REG - Vodafone Group Plc - Transaction in Own Shares
13 September 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:
13 September 2021
Number of ordinary shares of 2020/21 US cents each purchased:
5,707,176
Highest price paid per share (pence):
118.28
Lowest price paid per share (pence):
117.18
Volume weighted average price paid per share (pence):
117.89
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,213,846,748 of its ordinary shares in treasury and has 27,603,743,270 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 13 September 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 13 September 2021 is set out below.
Schedule of purchases - aggregate information
Trading venue
Volume weighted average price (pence per share)
Aggregated volume
XLON
117.89
5,707,176
Schedule of purchases - individual transactions
Transaction Time
Trading Venue
Number of Shares
Price Per Share (GBP)
Transaction Reference Number
09:12:45
XLON
9,000
117.1800
390945711336628
09:12:45
XLON
3,586
117.1800
390945711336629
09:14:04
XLON
1,713
117.2200
390945711336730
09:14:04
XLON
2,155
117.2200
390945711336731
09:14:27
XLON
164
117.2000
390945711336772
09:14:27
XLON
1,704
117.2000
390945711336773
09:14:27
XLON
1,599
117.2000
390945711336774
09:14:27
XLON
618
117.2000
390945711336775
09:19:09
XLON
3,132
117.3200
390945711337173
09:19:09
XLON
1,776
117.3400
390945711337175
09:19:09
XLON
3,000
117.3400
390945711337176
09:19:09
XLON
1,200
117.3400
390945711337177
09:21:37
XLON
5,353
117.4200
390945711337481
09:21:37
XLON
7,594
117.4200
390945711337482
09:21:42
XLON
6,132
117.4000
390945711337493
09:21:42
XLON
2,930
117.4000
390945711337494
09:21:42
XLON
2,551
117.4000
390945711337495
09:21:43
XLON
2,551
117.4000
390945711337496
09:21:43
XLON
1,130
117.4000
390945711337497
09:21:44
XLON
4,092
117.3600
390945711337500
09:22:19
XLON
1,732
117.3200
390945711337573
09:22:19
XLON
3,000
117.3200
390945711337574
09:24:05
XLON
3,705
117.3400
390945711337705
09:24:05
XLON
3,360
117.3400
390945711337713
09:24:05
XLON
920
117.3400
390945711337714
09:24:45
XLON
5,210
117.3400
390945711337767
09:24:45
XLON
7,709
117.3400
390945711337768
09:25:31
XLON
1,798
117.3200
390945711337883
09:25:33
XLON
88
117.3200
390945711337886
09:26:09
XLON
5,818
117.3200
390945711337962
09:28:05
XLON
7,896
117.3600
390945711338209
09:28:05
XLON
3,100
117.3600
390945711338210
09:28:05
XLON
3,000
117.3600
390945711338211
09:28:05
XLON
2,196
117.3600
390945711338212
09:28:05
XLON
1,795
117.3600
390945711338213
09:29:58
XLON
5,877
117.3800
390945711338448
09:29:58
XLON
3,146
117.3800
390945711338450
09:31:03
XLON
1,873
117.4400
390945711338598
09:31:03
XLON
1,204
117.4400
390945711338599
09:33:19
XLON
63
117.4800
390945711338854
09:33:19
XLON
3,000
117.4800
390945711338855
09:33:21
XLON
2,442
117.4800
390945711338863
09:33:21
XLON
3,000
117.4800
390945711338864
09:33:22
XLON
63
117.4800
390945711338865
09:33:23
XLON
2,243
117.4800
390945711338866
09:33:23
XLON
2,151
117.4800
390945711338867
09:33:24
XLON
195
117.4800
390945711338868
09:33:34
XLON
2,174
117.4800
390945711338894
09:33:34
XLON
4,890
117.4800
390945711338895
09:33:34
XLON
2,410
117.4800
390945711338896
09:34:16
XLON
7,360
117.4800
390945711338944
09:34:16
XLON
625
117.4800
390945711338945
09:34:16
XLON
4,683
117.4800
390945711338946
09:34:58
XLON
3,017
117.5200
390945711339050
09:35:19
XLON
13,419
117.5200
390945711339182
09:35:48
XLON
1,610
117.5200
390945711339226
09:35:48
XLON
6,759
117.5200
390945711339227
09:35:48
XLON
5,175
117.5200
390945711339228
09:35:48
XLON
2,800
117.5200
390945711339233
09:35:48
XLON
2,119
117.5200
390945711339234
09:35:48
XLON
3,523
117.5200
390945711339235
09:36:51
XLON
2,176
117.5200
390945711339347
09:36:51
XLON
3,763
117.5200
390945711339348
09:36:51
XLON
6,769
117.5200
390945711339349
09:36:51
XLON
5,754
117.5000
390945711339351
09:36:52
XLON
5,002
117.5000
