.8600
369917551483791
14:01:22
XLON
3,717
118.8600
369917551483811
14:01:22
XLON
4,568
118.8600
369917551483812
14:01:58
XLON
2,500
118.8400
369917551483884
14:01:58
XLON
2,184
118.8400
369917551483885
14:02:00
XLON
783
118.8400
369917551483886
14:02:00
XLON
2,794
118.8400
369917551483887
14:02:00
XLON
3,000
118.8400
369917551483888
14:02:01
XLON
640
118.8400
369917551483894
14:02:01
XLON
2,285
118.8400
369917551483895
14:02:53
XLON
6,150
118.8400
369917551484006
14:03:02
XLON
3,972
118.8400
369917551484025
14:03:02
XLON
2,178
118.8400
369917551484026
14:03:05
XLON
1,359
118.8400
369917551484031
14:03:05
XLON
2,327
118.8400
369917551484032
14:03:05
XLON
2,275
118.8400
369917551484033
14:06:02
XLON
2,700
118.8400
369917551484314
14:06:54
XLON
3,100
118.9400
369917551484464
14:07:29
XLON
1,892
118.9400
369917551484512
14:07:34
XLON
1,645
118.9400
369917551484515
14:08:21
XLON
6,038
118.9200
369917551484612
14:08:21
XLON
6,837
118.9200
369917551484613
14:08:37
XLON
1,068
118.9200
369917551484637
14:08:37
XLON
1,383
118.9200
369917551484638
14:08:42
XLON
1,862
118.9200
369917551484665
14:09:41
XLON
6,841
118.9200
369917551484759
14:09:49
XLON
2,270
118.9400
369917551484771
14:09:49
XLON
2,188
118.9400
369917551484772
14:10:43
XLON
8,013
118.9400
369917551484893
14:10:43
XLON
1,511
118.9400
369917551484894
14:10:43
XLON
883
118.9400
369917551484895
14:14:01
XLON
2,596
119.0400
369917551485152
14:14:01
XLON
2,484
119.0400
369917551485153
14:14:01
XLON
3,000
119.0400
369917551485154
14:14:01
XLON
1,801
119.0400
369917551485155
14:14:12
XLON
3,665
119.0400
369917551485187
14:14:12
XLON
2,439
119.0400
369917551485188
14:14:28
XLON
3,100
119.0200
369917551485211
14:14:28
XLON
3,000
119.0200
369917551485212
14:14:28
XLON
5,183
119.0200
369917551485213
14:14:28
XLON
1,163
119.0200
369917551485214
14:14:28
XLON
138
119.0200
369917551485209
14:14:28
XLON
11,747
119.0200
369917551485210
14:15:37
XLON
12,443
119.0200
369917551485398
14:16:24
XLON
2,767
118.9600
369917551485461
14:16:24
XLON
5,430
118.9600
369917551485462
14:17:32
XLON
2,862
118.9400
369917551485559
14:18:57
XLON
7,812
118.9600
369917551485715
14:18:57
XLON
3,920
118.9600
369917551485716
14:18:57
XLON
3,100
118.9600
369917551485718
14:18:57
XLON
262
118.9600
369917551485719
14:19:33
XLON
3,100
118.9200
369917551485750
14:19:33
XLON
3,000
118.9200
369917551485751
14:21:12
XLON
3,100
118.8800
369917551485985
14:21:12
XLON
3,000
118.8800
369917551485986
14:21:12
XLON
1,271
118.8800
369917551485987
14:21:12
XLON
3,000
118.9000
369917551485988
14:21:12
XLON
271
118.9000
369917551485989
14:21:14
XLON
2,288
118.8800
369917551486005
14:21:14
XLON
3,000
118.8800
369917551486006
14:21:14
XLON
2,981
118.8800
369917551486007
14:21:15
XLON
1,871
118.8800
369917551486008
14:21:15
XLON
2,438
118.8800
369917551486009
14:21:15
XLON
3,085
118.8800
369917551486010
14:21:15
XLON
1,388
118.8800
369917551486011
14:21:16
XLON
1,135
118.8800
369917551486012
14:21:17
XLON
1,526
118.8800
369917551486013
14:21:17
XLON
2,973
118.8800
369917551486014
14:21:18
XLON
2,431
118.8800
369917551486015
14:21:22
XLON
6,751
118.8800
369917551486019
14:22:30
XLON
1,590
118.8800
369917551486121
14:22:30
XLON
1,513
118.8800
369917551486122
14:22:46
XLON
3,000
118.8400
369917551486139
14:22:46
XLON
5,730
118.8600
369917551486140
14:22:46
XLON
3,100
118.8600
369917551486141
14:22:46
XLON
1,200
118.8600
369917551486142
14:22:46
XLON
3,775
118.8600
369917551486143
14:22:46
XLON
1,200
118.8600
369917551486144
14:22:46
XLON
3,100
118.8800
369917551486145
14:22:46
XLON
323
118.8800
369917551486146
14:22:46
XLON
814
118.8800
369917551486147
14:22:47
XLON
869
118.8600
369917551486151
14:22:47
XLON
2,046
118.8600
369917551486152
14:24:58
XLON
1,393
118.8600
369917551486486
14:24:58
XLON
2,364
118.8600
369917551486487
14:24:58
XLON
481
118.8600
369917551486488
14:25:00
XLON
1,278
118.8600
369917551486505
14:25:00
XLON
1,764
118.8600
369917551486506
14:25:00
XLON
3,105
118.8600
369917551486507
14:25:00
XLON
604
118.8600
369917551486508
14:25:32
XLON
5,701
118.8600
369917551486583
14:25:53
XLON
4,493
118.8600
369917551486634
14:25:57
XLON
2,600
118.8600
369917551486646
14:25:57
XLON
3,000
118.8600
369917551486647
14:26:08
XLON
1,573
118.8400
369917551486699
14:26:08
XLON
2,059
118.8400
369917551486700
14:26:08
XLON
3,000
118.8400
369917551486701
14:26:29
XLON
67
118.7600
369917551486777
14:26:29
XLON
2,700
118.7600
369917551486778
14:26:29
XLON
2,583
118.7800
369917551486779
14:28:28
XLON
5,415
118.8200
369917551487110
14:28:28
XLON
4,695
118.8200
369917551487111
14:28:29
XLON
517
118.8200
369917551487115
14:28:29
XLON
2,211
118.8200
369917551487113
14:28:29
XLON
1,811
118.8200
369917551487116
14:28:29
XLON
2,847
118.8200
369917551487114
14:28:29
XLON
844
118.8200
369917551487117
14:28:35
XLON
1,075
118.8200
369917551487123
14:28:57
XLON
4,369
118.8200
369917551487155
14:29:02
XLON
2,165
118.8200
369917551487173
14:29:07
XLON
1,770
118.8200
369917551487181
14:30:00
XLON
12,645
118.8800
369917551487398
14:30:00
XLON
3,000
118.8800