390945711339354
09:39:47
XLON
12,768
117.4800
390945711339628
09:39:47
XLON
3,100
117.4800
390945711339635
09:39:47
XLON
3,000
117.4800
390945711339636
09:39:47
XLON
5,899
117.4800
390945711339637
09:39:47
XLON
2,601
117.4800
390945711339641
09:39:47
XLON
1,221
117.4800
390945711339642
09:40:12
XLON
2,293
117.4400
390945711339706
09:40:12
XLON
8,262
117.4400
390945711339707
09:40:12
XLON
3,057
117.4400
390945711339708
09:41:03
XLON
2,896
117.4200
390945711339856
09:41:04
XLON
3,183
117.4000
390945711339860
09:41:04
XLON
239
117.4000
390945711339861
09:41:04
XLON
858
117.4000
390945711339862
09:41:04
XLON
385
117.4000
390945711339863
09:42:11
XLON
3,100
117.3000
390945711340045
09:42:11
XLON
2,947
117.3000
390945711340046
09:42:11
XLON
3,000
117.3200
390945711340047
09:42:11
XLON
783
117.3200
390945711340048
09:42:34
XLON
9,625
117.2800
390945711340072
09:42:34
XLON
2,007
117.3000
390945711340074
09:42:34
XLON
3,000
117.3000
390945711340075
09:42:34
XLON
1,200
117.3000
390945711340076
09:42:34
XLON
1,200
117.3000
390945711340077
09:42:34
XLON
3,397
117.3000
390945711340078
09:42:39
XLON
2,298
117.3000
390945711340079
09:42:41
XLON
1,880
117.3000
390945711340080
09:43:03
XLON
1,168
117.2800
390945711340129
09:43:03
XLON
6,227
117.2800
390945711340130
09:43:03
XLON
3,098
117.2800
390945711340131
09:43:05
XLON
5,345
117.2800
390945711340136
09:44:12
XLON
2,994
117.3400
390945711340257
09:45:00
XLON
3,000
117.3600
390945711340345
09:45:00
XLON
3,365
117.3600
390945711340346
09:45:00
XLON
3,400
117.3600
390945711340347
09:45:00
XLON
1,735
117.3600
390945711340348
09:45:01
XLON
2,084
117.3600
390945711340352
09:45:02
XLON
3,000
117.3600
390945711340353
09:45:02
XLON
2,153
117.3600
390945711340354
09:45:03
XLON
3,393
117.3400
390945711340359
09:46:10
XLON
4,381
117.3800
390945711340465
09:46:10
XLON
2,400
117.3600
390945711340479
09:46:10
XLON
1,981
117.3800
390945711340480
09:46:49
XLON
2,843
117.3600
390945711340559
09:48:17
XLON
3,000
117.4000
390945711340720
09:48:17
XLON
618
117.4000
390945711340721
09:48:49
XLON
4,737
117.4000
390945711340798
09:48:49
XLON
4,810
117.4000
390945711340799
09:48:53
XLON
3,000
117.3800
390945711340808
09:50:01
XLON
3,200
117.3600
390945711340938
09:50:01
XLON
1,265
117.3600
390945711340939
09:52:46
XLON
3,000
117.3600
390945711341198
09:52:46
XLON
501
117.3800
390945711341199
09:52:46
XLON
3,528
117.3800
390945711341200
09:52:46
XLON
5,646
117.3800
390945711341201
09:52:46
XLON
371
117.3800
390945711341202
09:54:44
XLON
487
117.3800
390945711341363
09:54:44
XLON
2,900
117.3800
390945711341364
09:54:44
XLON
3,233
117.3800
390945711341365
09:54:44
XLON
3,267
117.3800
390945711341366
09:55:50
XLON
309
117.3800
390945711341489
09:55:50
XLON
3,233
117.3800
390945711341490
09:55:50
XLON
2,700
117.3800
390945711341491
09:55:50
XLON
3,000
117.3800
390945711341492
09:55:50
XLON
3,199
117.3800
390945711341493
09:55:50
XLON
8,597
117.3600
390945711341488
09:56:12
XLON
3,854
117.3400
390945711341503
09:56:12
XLON
1,922
117.3400
390945711341505
09:56:12
XLON
2,250
117.3400
390945711341506
10:01:23
XLON
2,857
117.3600
390945711342061
10:01:23
XLON
639
117.3600
390945711342062
10:02:08
XLON
1,645
117.3800
390945711342130
10:02:11
XLON
192
117.3800
390945711342141
10:04:39
XLON
6,104
117.4000
390945711342293
10:04:39
XLON
1,146
117.4000
390945711342294
10:04:39
XLON
2,700
117.4000
390945711342296
10:04:39
XLON
3,000
117.4000
390945711342297
10:04:39
XLON
1,952
117.4000
390945711342298
10:04:46
XLON
1,645
117.4000
390945711342303
10:05:59
XLON
13,718
117.4600
390945711342405
10:05:59
XLON
10,667
117.4600
390945711342406
10:05:59
XLON
3,051
117.4600
390945711342407
10:06:31
XLON
4,183
117.5000
390945711342465
10:06:31
XLON
3,000
117.5000
390945711342466
10:06:31
XLON
1,200
117.5000
390945711342467
10:06:31
XLON
2,011
117.5000
390945711342468
10:06:31
XLON
2,700
117.5000
390945711342469
10:06:31
XLON
2,150
117.5000
390945711342470
10:06:31
XLON
3,000
117.5000
390945711342471
10:06:41
XLON
2,100
117.5000
390945711342488
10:06:41
XLON
3,000
117.5000
390945711342489
10:06:41
XLON
1,200
117.5000
390945711342490
10:06:41
XLON
1,700
117.5000
390945711342491
10:07:26
XLON
6,343
117.4800
390945711342543
10:07:26
XLON
3,000
117.4600
390945711342551
10:07:26
XLON
847
117.4600
390945711342552
10:07:27
XLON
3,635
117.4600
390945711342553
10:07:27
XLON
1,019
117.4600
390945711342556
10:07:27
XLON
204
117.4600
390945711342557
10:07:27
XLON
1,869
117.4600
390945711342558
10:07:27
XLON
40
117.4600
390945711342559
10:07:28
XLON
31
117.4600
390945711342560
10:07:28
XLON
3,000
117.4600
390945711342561
10:07:28
XLON
1,921
117.4600
390945711342562
10:07:28
XLON
3,365
117.4600
390945711342563
10:07:28
XLON
1,200
117.4600
390945711342564
10:07:28
XLON
618
117.4600
390945711342565
10:07:29
XLON
2,081
117.4600
390945711342568
10:07:32
XLON
1,393
117.4600
390945711342579
10:07:32
XLON
3,000
117.4600
390945711342580
10:08:49
XLON
3,000
117.4600
390945711342651
10:08:49
XLON
2,300
117.4600
390945711342652
10:08:49
XLON
618
117.4600
390945711342653
10:08:49
XLON
2,734
117.4600
390945711342654
10:09:00
XLON
1,589
117.4600
390945711342659
10:09:35
XLON
4,844
117.4400
390945711342707
10:11:06
XLON
13,595
117.4600
390945711342889
10:12:00
XLON
6,489
117.4600
390945711342942
10:12:00
XLON
3,100
117.4600
390945711342943
10:12:00
XLON
3,000
117.4600
390945711342944
10:12:00
XLON
847
117.4600
390945711342945
10:13:22
XLON
845
117.5000
390945711343006
10:15:41
XLON
11,948
117.5400
390945711343220
10:15:41
XLON
2,800
117.5400
390945711343221
10:15:41
XLON
3,000
117.5400
390945711343222
10:15:41
XLON
887
117.5400
390945711343223
10:16:18
XLON
4,125
117.5200
390945711343267
10:18:04
XLON
4,409
117.6000
390945711343424
10:23:16
XLON
12,607
117.7000
390945711343930
10:24:34
XLON
9,992
117.6800
390945711344075
10:27:22
XLON
278
117.6600
390945711344305
10:27:22
XLON
150
117.6600
390945711344327
10:27:22
XLON
208
117.6600
390945711344328
10:27:22
XLON
353
117.6600
390945711344329
10:27:22
XLON
3,597
117.6600
390945711344304
10:28:07
XLON
3,100
117.6800
390945711344419
10:28:07
XLON
1,864
117.6800
390945711344420
10:28:26
XLON
12,434
117.6600
390945711344435
10:28:27
XLON
3,000
117.6600
390945711344436
10:30:40
XLON
6,457
117.6800
390945711344742
10:32:42
XLON
3,000
117.6000
390945711344858
10:32:50
XLON
4,637
117.6000
390945711344863
10:32:51
XLON
118
117.6000
390945711344866
10:32:51
XLON
624
117.6000
390945711344867
10:32:51
XLON
1,000
117.6000
390945711344868
10:32:52
XLON
160
117.6000
390945711344869
10:32:52
XLON
1,098
117.6000
390945711344870
10:33:48
XLON
12,287
117.6200
390945711344921
10:35:21
XLON
12,778
117.6200
390945711345047
10:35:21
XLON
12,778
117.6200
390945711345048
10:36:32
XLON
4,578
117.6200
390945711345181
10:36:46
XLON
3,011
117.6200
390945711345195
10:36:46
XLON
8,676
117.6200
390945711345196
10:38:47
XLON
3,973
117.6200
390945711345409
10:39:09
XLON
187
117.6200
390945711345432
10:39:09
XLON
201
117.6200
390945711345433
10:39:09
XLON
451
117.6200
390945711345434
10:39:18
XLON
9,152
117.6200
390945711345437
10:39:19
XLON
355
117.6200
390945711345438
10:39:19
XLON
892
117.6200
390945711345439
10:39:19
XLON
129
117.6200
390945711345440
10:40:43
XLON
1,962
117.6400
390945711345575
10:40:43
XLON
4,384
117.6400
390945711345576
10:40:43
XLON
3,365
117.6400
390945711345577
10:40:43
XLON
145
117.6400
390945711345578
10:41:55
XLON
166
117.6000
390945711345656
10:41:55
XLON
181
117.6000
390945711345657
10:41:55
XLON
1,000
117.6000
390945711345658
10:41:55
XLON
280
117.6000
390945711345659
10:42:03
XLON
1,200
117.6000
390945711345672
10:42:04
XLON
254
117.6000
390945711345673
10:42:04
XLON
1,140
117.6000
390945711345674
10:43:20
XLON
292
117.6000
390945711345732
10:43:20
XLON
5,611
117.6000
390945711345733
10:43:20
XLON
3,100
117.6000