369917551487399
14:30:09
XLON
778
118.8400
369917551487469
14:30:09
XLON
1,970
118.8400
369917551487470
14:30:09
XLON
3,100
118.8600
369917551487471
14:30:09
XLON
3,000
118.8600
369917551487472
14:30:10
XLON
2,837
118.8600
369917551487483
14:30:10
XLON
818
118.8600
369917551487484
14:30:10
XLON
3,000
118.8600
369917551487485
14:30:11
XLON
2,321
118.8600
369917551487494
14:30:11
XLON
109
118.8600
369917551487495
14:30:11
XLON
4,551
118.8600
369917551487496
14:30:11
XLON
3,000
118.8600
369917551487497
14:30:11
XLON
1,200
118.8600
369917551487498
14:30:13
XLON
3,565
118.8000
369917551487535
14:30:13
XLON
3,050
118.8000
369917551487536
14:30:13
XLON
3,000
118.8000
369917551487528
14:30:13
XLON
3,000
118.8000
369917551487529
14:30:14
XLON
2,494
118.8000
369917551487543
14:30:14
XLON
4,551
118.8000
369917551487544
14:30:46
XLON
13,318
118.8200
369917551487694
14:30:46
XLON
7,180
118.8200
369917551487696
14:30:46
XLON
3,000
118.8200
369917551487697
14:30:46
XLON
2,949
118.8200
369917551487698
14:30:59
XLON
1,838
118.7800
369917551487729
14:31:00
XLON
1,502
118.7800
369917551487734
14:31:00
XLON
3,126
118.7800
369917551487735
14:31:00
XLON
3,000
118.7800
369917551487736
14:31:00
XLON
3,000
118.7800
369917551487737
14:31:07
XLON
4,940
118.7400
369917551487803
14:31:42
XLON
7,679
118.7800
369917551487980
14:31:42
XLON
6,233
118.7800
369917551487981
14:31:42
XLON
1,670
118.7800
369917551487983
14:31:42
XLON
3,133
118.7800
369917551487984
14:31:42
XLON
2,889
118.7800
369917551487985
14:31:42
XLON
1,277
118.7800
369917551487986
14:31:42
XLON
1,044
118.7800
369917551487987
14:31:46
XLON
3,217
118.7800
369917551488000
14:31:46
XLON
5,468
118.7800
369917551488001
14:31:46
XLON
1,275
118.7800
369917551488002
14:31:46
XLON
1,820
118.7800
369917551488003
14:33:04
XLON
3,822
118.9400
369917551488531
14:33:05
XLON
3,000
118.9400
369917551488554
14:33:05
XLON
592
118.9400
369917551488555
14:34:47
XLON
11,363
118.9600
369917551489051
14:34:47
XLON
988
118.9600
369917551489052
14:34:47
XLON
5,028
118.9600
369917551489053
14:34:47
XLON
988
118.9600
369917551489054
14:35:02
XLON
9,759
118.9400
369917551489152
14:35:25
XLON
4,509
118.9800
369917551489351
14:35:25
XLON
2,131
118.9800
369917551489352
14:35:25
XLON
4,509
118.9800
369917551489353
14:36:01
XLON
2,463
118.9800
369917551489475
14:36:01
XLON
4,717
118.9800
369917551489476
14:36:01
XLON
6,090
118.9800
369917551489496
14:36:01
XLON
1,388
118.9800
369917551489497
14:36:02
XLON
3,958
118.9600
369917551489509
14:36:02
XLON
3,958
118.9600
369917551489504
14:36:17
XLON
2,251
118.9400
369917551489611
14:36:17
XLON
2,887
118.9400
369917551489612
14:36:17
XLON
655
118.9400
369917551489613
14:36:20
XLON
2,806
118.9200
369917551489625
14:36:20
XLON
3,000
118.9200
369917551489626
14:36:55
XLON
147
119.0600
369917551489818
14:37:00
XLON
57
119.0600
369917551489835
14:37:15
XLON
1,689
119.0600
369917551489885
14:37:32
XLON
7,598
119.0400
369917551489910
14:37:32
XLON
5,394
119.0400
369917551489915
14:37:33
XLON
1,613
119.0400
369917551489932
14:37:36
XLON
3,219
119.0400
369917551489937
14:37:47
XLON
1,073
119.0400
369917551489947
14:37:47
XLON
3,000
119.0400
369917551489948
14:37:54
XLON
4,917
119.0400
369917551489962
14:38:17
XLON
5,785
119.0400
369917551490068
14:38:17
XLON
3,000
119.0400
369917551490069
14:38:20
XLON
2,869
119.0400
369917551490073
14:38:20
XLON
2,312
119.0400
369917551490074
14:38:22
XLON
2,347
119.0400
369917551490080
14:38:22
XLON
1,890
119.0400
369917551490081
14:38:22
XLON
3,000
119.0400
369917551490082
14:38:27
XLON
12,205
119.0200
369917551490087
14:38:27
XLON
375
119.0400
369917551490088
14:38:27
XLON
3,000
119.0400
369917551490089
14:38:29
XLON
2,904
119.0400
369917551490097
14:38:30
XLON
2,375
119.0400
369917551490108
14:39:22
XLON
1,133
119.0400
369917551490327
14:39:22
XLON
335
119.0400
369917551490328
14:39:22
XLON
3,000
119.0400
369917551490329
14:39:22
XLON
4,685
119.0400
369917551490330
14:39:22
XLON
2,555
119.0400
369917551490331
14:39:47
XLON
1,937
119.0400
369917551490431
14:39:47
XLON
6,895
119.0400
369917551490432
14:40:39
XLON
4,702
119.0400
369917551490562
14:40:39
XLON
954
119.0400
369917551490563
14:40:40
XLON
5,656
119.0400
369917551490571
14:41:09
XLON
2,243
119.0400
369917551490621
14:41:09
XLON
1,975
119.0400
369917551490622
14:42:19
XLON
526
119.0400
369917551490838
14:42:19
XLON
1,768
119.0400
369917551490839
14:42:24
XLON
2,414
119.0400
369917551490874
14:42:24
XLON
1,795
119.0400
369917551490875
14:42:33
XLON
637
119.0400
369917551490907
14:42:46
XLON
3,590
119.0200
369917551490938
14:43:27
XLON
4,644
119.0200
369917551491081
14:44:39
XLON
2,694
119.0000
369917551491267
14:44:39
XLON
3,000
119.0000
369917551491268
14:44:39
XLON
2,200
119.0000
369917551491269
14:44:39
XLON
2,906
119.0000
369917551491270
14:44:43
XLON
2,137
119.0000
369917551491280
14:44:43
XLON
1,800
119.0000
369917551491281
14:44:43
XLON
2,376
119.0000
369917551491282
14:44:44
XLON
1,728
119.0000
369917551491283
14:44:46
XLON
1,651
119.0000
369917551491293
14:44:48
XLON
1,505
119.0000