390945711345734
10:44:04
XLON
3,999
117.6000
390945711345853
10:44:05
XLON
2,500
117.5800
390945711345856
10:46:09
XLON
2,782
117.6200
390945711345991
10:46:09
XLON
4,573
117.6200
390945711345992
10:49:54
XLON
5,212
117.6800
390945711346429
10:49:54
XLON
6,230
117.6800
390945711346430
10:49:54
XLON
682
117.6800
390945711346431
10:49:54
XLON
628
117.6800
390945711346432
10:50:03
XLON
687
117.6600
390945711346453
10:50:03
XLON
4,671
117.6600
390945711346454
10:53:54
XLON
14,106
117.7000
390945711346772
10:56:50
XLON
3,100
117.7400
390945711347014
10:56:50
XLON
2,146
117.7400
390945711347015
10:58:38
XLON
3,528
117.8000
390945711347131
10:58:38
XLON
618
117.8000
390945711347132
10:58:40
XLON
3,528
117.8000
390945711347135
10:58:40
XLON
2,145
117.8000
390945711347136
10:58:40
XLON
1,200
117.8000
390945711347137
10:58:40
XLON
1,239
117.8000
390945711347138
10:58:40
XLON
11,719
117.7600
390945711347140
11:00:45
XLON
3,000
117.7200
390945711347365
11:00:45
XLON
1,200
117.7200
390945711347366
11:00:45
XLON
9,000
117.7200
390945711347367
11:00:45
XLON
46
117.7200
390945711347368
11:02:52
XLON
83
117.7400
390945711347596
11:02:52
XLON
3,000
117.7400
390945711347597
11:04:19
XLON
850
117.7400
390945711347734
11:04:19
XLON
3,000
117.7400
390945711347735
11:05:11
XLON
72
117.7400
390945711347778
11:05:19
XLON
3,851
117.7400
390945711347788
11:05:29
XLON
941
117.7400
390945711347828
11:06:14
XLON
1,221
117.7400
390945711347867
11:06:23
XLON
146
117.7400
390945711347876
11:06:39
XLON
2,800
117.7400
390945711347888
11:06:45
XLON
2,700
117.7200
390945711347920
11:06:46
XLON
919
117.7200
390945711347922
11:06:46
XLON
9
117.7200
390945711347923
11:06:48
XLON
584
117.7200
390945711347924
11:07:47
XLON
4,933
117.7600
390945711348142
11:08:54
XLON
1,563
117.7800
390945711348238
11:08:54
XLON
4,227
117.7800
390945711348239
11:09:19
XLON
2,100
117.7800
390945711348334
11:10:47
XLON
200
117.7600
390945711348477
11:10:47
XLON
1,000
117.7600
390945711348478
11:10:48
XLON
12,176
117.7600
390945711348479
11:10:50
XLON
7,354
117.7400
390945711348481
11:10:50
XLON
3,247
117.7400
390945711348482
11:10:50
XLON
1,991
117.7400
390945711348483
11:10:50
XLON
10,601
117.7400
390945711348484
11:16:02
XLON
3,000
117.7600
390945711349063
11:17:25
XLON
6,394
117.7600
390945711349196
11:17:25
XLON
559
117.7600
390945711349197
11:17:25
XLON
3,000
117.7600
390945711349198
11:17:28
XLON
2,336
117.7600
390945711349199
11:17:28
XLON
1,451
117.7600
390945711349200
11:18:53
XLON
1,894
117.8200
390945711349336
11:19:05
XLON
2,320
117.8200
390945711349354
11:19:05
XLON
618
117.8200
390945711349355
11:20:34
XLON
3,000
117.8000
390945711349542
11:20:37
XLON
52
117.8000
390945711349546
11:20:37
XLON
2,332
117.8000
390945711349547
11:20:37
XLON
3,000
117.8000
390945711349548
11:20:39
XLON
1,908
117.8000
390945711349549
11:20:39
XLON
963
117.8000
390945711349550
11:22:05
XLON
1,800
117.7800
390945711349735
11:22:19
XLON
3,353
117.8000
390945711349772
11:23:30
XLON
4,996
117.9000
390945711349893
11:23:30
XLON
6,056
117.9000
390945711349894
11:24:00
XLON
11,606
117.8800
390945711349929
11:26:29
XLON
34
117.9200
390945711350258
11:26:58
XLON
5,235
117.9000
390945711350308
11:26:58
XLON
2,044
117.9000
390945711350309
11:26:58
XLON
4,797
117.9000
390945711350310
11:26:58
XLON
443
117.9000
390945711350317
11:26:58
XLON
721
117.9000
390945711350318
11:26:58
XLON
1,000
117.9000
390945711350319
11:26:58
XLON
224
117.9000
390945711350320
11:26:58
XLON
1,000
117.9000
390945711350321
11:26:58
XLON
999
117.9000
390945711350322
11:26:58
XLON
787
117.9000
390945711350323
11:26:58
XLON
61
117.9000
390945711350314
11:26:58
XLON
799
117.9000
390945711350324
11:27:25
XLON
10,704
117.9000
390945711350380
11:27:26
XLON
1,128
117.9000
390945711350383
11:27:26
XLON
3,000
117.9000
390945711350384
11:27:26
XLON
2,178
117.9000
390945711350385
11:29:43
XLON
463
117.9800
390945711350602
11:29:43
XLON
463
117.9800
390945711350603
11:29:43
XLON
463
117.9800
390945711350604
11:29:44
XLON
84
117.9800
390945711350605
11:29:44
XLON
155
117.9800
390945711350606
11:30:21
XLON
1,892
117.9800
390945711350706
11:30:21
XLON
318
117.9800
390945711350707
11:30:21
XLON
3,422
117.9800
390945711350711
11:30:21
XLON
419
117.9800
390945711350712
11:30:21
XLON
342
117.9800
390945711350713
11:31:07
XLON
100
117.9800
390945711350765
11:31:07
XLON
11,199
117.9800
390945711350766
11:31:53
XLON
11,166
117.9600
390945711350822
11:31:53
XLON
1,069
117.9600
390945711350823
11:35:18
XLON
1,868
118.0400
390945711351119
11:35:18
XLON
618
118.0400
390945711351120
11:35:36
XLON
12,666
118.0400
390945711351151
11:35:36
XLON
145
118.0600
390945711351154
11:35:36
XLON
3,000
118.0600
390945711351155
11:35:36
XLON
3,365
118.0600
390945711351156
11:35:36
XLON
1,200
118.0600
390945711351157
11:35:36
XLON
1,200
118.0600
390945711351158
11:35:36
XLON
1,354
118.0600
390945711351159
11:35:40
XLON
3,000
118.1000
390945711351199
11:35:40
XLON
1,200
118.1000
390945711351200
11:35:40
XLON
1,977
118.1000
390945711351201
11:37:44
XLON
500
118.1200
390945711351417
11:37:44
XLON
1,603
118.1200
390945711351418
11:37:54
XLON
11,178
118.1000
390945711351428
11:37:54
XLON
11,178
118.1000
390945711351433
11:37:54
XLON
48
118.1000
390945711351434
11:37:55
XLON
574
118.1000
390945711351439
11:38:49
XLON
12,899
118.1000
390945711351491
11:40:05
XLON
419
118.1000
390945711351626
11:40:34
XLON
44
118.1200
390945711351696
11:40:43
XLON
500
118.1400
390945711351714
11:41:00
XLON
322
118.1400
390945711351719
11:41:00
XLON
3,000
118.1400
390945711351720
11:41:00
XLON
3,931
118.1400
390945711351721
11:41:01
XLON
13,844
118.1000
390945711351723
11:41:02
XLON
2,094
118.1000
390945711351726
11:41:05
XLON
11,750
118.1000
390945711351732
11:42:31
XLON
8,213
118.0400
390945711351900
11:43:39
XLON
2,414
118.0600
390945711351973
11:44:11
XLON
5,927
118.0400
390945711352033
11:44:11
XLON
5,927
118.0400
390945711352034
11:44:29
XLON
271
118.0400
390945711352073
11:44:44
XLON
9,098
118.0400
390945711352104
11:44:45
XLON
3,737
118.0400
390945711352107
11:44:45
XLON
3,000
118.0400
390945711352108
11:45:03
XLON
2,255
118.0400
390945711352166
11:45:03
XLON
2,395
118.0400
390945711352167
11:45:10
XLON
2,055
118.0400
390945711352175
11:45:23
XLON
1,909
118.0400
390945711352203
11:45:29
XLON
545
118.0400
390945711352215
11:46:12
XLON
3,000
118.0200
390945711352280
11:46:12
XLON
474
118.0200
390945711352281
11:46:12
XLON
3,365
118.0200
390945711352282
11:46:17
XLON
60
118.0000
390945711352308
11:46:17
XLON
3,000
118.0000
390945711352309
11:46:17
XLON
2,494
118.0000
390945711352310
11:46:17
XLON
3,365
118.0000
390945711352311
11:46:17
XLON
3,300
118.0000
390945711352312
11:46:20
XLON
2,112
118.0000
390945711352314
11:46:20
XLON
2,330
118.0000
390945711352315
11:46:21
XLON
2,487
118.0000
390945711352320
11:46:21
XLON
2,141
118.0000
390945711352321
11:46:32
XLON
3,365
118.0000
390945711352336
11:46:32
XLON
2,685
118.0000
390945711352337
11:46:53
XLON
646
117.9600
390945711352360
11:46:58
XLON
900
117.9600
390945711352362
11:47:04
XLON
1,114
117.9800
390945711352366
11:47:51
XLON
1,137
118.0000
390945711352505
11:47:51
XLON
3,000
118.0000
390945711352506
11:48:32
XLON
532
118.0000
390945711352560
11:48:37
XLON
195
118.0000
390945711352567
11:48:37
XLON
2,253
118.0000
390945711352568
11:49:27
XLON
942
118.0000
390945711352652
11:49:27
XLON
3,000
118.0000
390945711352653
11:49:41
XLON
2,798
118.0000
390945711352666
11:49:41
XLON
1,532
117.9800
390945711352671
11:50:21
XLON
192
118.0000
390945711352703
11:50:27
XLON
4,538
117.9800
390945711352705
11:50:27
XLON
3,000
117.9800
390945711352708
11:50:27
XLON
4,669
117.9800
390945711352709
11:51:01
XLON
4,675
117.9600
390945711352748
11:51:01
XLON
2,441
117.9600
390945711352751
11:53:11
XLON
5,216
118.0000
390945711353047
11:53:11
XLON
3,000
118.0000