369917551491306
14:45:15
XLON
3,200
118.9600
369917551491509
14:45:15
XLON
3,000
118.9600
369917551491510
14:45:15
XLON
2,200
118.9800
369917551491511
14:45:15
XLON
537
118.9800
369917551491512
14:45:16
XLON
3,202
118.9800
369917551491519
14:45:16
XLON
1,589
118.9800
369917551491520
14:45:16
XLON
2,344
118.9800
369917551491521
14:45:16
XLON
2,866
118.9800
369917551491515
14:45:16
XLON
2,286
118.9800
369917551491516
14:45:16
XLON
3,000
118.9800
369917551491517
14:45:36
XLON
1,831
118.9800
369917551491645
14:45:41
XLON
2,102
118.9800
369917551491658
14:45:41
XLON
1,749
118.9800
369917551491659
14:45:41
XLON
2,886
118.9800
369917551491660
14:45:46
XLON
2,361
118.9800
369917551491665
14:45:48
XLON
1,917
118.9800
369917551491666
14:46:02
XLON
5,702
118.9600
369917551491754
14:46:02
XLON
925
118.9800
369917551491756
14:46:02
XLON
2,716
118.9800
369917551491757
14:46:02
XLON
2,484
118.9800
369917551491758
14:46:02
XLON
3,000
118.9800
369917551491759
14:46:02
XLON
4,640
118.9800
369917551491760
14:46:02
XLON
402
118.9800
369917551491761
14:46:02
XLON
2,975
118.9800
369917551491762
14:46:07
XLON
4,653
118.9000
369917551491814
14:46:07
XLON
2,873
118.9000
369917551491815
14:46:07
XLON
3,000
118.9000
369917551491816
14:46:07
XLON
14,089
118.9000
369917551491817
14:48:01
XLON
2,467
119.0000
369917551492256
14:48:05
XLON
6,800
118.9800
369917551492282
14:48:09
XLON
2,000
119.0200
369917551492307
14:48:09
XLON
2,397
119.0200
369917551492308
14:48:19
XLON
2,788
119.0200
369917551492331
14:48:21
XLON
13,929
119.0000
369917551492340
14:48:21
XLON
3,000
119.0000
369917551492343
14:48:21
XLON
10,929
119.0000
369917551492344
14:49:01
XLON
3,179
119.0000
369917551492503
14:49:01
XLON
5,881
119.0000
369917551492506
14:49:01
XLON
2,575
119.0000
369917551492507
14:49:03
XLON
425
119.0000
369917551492511
14:49:03
XLON
1,271
119.0000
369917551492512
14:49:03
XLON
2,226
119.0000
369917551492513
14:49:03
XLON
3,122
119.0000
369917551492514
14:49:03
XLON
1,327
119.0000
369917551492515
14:49:05
XLON
1,821
119.0000
369917551492516
14:49:05
XLON
2,553
119.0000
369917551492517
14:49:37
XLON
2,908
119.1000
369917551492654
14:49:37
XLON
2,641
119.1000
369917551492655
14:49:37
XLON
9,237
119.1000
369917551492656
14:49:37
XLON
4,685
119.1000
369917551492657
14:49:37
XLON
2,000
119.1000
369917551492658
14:49:41
XLON
2,881
119.1000
369917551492659
14:49:41
XLON
1,441
119.1000
369917551492660
14:49:42
XLON
2,356
119.1000
369917551492662
14:50:02
XLON
10,509
119.1000
369917551492703
14:50:04
XLON
1,523
119.1000
369917551492717
14:50:05
XLON
786
119.1000
369917551492719
14:50:05
XLON
3,084
119.1000
369917551492720
14:50:05
XLON
2,523
119.1000
369917551492729
14:50:05
XLON
3,000
119.1000
369917551492730
14:50:17
XLON
1,792
119.1000
369917551492789
14:50:17
XLON
3,000
119.1000
369917551492790
14:50:22
XLON
6,138
119.0800
369917551492799
14:50:38
XLON
7,273
119.0600
369917551492875
14:51:02
XLON
2,249
119.1200
369917551492995
14:51:23
XLON
1,713
119.1400
369917551493056
14:51:23
XLON
812
119.1400
369917551493057
14:51:23
XLON
2,139
119.1400
369917551493058
14:51:23
XLON
2,000
119.1400
369917551493059
14:51:26
XLON
428
119.1400
369917551493062
14:51:26
XLON
602
119.1400
369917551493063
14:51:26
XLON
1,259
119.1400
369917551493064
14:51:37
XLON
2,821
119.1400
369917551493089
14:51:39
XLON
5,628
119.1800
369917551493107
14:51:39
XLON
2,000
119.1800
369917551493108
14:52:49
XLON
1,057
119.2400
369917551493339
14:52:49
XLON
1,224
119.2400
369917551493340
14:52:49
XLON
1,305
119.2400
369917551493341
14:52:49
XLON
2,994
119.2400
369917551493342
14:52:49
XLON
3,020
119.2400
369917551493343
14:52:49
XLON
1,248
119.2400
369917551493344
14:52:52
XLON
866
119.2000
369917551493363
14:52:54
XLON
45
119.2000
369917551493386
14:52:58
XLON
2,555
119.2200
369917551493393
14:53:13
XLON
770
119.2000
369917551493438
14:53:13
XLON
1,000
119.2000
369917551493439
14:53:13
XLON
1,000
119.2000
369917551493440
14:53:13
XLON
1,000
119.2000
369917551493441
14:53:13
XLON
207
119.2000
369917551493442
14:53:13
XLON
4,713
119.2200
369917551493436
14:53:13
XLON
4,254
119.2200
369917551493437
14:53:22
XLON
1,151
119.2400
369917551493472
14:53:22
XLON
2,228
119.2400
369917551493473
14:53:22
XLON
2,985
119.2400
369917551493474
14:53:22
XLON
2,906
119.2400
369917551493475
14:53:22
XLON
2,176
119.2400
369917551493476
14:53:22
XLON
3,000
119.2400
369917551493477
14:53:23
XLON
1,226
119.2400
369917551493482
14:53:23
XLON
2,376
119.2400
369917551493483
14:53:23
XLON
1,780
119.2400
369917551493484
14:53:23
XLON
4,596
119.2400
369917551493485
14:53:23
XLON
3,000
119.2400
369917551493486
14:53:39
XLON
1,583
119.2200
369917551493639
14:53:39
XLON
2,150
119.2200
369917551493640
14:53:39
XLON
100
119.2200
369917551493641
14:53:39
XLON
1,766
119.2400
369917551493661
14:53:40
XLON
572
119.2400
369917551493663
14:54:08
XLON
599
119.2600
369917551493749
14:54:08
XLON
3,016
119.2600
369917551493750
14:54:18
XLON
2,469
119.3000
369917551493781
14:54:18
XLON
2,490
119.3000
369917551493782
14:54:35
XLON
4,462
119.3000
369917551493834