390945711353048
11:53:11
XLON
354
118.0000
390945711353049
11:53:11
XLON
6,315
118.0000
390945711353050
11:53:11
XLON
3,528
118.0000
390945711353051
11:53:11
XLON
147
118.0000
390945711353052
11:53:12
XLON
3,626
117.9600
390945711353056
11:53:12
XLON
3,147
117.9600
390945711353057
11:53:12
XLON
2,574
117.9600
390945711353058
11:53:12
XLON
3,229
117.9600
390945711353059
11:53:12
XLON
845
117.9600
390945711353060
11:54:04
XLON
821
117.9600
390945711353120
11:54:47
XLON
1,130
117.9600
390945711353180
11:54:52
XLON
192
117.9600
390945711353181
11:55:50
XLON
3,000
117.9600
390945711353289
11:55:50
XLON
746
117.9600
390945711353290
11:55:50
XLON
3,654
117.9600
390945711353291
11:57:21
XLON
3,000
117.9200
390945711353451
11:57:21
XLON
1,713
117.9200
390945711353452
11:57:21
XLON
366
117.8800
390945711353454
11:57:21
XLON
113
117.8800
390945711353455
11:57:22
XLON
5,024
117.8800
390945711353461
11:57:22
XLON
238
117.8800
390945711353462
11:57:22
XLON
284
117.8800
390945711353464
11:57:22
XLON
99
117.8800
390945711353465
11:57:23
XLON
550
117.8800
390945711353469
11:59:24
XLON
3,675
117.8800
390945711353676
11:59:24
XLON
3,434
117.8800
390945711353677
12:00:47
XLON
7,984
117.8800
390945711353889
12:00:47
XLON
3,000
117.8800
390945711353890
12:00:47
XLON
4,984
117.8800
390945711353891
12:00:51
XLON
1,386
117.8800
390945711353910
12:00:52
XLON
766
117.8800
390945711353919
12:00:52
XLON
2,329
117.8800
390945711353920
12:00:53
XLON
1,905
117.8800
390945711353921
12:00:53
XLON
3,000
117.8800
390945711353922
12:00:58
XLON
27
117.9000
390945711353925
12:01:40
XLON
850
117.9400
390945711354023
12:01:40
XLON
3,000
117.9400
390945711354024
12:01:43
XLON
1,889
117.9400
390945711354025
12:01:45
XLON
2,814
117.9400
390945711354027
12:01:47
XLON
2,781
117.9400
390945711354028
12:02:13
XLON
203
117.9400
390945711354099
12:02:13
XLON
3,000
117.9400
390945711354100
12:02:18
XLON
52
117.9400
390945711354104
12:02:18
XLON
2,539
117.9400
390945711354105
12:05:10
XLON
3,000
117.9400
390945711354436
12:05:10
XLON
5,676
117.9600
390945711354437
12:05:10
XLON
3,397
117.9600
390945711354438
12:05:10
XLON
1,200
117.9600
390945711354439
12:05:12
XLON
279
117.9400
390945711354445
12:05:12
XLON
177
117.9400
390945711354446
12:05:13
XLON
711
117.9400
390945711354449
12:05:31
XLON
3,100
117.9200
390945711354472
12:05:31
XLON
3,000
117.9200
390945711354473
12:07:25
XLON
3,844
117.9800
390945711354615
12:08:07
XLON
3,012
117.9600
390945711354719
12:08:07
XLON
8,890
117.9600
390945711354720
12:08:11
XLON
13,169
117.9400
390945711354732
12:08:11
XLON
3,000
117.9400
390945711354733
12:08:11
XLON
2,200
117.9600
390945711354734
12:08:11
XLON
3,000
117.9600
390945711354735
12:08:11
XLON
9,000
117.9600
390945711354736
12:08:11
XLON
3,397
117.9600
390945711354737
12:08:11
XLON
1,200
117.9600
390945711354738
12:08:11
XLON
2,361
117.9600
390945711354739
12:08:11
XLON
1,200
117.9600
390945711354740
12:08:13
XLON
850
117.9400
390945711354754
12:08:14
XLON
49
117.9400
390945711354758
12:08:16
XLON
2,577
117.9400
390945711354764
12:08:16
XLON
2,502
117.9400
390945711354767
12:08:24
XLON
2,083
117.9200
390945711354784
12:08:37
XLON
2,750
117.9600
390945711354792
12:08:37
XLON
3,397
117.9600
390945711354793
12:08:42
XLON
2,732
117.9400
390945711354797
12:08:58
XLON
9,197
117.9400
390945711354804
12:08:58
XLON
2,900
117.9400
390945711354805
12:08:58
XLON
2,600
117.9400
390945711354806
12:08:58
XLON
3,000
117.9400
390945711354807
12:08:58
XLON
3,267
117.9400
390945711354808
12:09:03
XLON
11,911
117.9400
390945711354816
12:09:03
XLON
3,123
117.9400
390945711354817
12:09:03
XLON
3,000
117.9400
390945711354818
12:09:03
XLON
842
117.9400
390945711354819
12:09:05
XLON
3,215
117.9400
390945711354821
12:10:06
XLON
3,100
117.9200
390945711354901
12:10:06
XLON
2,247
117.9200
390945711354902
12:10:06
XLON
5,347
117.9200
390945711354898
12:10:06
XLON
1,416
117.9200
390945711354899