14:54:35
XLON
2,800
119.3000
369917551493835
14:54:40
XLON
2,231
119.3000
369917551493838
14:54:43
XLON
1,824
119.3000
369917551493855
14:54:51
XLON
3,920
119.3000
369917551493882
14:54:56
XLON
2,947
119.3000
369917551493895
14:55:01
XLON
2,410
119.3000
369917551493902
14:55:07
XLON
957
119.3400
369917551493918
14:55:17
XLON
13,499
119.3200
369917551493945
14:55:17
XLON
500
119.3000
369917551493948
14:55:17
XLON
3,000
119.3000
369917551493949
14:55:17
XLON
2,872
119.3000
369917551493950
14:55:17
XLON
9,219
119.3000
369917551493951
14:55:17
XLON
3,100
119.3200
369917551493952
14:55:17
XLON
3,000
119.3200
369917551493953
14:55:17
XLON
2,881
119.3200
369917551493954
14:55:17
XLON
1,200
119.3200
369917551493955
14:55:17
XLON
1,200
119.3200
369917551493956
14:55:17
XLON
4,774
119.3200
369917551493957
14:55:17
XLON
1,224
119.3200
369917551493958
14:55:23
XLON
2,205
119.2800
369917551494036
14:55:23
XLON
2,928
119.2800
369917551494037
14:55:38
XLON
2,966
119.3000
369917551494061
14:55:38
XLON
3,000
119.3000
369917551494062
14:55:40
XLON
3,000
119.3000
369917551494070
14:55:40
XLON
3,763
119.3000
369917551494071
14:55:40
XLON
652
119.3000
369917551494072
14:55:42
XLON
1,895
119.3000
369917551494086
14:55:42
XLON
2,400
119.3000
369917551494087
14:55:43
XLON
3,059
119.3000
369917551494088
14:55:44
XLON
1,167
119.3000
369917551494090
14:56:24
XLON
7,165
119.2600
369917551494194
14:56:24
XLON
3,679
119.2600
369917551494202
14:56:24
XLON
4,640
119.2800
369917551494203
14:56:24
XLON
3,000
119.3000
369917551494204
14:56:24
XLON
4,640
119.3000
369917551494205
14:56:24
XLON
2,900
119.3000
369917551494206
14:56:24
XLON
1,200
119.3000
369917551494207
14:56:24
XLON
918
119.3000
369917551494208
14:56:24
XLON
3,176
119.3000
369917551494209
14:56:24
XLON
1,200
119.3000
369917551494210
14:56:29
XLON
2,234
119.3000
369917551494228
14:56:29
XLON
3,016
119.3000
369917551494229
14:56:29
XLON
1,925
119.3000
369917551494230
14:56:30
XLON
4,640
119.3000
369917551494231
14:56:38
XLON
4,640
119.3000
369917551494246
14:56:41
XLON
3,587
119.2600
369917551494273
14:56:41
XLON
9,637
119.2600
369917551494274
14:56:43
XLON
2,351
119.2400
369917551494294
14:56:43
XLON
2,864
119.2400
369917551494295
14:56:56
XLON
3,089
119.1800
369917551494386
14:56:58
XLON
2,895
119.1800
369917551494390
14:56:59
XLON
2,367
119.1800
369917551494396
14:57:20
XLON
4,568
119.1800
369917551494472
14:57:20
XLON
8,479
119.1800
369917551494473
14:57:20
XLON
3,000
119.1800
369917551494477
14:57:20
XLON
3,000
119.1800
369917551494478
14:57:35
XLON
5,117
119.1800
369917551494531
14:57:35
XLON
984
119.1800
369917551494532
14:57:35
XLON
946
119.1800
369917551494533
14:57:35
XLON
3,100
119.1800
369917551494535
14:57:35
XLON
926
119.1800
369917551494536
14:57:35
XLON
641
119.1800
369917551494537
14:57:35
XLON
411
119.1800
369917551494542
14:57:35
XLON
4,876
119.1800
369917551494543
14:57:37
XLON
1,093
119.1800
369917551494549
14:57:37
XLON
915
119.1800
369917551494550
14:57:43
XLON
5,183
119.1800
369917551494610
14:58:04
XLON
1,487
119.2000
369917551494688
14:58:04
XLON
1,514
119.2000
369917551494689
14:58:13
XLON
1,031
119.1800
369917551494740
14:58:13
XLON
4,152
119.1800
369917551494741
14:58:14
XLON
3,249
119.1800
369917551494744
14:58:15
XLON
761
119.1600
369917551494801
14:58:15
XLON
1,008
119.1600
369917551494803
14:58:16
XLON
4,602
119.1400
369917551494807
14:58:16
XLON
4,602
119.1200
369917551494816
14:58:16
XLON
2,942
119.1200
369917551494817
14:58:56
XLON
9,947
119.1200
369917551494917
14:58:56
XLON
3,000
119.1000
369917551494922
14:58:56
XLON
9,621
119.1000
369917551494923
14:58:58
XLON
6,010
119.1200
369917551494937
14:58:58
XLON
1,200
119.1200
369917551494938
14:58:58
XLON
5,049
119.1200
369917551494939
14:58:58
XLON
2,141
119.1200
369917551494940
14:58:58
XLON
3,000
119.1200
369917551494941
14:58:58
XLON
3,089
119.1200
369917551494942
14:58:58
XLON
1,018
119.1200
369917551494943
14:58:58
XLON
1,751
119.1200
369917551494944
14:58:58
XLON
2,526
119.1200
369917551494945
14:59:34
XLON
10,331
119.1800
369917551495077
14:59:35
XLON
10,331
119.1800
369917551495089
14:59:39
XLON
10,648
119.1600
369917551495107
14:59:39
XLON
3,000
119.1200
369917551495121
14:59:39
XLON
6,029
119.1400
369917551495122
14:59:39
XLON
1,200
119.1400
369917551495123
14:59:39
XLON
419
119.1400
369917551495124
14:59:40
XLON
2,753
119.1400
369917551495133
14:59:41
XLON
1,698
119.1400
369917551495141
14:59:41
XLON
3,000
119.1400
369917551495142
15:00:05
XLON
603
119.1600
369917551495270
15:00:06
XLON
492
119.1600
369917551495278
15:00:06
XLON
3,000
119.1600
369917551495279
15:00:15
XLON
991
119.1600
369917551495306
15:00:15
XLON
3,000
119.1600
369917551495307
15:00:19
XLON
2,522
119.1600
369917551495319
15:00:20
XLON
11,906
119.1400
369917551495331
15:00:20
XLON
6,096
119.1000
369917551495392
15:00:20
XLON
3,000
119.1000
369917551495393
15:00:20
XLON
1,271
119.1000
369917551495394
15:00:20
XLON
549
119.1000
369917551495395
15:00:20
XLON
6,074
119.0600
369917551495403
15:00:20
XLON
245
119.0800
369917551495404