12:10:06
XLON
4,744
117.9200
390945711354900
12:10:09
XLON
4,200
117.9200
390945711354912
12:11:04
XLON
1,123
117.9600
390945711355039
12:11:20
XLON
192
117.9600
390945711355068
12:11:41
XLON
13,736
117.9400
390945711355084
12:11:41
XLON
1,681
117.9200
390945711355085
12:11:41
XLON
11,427
117.9200
390945711355086
12:12:38
XLON
1,970
117.9200
390945711355166
12:12:40
XLON
2,876
117.9200
390945711355173
12:12:40
XLON
559
117.9200
390945711355174
12:12:54
XLON
8,726
117.9000
390945711355181
12:12:54
XLON
3,391
117.9000
390945711355182
12:15:50
XLON
1,576
117.8600
390945711355438
12:16:00
XLON
2,789
117.8600
390945711355456
12:16:27
XLON
12,489
117.8800
390945711355508
12:16:27
XLON
600
117.8800
390945711355506
12:16:27
XLON
1,000
117.8800
390945711355507
12:17:27
XLON
9,821
117.9200
390945711355566
12:17:27
XLON
3,593
117.9200
390945711355567
12:18:15
XLON
3,000
117.9200
390945711355673
12:18:15
XLON
3,528
117.9200
390945711355674
12:18:20
XLON
3,000
117.9200
390945711355682
12:18:20
XLON
3,528
117.9200
390945711355683
12:18:50
XLON
1,873
117.9200
390945711355729
12:20:07
XLON
254
117.9000
390945711355832
12:20:12
XLON
71
117.9000
390945711355852
12:20:12
XLON
9,990
117.9000
390945711355853
12:20:43
XLON
1,760
117.9200
390945711355905
12:22:04
XLON
4,316
117.9400
390945711356031
12:22:13
XLON
539
117.9600
390945711356069
12:22:13
XLON
3,792
117.9600
390945711356070
12:22:13
XLON
4,855
117.9600
390945711356071
12:22:14
XLON
2,475
117.9600
390945711356072
12:22:14
XLON
2,142
117.9600
390945711356073
12:22:14
XLON
3,000
117.9600
390945711356074
12:22:53
XLON
200
117.9600
390945711356105
12:22:53
XLON
1,000
117.9600
390945711356106
12:22:53
XLON
999
117.9600
390945711356107
12:22:54
XLON
135
117.9600
390945711356108
12:22:54
XLON
248
117.9600
390945711356109
12:23:06
XLON
1,015
117.9600
390945711356120
12:23:06
XLON
6,500
117.9600
390945711356121
12:23:07
XLON
2,122
117.9600
390945711356125
12:23:07
XLON
3,000
117.9600
390945711356126
12:23:09
XLON
2,870
117.9400
390945711356137
12:24:37
XLON
8,901
117.9600
390945711356242
12:24:37
XLON
1,908
117.9600
390945711356243
12:24:37
XLON
3,000
117.9600
390945711356244
12:24:37
XLON
842
117.9600
390945711356245
12:24:37
XLON
8,193
117.9600
390945711356246
12:24:41
XLON
3,000
117.9600
390945711356247
12:24:42
XLON
1,617
117.9600
390945711356249
12:24:43
XLON
3,029
117.9600
390945711356250
12:26:17
XLON
198
117.9600
390945711356335
12:26:17
XLON
3,000
117.9600
390945711356336
12:26:22
XLON
50
117.9600
390945711356346
12:26:22
XLON
2,287
117.9600
390945711356347
12:26:25
XLON
1,455
117.9600
390945711356349
12:26:25
XLON
3,000
117.9600
390945711356350
12:27:02
XLON
3,100
117.9400
390945711356400
12:27:02
XLON
3,000
117.9400
390945711356401
12:27:02
XLON
3,430
117.9400
390945711356402
12:27:02
XLON
1,200
117.9400
390945711356403
12:28:56
XLON
494
117.9800
390945711356586
12:29:38
XLON
1,570
118.0400
390945711356675
12:29:38
XLON
618
118.0400
390945711356676
12:29:43
XLON
192
118.0400
390945711356689
12:31:00
XLON
6,796
118.0400
390945711356795
12:31:00
XLON
5,484
118.0400
390945711356796
12:31:00
XLON
3,000
118.0400
390945711356798
12:31:00
XLON
2,804
118.0400
390945711356799
12:31:49
XLON
3,000
118.0000
390945711356960
12:31:52
XLON
637
118.0000
390945711356966
12:31:52
XLON
3,200
118.0000
390945711356967
12:33:58
XLON
307
118.0000
390945711357168
12:34:15
XLON
428
118.0000
390945711357204
12:34:15
XLON
3,000
118.0000
390945711357205
12:34:31
XLON
2,153
117.9800
390945711357228
12:34:31
XLON
3,000
117.9800
390945711357229
12:36:26
XLON
3,100
117.9600
390945711357408
12:36:26
XLON
3,000
117.9600
390945711357409
12:38:12
XLON
782
118.0000
390945711357538
12:38:14
XLON
2,486
118.0000
390945711357540
12:39:00
XLON
71
118.0000
390945711357636
12:39:00
XLON
3,000
118.0000
390945711357637
12:41:07
XLON
2,100
117.9800
390945711357794
12:44:35
XLON
2,133
117.9800
390945711358129