15:00:24
XLON
3,000
119.0400
369917551495439
15:00:24
XLON
3,004
119.0400
369917551495440
15:00:24
XLON
8,000
119.0400
369917551495431
15:00:24
XLON
3,000
119.0400
369917551495432
15:00:25
XLON
2,426
119.0200
369917551495446
15:00:25
XLON
1,105
119.0200
369917551495447
15:00:25
XLON
2,967
119.0200
369917551495444
15:00:25
XLON
1,351
119.0200
369917551495445
15:00:27
XLON
2,769
119.0200
369917551495455
15:00:28
XLON
7,018
119.0400
369917551495469
15:00:28
XLON
3,006
119.0400
369917551495470
15:00:28
XLON
2,834
119.0400
369917551495457
15:00:28
XLON
1,200
119.0400
369917551495458
15:00:28
XLON
10,387
119.0400
369917551495459
15:00:28
XLON
1,200
119.0400
369917551495460
15:00:28
XLON
5,830
119.0400
369917551495461
15:00:29
XLON
2,458
119.0400
369917551495471
15:00:40
XLON
1,954
119.0200
369917551495508
15:00:40
XLON
3,000
119.0200
369917551495509
15:00:41
XLON
385
119.0200
369917551495519
15:01:47
XLON
2,539
119.0000
369917551495656
15:01:47
XLON
3,000
119.0000
369917551495657
15:01:47
XLON
1,200
119.0000
369917551495658
15:01:47
XLON
1,200
119.0000
369917551495659
15:01:47
XLON
3,000
119.0200
369917551495660
15:01:47
XLON
5,446
119.0200
369917551495661
15:01:47
XLON
1,200
119.0200
369917551495662
15:01:47
XLON
1,200
119.0200
369917551495663
15:01:47
XLON
4,729
119.0200
369917551495664
15:01:47
XLON
958
119.0200
369917551495665
15:02:47
XLON
3,341
119.0000
369917551495894
15:02:47
XLON
413
119.0000
369917551495895
15:02:48
XLON
3,318
119.0000
369917551495898
15:02:50
XLON
3,098
119.0000
369917551495903
15:03:14
XLON
3,807
118.9800
369917551495960
15:04:38
XLON
770
119.0400
369917551496147
15:05:15
XLON
6,462
119.0200
369917551496269
15:05:15
XLON
3,000
119.0000
369917551496283
15:05:15
XLON
3,000
119.0200
369917551496284
15:05:15
XLON
462
119.0200
369917551496285
15:05:15
XLON
3,000
119.0200
369917551496286
15:05:15
XLON
2,842
119.0200
369917551496287
15:05:16
XLON
2,324
119.0200
369917551496295
15:05:16
XLON
3,000
119.0200
369917551496296
15:05:25
XLON
4,244
118.9600
369917551496311
15:05:25
XLON
4,244
118.9600
369917551496313
15:05:25
XLON
4,244
118.9600
369917551496314
15:06:08
XLON
4,521
119.0800
369917551496489
15:06:08
XLON
1,371
119.0800
369917551496490
15:06:08
XLON
3,000
119.0800
369917551496491
15:06:08
XLON
2,892
119.0800
369917551496492
15:06:08
XLON
2,936
119.0800
369917551496494
15:06:08
XLON
27
119.0800
369917551496495
15:06:09
XLON
2,973
119.0800
369917551496497
15:06:09
XLON
2,402
119.0800
369917551496498
15:06:09
XLON
2,838
119.0600
369917551496502
15:06:09
XLON
1,706
119.0600
369917551496503
15:06:22
XLON
10,380
119.0600
369917551496611
15:06:26
XLON
10,380
119.0600
369917551496638
15:06:54
XLON
731
119.0600
369917551496765
15:06:54
XLON
4,749
119.0600
369917551496766
15:06:54
XLON
1,791
119.0600
369917551496767
15:06:55
XLON
3,000
119.0400
369917551496788
15:06:55
XLON
2,600
119.0600
369917551496789
15:06:55
XLON
2,709
119.0600
369917551496790
15:06:55
XLON
1,271
119.0600
369917551496791
15:06:55
XLON
2,158
119.0600
369917551496792
15:06:55
XLON
2,939
119.0600
369917551496793
15:06:55
XLON
992
119.0600
369917551496794
15:07:09
XLON
1,261
119.0800
369917551496876
15:07:09
XLON
3,950
119.0800
369917551496877
15:07:09
XLON
3,000
119.0800
369917551496878
15:07:09
XLON
305
119.0800
369917551496879
15:07:09
XLON
1,141
119.0800
369917551496880
15:07:14
XLON
3,000
119.0800
369917551496896
15:07:14
XLON
5,087
119.0800
369917551496897
15:07:14
XLON
1,259
119.0800
369917551496898
15:07:14
XLON
2,995
119.0800
369917551496899
15:07:14
XLON
914
119.0800
369917551496900
15:07:56
XLON
3,341
119.0400
369917551497013
15:07:56
XLON
2,000
119.0400
369917551497014
15:07:56
XLON
2,983
119.0400
369917551497015
15:07:57
XLON
8,323
119.0400
369917551497020
15:07:57
XLON
1
119.0400
369917551497021
15:07:57
XLON
3,000
119.0400
369917551497028
15:07:57
XLON
2,362
119.0400
369917551497029
15:08:12
XLON
646
119.0400
369917551497125
15:08:12
XLON
390
119.0400
369917551497126
15:08:12
XLON
610
119.0400
369917551497127
15:08:12
XLON
3,000
119.0400
369917551497128
15:08:12
XLON
2,408
119.0400
369917551497129
15:08:13
XLON
3,135
119.0400
369917551497132
15:08:13
XLON
1,174
119.0400
369917551497133
15:08:13
XLON
2,689
119.0400
369917551497135
15:08:13
XLON
2,916
119.0400
369917551497138
15:08:13
XLON
2,384
119.0400
369917551497139
15:08:16
XLON
2,200
119.0400
369917551497148
15:08:21
XLON
1,911
119.0800
369917551497171
15:08:24
XLON
11,363
119.0400
369917551497188
15:08:25
XLON
1,190
119.0200
369917551497194
15:08:25
XLON
3,000
119.0400
369917551497195
15:08:29
XLON
11,413
119.0200
369917551497198
15:08:29
XLON
3,000
118.9800
369917551497208
15:08:29
XLON
2,922
118.9800
369917551497209
15:08:40
XLON
6,859
119.0000
369917551497237
15:08:40
XLON
3,000
119.0000
369917551497238
15:10:00
XLON
1,799
119.0000
369917551497526
15:11:43
XLON
3,000
119.0000
369917551497880
15:12:11
XLON
3,000
119.0000
369917551498056
15:12:18
XLON
6,300
118.9400
369917551498117
15:12:18
XLON
2,800
118.9400
369917551498118
15:12:18
XLON
3,187
118.9400
369917551498119
15:12:27
XLON
1,271
118.9200
369917551498149
15:12:27
XLON
3,000
118.9200
369917551498150
15:12:27
XLON
1,200
118.9200
369917551498151
15:12:27
XLON
1,200
118.9200
369917551498152
15:12:28
XLON
2,165
118.9200
369917551498153
15:12:28
XLON
3,043
118.9200
369917551498154
15:12:28
XLON
2,862
118.9200
369917551498155
15:12:28
XLON
3,000
118.9200
369917551498156
15:12:52
XLON
820
118.9200
369917551498229
15:12:54
XLON
2,928
118.9200
369917551498242
15:12:56
XLON
2,394
118.9200
369917551498246
15:13:03
XLON
5,503
118.9000
369917551498267
15:13:03
XLON
3,000
118.9000
369917551498268
15:13:03
XLON
5,753
118.9200
369917551498269
15:13:03
XLON
3,000
118.9200
369917551498270
15:13:03
XLON
1,200
118.9200
369917551498271
15:13:03
XLON
1,200
118.9200
369917551498272
15:13:03
XLON
4,596
118.9200
369917551498273
15:13:08
XLON
3,053
118.9200
369917551498279
15:13:22
XLON
3,059
118.9400
369917551498320
15:13:22
XLON
1,550
118.9400
369917551498321
15:13:22
XLON
2,000
118.9400
369917551498322
15:13:22
XLON
2,254
118.9400
369917551498323
15:13:27
XLON
1,888
118.9400
369917551498338
15:13:27
XLON
990
118.9400
369917551498339
15:13:47
XLON
4,673
118.9400
369917551498370
15:14:01
XLON
13,355
118.9400
369917551498453
15:14:03
XLON
7,714
118.9200
369917551498486
15:14:07
XLON
892
118.9200
369917551498501
15:14:07
XLON
3,063
118.9200
369917551498502
15:15:07
XLON
7,160
119.0000
369917551498712
15:17:16
XLON
6,614
118.9800
369917551499093
15:17:17
XLON
1,485
118.9800
369917551499101
15:17:17
XLON
2,192
118.9800
369917551499102
15:17:17
XLON
3,000
118.9800
369917551499103
15:17:17
XLON
2,186
118.9800
369917551499104
15:17:18
XLON
1,196
118.9800
369917551499105
15:17:18
XLON
1,792
118.9800
369917551499106
15:17:18
XLON
1,787
118.9800
369917551499107
15:17:22
XLON
1,083
118.9800
369917551499113
15:17:22
XLON
3,000
118.9800
369917551499114
15:17:22
XLON
1,812
118.9800
369917551499115
15:17:22
XLON
3,100
118.9800
369917551499116
15:17:23
XLON
1,482
118.9800
369917551499117
15:17:23
XLON
2,536
118.9800
369917551499118
15:17:23
XLON
1,543
118.9800
369917551499119
15:17:50
XLON
2,825
118.9600
369917551499184
15:17:50
XLON
4,074
118.9600
369917551499190
15:17:51
XLON
3,100
118.9600
369917551499191
15:17:51
XLON
3,000
118.9600
369917551499192
15:17:51
XLON
1,984
118.9600
369917551499193
15:17:51
XLON
3,026
118.9600
369917551499194
15:17:52
XLON
1,705
118.9600
369917551499195
15:18:28
XLON
4,493
118.9800
369917551499293
15:18:28
XLON
1,885
118.9800
369917551499294
15:18:30
XLON
6,221
118.9600
369917551499303
15:18:41
XLON
6,221
118.9600
369917551499327
15:18:43
XLON
1,881
118.9600
369917551499343
15:18:43
XLON
928
118.9600
369917551499344
15:19:12
XLON
1,900
119.0000
369917551499472
15:19:12
XLON
2,932
119.0000
369917551499473
15:19:12
XLON
2,000
119.0000
369917551499474
15:19:13
XLON
2,398
119.0000
369917551499475
15:19:13
XLON
1,260
119.0000
369917551499476
15:19:27
XLON
3,116
119.0000
369917551499518
15:19:30
XLON
178
118.9800
369917551499525
15:19:30
XLON
600
118.9800
369917551499526
15:19:30
XLON
400
118.9800
369917551499527
15:19:30
XLON
1,000
118.9800
369917551499528
15:19:30
XLON
2,000
118.9800
369917551499529
15:19:30
XLON
1,000
118.9800
369917551499530
15:19:30
XLON
1,000
118.9800
369917551499531
15:19:30
XLON
3,538
118.9800
369917551499532
15:19:30
XLON
9,716
118.9800
369917551499538
15:19:31
XLON
5,766
118.9800
369917551499541
15:19:39
XLON
3,950
118.9800
369917551499560
15:20:14
XLON
13,650
119.0200
369917551499710
15:20:15
XLON
2,897
119.0200
369917551499729
15:20:17
XLON
2,370
119.0200
369917551499730
15:20:27
XLON
2,703
119.0200
369917551499764
15:21:08
XLON
1,875
119.0600
369917551499892
15:21:26
XLON
1,578
119.0600
369917551499934
15:21:27
XLON
1,000
119.0400
369917551499938
15:21:27
XLON
8,111
119.0400
369917551499939
15:21:27
XLON
9,111
119.0400
369917551499951
15:21:43
XLON
2,780
119.0200
369917551500021
15:21:47
XLON
2,130
119.0000
369917551500031
15:21:47
XLON
1,000
119.0000
369917551500032
15:21:47
XLON
1,000
119.0000
369917551500033
15:21:47
XLON
1,000
119.0000
369917551500034
15:21:49
XLON
2,000
119.0000
369917551500038
15:21:49
XLON
2,006
119.0000
369917551500039
15:21:49
XLON
3,000
119.0000
369917551500041
15:21:49
XLON
3,000
119.0000
369917551500042
15:21:49
XLON
3,136
119.0000
369917551500043
15:21:50
XLON
1,251
119.0000
369917551500044
15:21:50
XLON
3,000
119.0000
369917551500045
15:21:50
XLON
2,049
119.0000
369917551500046
15:21:51
XLON
1,022
119.0000
369917551500058
15:21:52
XLON
1,739
119.0000
369917551500059
15:21:52
XLON
3,023
119.0000
369917551500060
15:21:53
XLON
2,472
119.0000
369917551500061
15:21:59
XLON
6,000
118.9800
369917551500070
15:22:01
XLON
4,477
118.9800
369917551500076
15:22:01
XLON
2,700
118.9800
369917551500079
15:22:01
XLON
4,729
118.9800
369917551500080
15:22:01
XLON
1,200
118.9800
369917551500081
15:22:01
XLON
3,000
118.9800
369917551500082
15:22:02
XLON
3,604
118.9800
369917551500083
15:22:02
XLON
3,000
118.9800
369917551500084
15:22:02
XLON
2,887
118.9800
369917551500085
15:22:03
XLON
1,102
118.9800
369917551500086
15:22:03
XLON
3,000
118.9800
369917551500087
15:22:03
XLON
1,799
118.9800
369917551500088
15:22:04
XLON
2,114
118.9800
369917551500089
15:22:04
XLON
3,000
118.9800
369917551500090
15:22:41
XLON
2,494
118.9800
369917551500191
15:22:41
XLON
9,235
118.9800
369917551500192
15:23:12
XLON
411
119.0000
369917551500273
15:23:12
XLON
2,000
119.0000
369917551500274
15:23:34
XLON
3,567
119.0000
369917551500356
15:23:35
XLON
90
119.0000
369917551500357
15:24:12
XLON
2,000
119.0200
369917551500485
15:24:12
XLON
828
119.0200
369917551500486
15:25:19
XLON
1,604
119.0200
369917551500700
15:25:19
XLON
4,036
119.0200
369917551500701
15:25:19
XLON
3,052
119.0200
369917551500702
15:25:19
XLON
2,170
119.0200
369917551500703
15:25:19
XLON
2,302
119.0200
369917551500704
15:25:19
XLON
1,723
119.0200
369917551500696
15:25:19
XLON
3,917
119.0200
369917551500697
15:25:20
XLON
611
119.0200
369917551500708
15:25:20
XLON
434
119.0200
369917551500709
15:25:20
XLON
461
119.0200
369917551500710
15:25:20
XLON
2,025
119.0200
369917551500711
15:25:23
XLON
1,589
119.0400
369917551500746
15:25:23
XLON
2,950
119.0400
369917551500747
15:25:23
XLON
3,000
119.0400
369917551500748
15:25:23
XLON
2,000
119.0400
369917551500749
15:25:24
XLON
2,413
119.0400
369917551500751
15:25:25
XLON
882
119.0400
369917551500752
15:25:50
XLON
3,409
119.0400
369917551500794
15:25:51
XLON
3,409
119.0400
369917551500798
15:25:52
XLON
3,409
119.0400
369917551500810
15:25:52
XLON
2,500
119.0400
369917551500811
15:25:52
XLON
603
119.0400
369917551500812
15:25:53
XLON
2,417
119.0400
369917551500818
15:25:53
XLON
2,508
119.0400
369917551500819
15:25:53
XLON
3,342
119.0400
369917551500820
15:26:22
XLON
1,966
119.0600
369917551500879
15:26:22
XLON
1,580
119.0600
369917551500880
15:26:22
XLON
2,241
119.0600
369917551500881
15:26:22
XLON
2,912
119.0600
369917551500882
15:26:22
XLON
2,000
119.0600
369917551500883
15:26:24
XLON
1,833
119.0600
369917551500884
15:26:24
XLON
3,111
119.0600
369917551500885
15:26:24
XLON
2,000
119.0600
369917551500886
15:26:24
XLON
3,000
119.0600
369917551500887
15:26:24
XLON
7,900
119.0600
369917551500888
15:26:25
XLON
2,544
119.0600
369917551500889
15:26:25
XLON
1,876
119.0600
369917551500890
15:26:25
XLON
3,000
119.0600
369917551500891
15:26:25
XLON
7,900
119.0600
369917551500892
15:26:26
XLON
3,039
119.0600
369917551500893
15:27:30
XLON
285
119.1000
369917551501052
15:27:31
XLON
1,523
119.1000
369917551501054
15:27:31
XLON
3,000
119.1000
369917551501055
15:27:31
XLON
2,958
119.1000
369917551501056
15:27:32
XLON
2,420
119.1000
369917551501068
15:27:32
XLON
1,259
119.1000
369917551501069
15:27:38
XLON
1,619
119.1000
369917551501078
15:27:38
XLON
1,259
119.1000
369917551501079
15:27:40
XLON
488
119.1000
369917551501085
15:27:40
XLON
2,646
119.1000
369917551501086
15:27:40
XLON
1,567
119.1000
369917551501087
15:27:41
XLON
398
119.1000
369917551501089
15:27:41
XLON
1,259
119.1000
369917551501090
15:27:43
XLON
2,406
119.1000
369917551501100
15:27:43
XLON
1,572
119.1000
369917551501101
15:28:02
XLON
3,701
119.1000
369917551501119
15:28:03
XLON
1,321
119.1000
369917551501124
15:28:03
XLON
1,284
119.1000
369917551501125
15:28:03
XLON
2,600
119.1000
369917551501126
15:28:03
XLON
1,613
119.1000
369917551501127
15:28:03
XLON
4,422
119.1000
369917551501128
15:28:04
XLON
1,049
119.1000
369917551501132
15:28:04
XLON
2,748
119.1000
369917551501133
15:28:04
XLON
2,546
119.1000
369917551501134
15:28:04
XLON
888
119.1000
369917551501135
15:28:19
XLON
1,678
119.1000
369917551501166
15:28:19
XLON
2,894
119.1000
369917551501167
15:28:35
XLON
1,268
119.1200
369917551501227
15:28:35
XLON
2,000
119.1200
369917551501228
15:28:35
XLON
2,339
119.1200
369917551501229
15:28:35
XLON
3,028
119.1200
369917551501230
15:28:38
XLON
2,477
119.1200
369917551501235
15:28:38
XLON
1,764
119.1200
369917551501236
15:28:38
XLON
2,000
119.1200
369917551501237
15:29:08
XLON
1,258
119.1600
369917551501376
15:29:13
XLON
3,000
119.1400
369917551501391
15:29:16
XLON
2,640
119.1200
369917551501408
15:29:27
XLON
1,685
119.1400
369917551501448
15:29:27
XLON
2,389
119.1400
369917551501449
15:29:27
XLON
1,808
119.1400
369917551501450
15:29:35
XLON
1,703
119.1400
369917551501466
15:29:35
XLON
3,024
119.1400
369917551501470
15:29:36
XLON
2,473
119.1400
369917551501471
15:29:54
XLON
10,419
119.1400
369917551501536
15:29:54
XLON
1,575
119.1400
369917551501534
15:29:59
XLON
2,945
119.1400
369917551501569
15:30:01
XLON
2,409
119.1400
369917551501607
15:30:01
XLON
1,547
119.1400
369917551501608
15:30:20
XLON
712
119.1400
369917551501751
15:30:21
XLON
1,537
119.1400
369917551501753
15:30:44
XLON
444
119.1400
369917551501819
15:30:44
XLON
3,000
119.0800
369917551501863
15:30:44
XLON
84
119.0800
369917551501864
15:30:45
XLON
3,127
119.0800
369917551501874
15:30:45
XLON
2,226
119.0800
369917551501875
15:30:45
XLON
841
119.0800
369917551501876
15:30:45
XLON
2,449
119.0800
369917551501877
15:30:45
XLON
3,000
119.0800
369917551501878
15:30:46
XLON
2,558
119.0800
369917551501879
15:30:46
XLON
1,821
119.0800
369917551501880
15:30:46
XLON
2,934
119.0800
369917551501881
15:30:46
XLON
1,003
119.0800
369917551501882
15:30:50
XLON
1,904
119.0800
369917551501893
15:30:54
XLON
1,200
119.0800
369917551501926
15:31:07
XLON
1,200
119.1000
369917551501984
15:31:07
XLON
3,000
119.1000
369917551501985
15:31:07
XLON
4,863
119.1000
369917551501986
15:31:07
XLON
1,200
119.1000
369917551501987
15:31:08
XLON
515
119.1000
369917551501991
15:31:08
XLON
1,526
119.1000
369917551501992
15:31:09
XLON
707
119.1000
369917551502004
15:31:10
XLON
577
119.1000
369917551502010
15:31:10
XLON
1,459
119.1000
369917551502011
15:31:33
XLON
10,079
119.0800
369917551502103
15:31:33
XLON
2,885
119.0800
369917551502124
15:31:33
XLON
3,000
119.0800
369917551502125
15:31:33
XLON
4,194
119.0800
369917551502126
15:31:34
XLON
1,650
119.0800
369917551502132
15:31:34
XLON
3,044
119.0800
369917551502133
15:31:35
XLON
2,490
119.0800
369917551502136
15:31:37
XLON
322
119.0600
369917551502139
15:31:37
XLON
740
119.0600
369917551502138
15:31:39
XLON
912
119.0600
369917551502142
15:32:30
XLON
1,796
119.0800
369917551502321
15:32:35
XLON
1,796
119.0800
369917551502351
15:32:35
XLON
1,067
119.0800
369917551502365
15:32:36
XLON
2,700
119.0800
369917551502368
15:32:36
XLON
2,083
119.0800
369917551502369
15:32:36
XLON
3,074
119.0800
369917551502370
15:32:36
XLON
3,000
119.0800
369917551502371
15:32:36
XLON
140
119.0800
369917551502372
15:32:37
XLON
1,703
119.0800
369917551502373
15:32:37
XLON
2,515
119.0800
369917551502374
15:32:37
XLON
1,215
119.0800
369917551502375
15:32:37
XLON
3,000
119.0800
369917551502376
15:32:37
XLON
1,102
119.0600
369917551502377
15:32:44
XLON
2,000
119.0600
369917551502413
15:32:46
XLON
2,000
119.0600
369917551502418
15:32:46
XLON
1,601
119.0600
369917551502419
15:32:46
XLON
7,063
119.0600
369917551502434
15:32:46
XLON
3,114
119.0600
369917551502435
15:32:47
XLON
2,547
119.0600
369917551502449
15:32:57
XLON
1,846
119.0800
369917551502484
15:32:59
XLON
2,686
119.0800
369917551502487
15:33:33
XLON
3,100
119.1000
369917551502648
15:33:34
XLON
2,749
119.1000
369917551502653
15:33:34
XLON
2,396
119.1000
369917551502654
15:33:35
XLON
1,959
119.1000
369917551502660
15:34:42
XLON
1,867
119.1600
369917551502944
15:34:42
XLON
3,000
119.1600
369917551502945
15:34:43
XLON
1,031
119.1600
369917551502947
15:34:43
XLON
3,000
119.1600
369917551502948
15:34:43
XLON
2,000
119.1600
369917551502949
15:34:45
XLON
842
119.1600
369917551502963
15:34:45
XLON
1,258
119.1600
369917551502964
15:36:23
XLON
1,781
119.2800
369917551503360
15:36:23
XLON
3,000
119.2800
369917551503361
15:36:24
XLON
2,187
119.2800
369917551503362
15:36:24
XLON
2,949
119.2800
369917551503363
15:36:24
XLON
1,789
119.2800
369917551503369
15:36:24
XLON
2,412
119.2800
369917551503370
15:36:24
XLON
1,686
119.2800
369917551503371
15:36:24
XLON
2,000
119.2800
369917551503372
15:36:32
XLON
2,700
119.2800
369917551503413
15:36:44
XLON
1,469
119.3000
369917551503478
15:36:44
XLON
1
119.3000
369917551503479
15:36:44
XLON
2,955
119.3000
369917551503480
15:36:44
XLON
2,956
119.3000
369917551503481
15:36:45
XLON
2,418
119.3000
369917551503483
15:36:51
XLON
3,642
119.3000
369917551503503
15:36:51
XLON
2,685
119.3000
369917551503504
15:37:11
XLON
1,501
119.3000
369917551503586
15:37:19
XLON
1,473
119.3200
369917551503643
15:37:19
XLON
1,257
119.3200
369917551503644
15:37:19
XLON
2,166
119.3200
369917551503645
15:37:21
XLON
1,772
119.3200
369917551503662
15:37:21
XLON
1,257
119.3200
369917551503663
15:37:42
XLON
2,600
119.3000
369917551503780
15:37:42
XLON
3,100
119.3000
369917551503781
15:37:42
XLON
3,000
119.3000
369917551503782
15:37:50
XLON
2,318
119.3200
369917551503838
15:37:50
XLON
3,170
119.3200
369917551503839
15:37:50
XLON
1,503
119.3200
369917551503840
15:37:50
XLON
3,615
119.3200
369917551503845
15:37:50
XLON
3,040
119.3200
369917551503846
15:37:51
XLON
2,487
119.3200
369917551503847
15:37:52
XLON
1,997
119.3200
369917551503852
15:37:52
XLON
1,750
119.3200
369917551503849
15:37:56
XLON
1,704
119.3200
369917551503853
15:38:11
XLON
1,654
119.3200
369917551503936
15:38:11
XLON
1
119.3200
369917551503937
15:38:35
XLON
1,861
119.3000
369917551504025
15:38:35
XLON
5,644
119.3000
369917551504026
15:38:35
XLON
3,000
119.3000
369917551504027
15:38:35
XLON
1,794
119.3200
369917551504028
15:38:35
XLON
2,800
119.3200
369917551504029
15:38:35
XLON
3,000
119.3200
369917551504030
15:38:35
XLON
71
119.3200
369917551504031
15:38:35
XLON
1,200
119.3200
369917551504032
15:38:35
XLON
1,200
119.3200
369917551504033
15:38:35
XLON
4,819
119.3200
369917551504034
15:38:35
XLON
1,224
119.3200
369917551504035
15:38:35
XLON
3,386
119.3200
369917551504036
15:38:35
XLON
3,674
119.3200
369917551504037
15:38:35
XLON
1,434
119.3000
369917551504018
15:38:37
XLON
188
119.2600
369917551504049
15:39:12
XLON
16
119.2600
369917551504174
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.ENDPOSSFSFMSEFSEDA
Recent news on Vodafone
See all newsREG - 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
AnnouncementREG - Vodafone Group Plc - Transaction in Own Shares
Announcement