12:44:35
XLON
3,000
117.9800
390945711358130
12:44:40
XLON
7,877
118.0000
390945711358136
12:44:40
XLON
3,005
118.0000
390945711358137
12:44:40
XLON
3,000
118.0000
390945711358138
12:44:40
XLON
3,365
118.0000
390945711358139
12:44:41
XLON
2,055
118.0000
390945711358140
12:44:41
XLON
2,974
118.0000
390945711358141
12:44:41
XLON
3,000
118.0000
390945711358142
12:44:41
XLON
3,365
118.0000
390945711358143
12:44:41
XLON
1,239
118.0000
390945711358144
12:44:43
XLON
1,836
118.0000
390945711358146
12:44:43
XLON
2,539
118.0000
390945711358147
12:44:44
XLON
560
118.0000
390945711358148
12:44:46
XLON
1,213
118.0200
390945711358150
12:44:54
XLON
2,196
118.0200
390945711358172
12:44:59
XLON
1,883
118.0200
390945711358177
12:45:40
XLON
1,143
118.0600
390945711358293
12:45:43
XLON
1,867
118.0600
390945711358294
12:47:19
XLON
12,012
118.0800
390945711358535
12:47:19
XLON
3,000
118.0800
390945711358551
12:47:19
XLON
3,100
118.0800
390945711358552
12:47:24
XLON
3,000
118.0800
390945711358575
12:47:24
XLON
248
118.0800
390945711358576
12:47:24
XLON
2,157
118.0800
390945711358577
12:47:24
XLON
2,280
118.0800
390945711358578
12:49:01
XLON
3,000
118.0800
390945711358758
12:49:01
XLON
963
118.0800
390945711358759
12:49:01
XLON
1,000
118.0800
390945711358760
12:49:01
XLON
1,000
118.0800
390945711358761
12:49:01
XLON
313
118.0800
390945711358762
12:49:01
XLON
999
118.0800
390945711358763
12:49:01
XLON
138
118.0800
390945711358764
12:49:01
XLON
165
118.0800
390945711358766
12:49:01
XLON
167
118.0800
390945711358767
12:49:01
XLON
167
118.0800
390945711358768
12:49:01
XLON
223
118.0800
390945711358769
12:49:01
XLON
12,319
118.0800
390945711358755
12:49:01
XLON
1,095
118.0800
390945711358756
12:49:11
XLON
3,343
118.0800
390945711358775
12:49:11
XLON
318
118.0800
390945711358776
12:49:11
XLON
3,200
118.0800
390945711358779
12:49:11
XLON
3,000
118.0800
390945711358780
12:49:11
XLON
1,935
118.0800
390945711358781
12:49:43
XLON
28
118.0800
390945711358831
12:49:51
XLON
3,560
118.0800
390945711358834
12:49:52
XLON
703
118.0600
390945711358835
12:49:52
XLON
2,365
118.0600
390945711358836
12:51:12
XLON
61
118.0800
390945711358974
12:51:12
XLON
43
118.0800
390945711358975
12:52:24
XLON
2,145
118.0800
390945711359063
12:52:24
XLON
3,000
118.0800
390945711359064
12:52:29
XLON
1,817
118.0800
390945711359070
12:53:05
XLON
3,038
118.0800
390945711359095
12:53:05
XLON
3,000
118.0800
390945711359096
12:53:36
XLON
2,489
118.0800
390945711359131
12:53:41
XLON
2,134
118.0800
390945711359143
12:53:41
XLON
2,740
118.0800
390945711359144
12:53:41
XLON
210
118.0600
390945711359145
12:54:02
XLON
11,609
118.0600
390945711359156
12:54:02
XLON
3,100
118.0600
390945711359157
12:54:02
XLON
3,000
118.0600
390945711359158
12:56:28
XLON
317
118.0600
390945711359345
12:56:30
XLON
253
118.0600
390945711359356
12:56:37
XLON
2,147
118.0800
390945711359365
12:56:41
XLON
2,055
118.0800
390945711359385
12:56:43
XLON
482
118.0800
390945711359389
12:56:56
XLON
5,989
118.0600
390945711359406
12:57:15
XLON
4,748
118.0800
390945711359453
12:57:15
XLON
368
118.0600
390945711359454
12:57:15
XLON
7,388
118.0600
390945711359455
12:57:16
XLON
362
118.0600
390945711359456
12:57:16
XLON
1,000
118.0600
390945711359457
12:58:02
XLON
529
118.0600
390945711359567
12:58:02
XLON
4,098
118.0600
390945711359568
12:58:02
XLON
2,300
118.0600
390945711359570
12:58:02
XLON
1,672
118.0600
390945711359571
12:59:39
XLON
269
118.0400
390945711359741
12:59:39
XLON
3,107
118.0400
390945711359742
12:59:39
XLON
4,560
118.0200
390945711359744
13:04:23
XLON
819
118.0600
390945711360450
13:04:25
XLON
275
118.0400
390945711360453
13:04:25
XLON
472
118.0600
390945711360454
13:04:25
XLON
384
118.0600
390945711360455
13:04:25
XLON
3,756
118.0600
390945711360456
13:04:25
XLON
3,000
118.0600
390945711360457
13:05:00
XLON
475
118.0600
390945711360478
13:05:02
XLON
2,215
118.0600
390945711360479
13:05:04
XLON
1,856
118.0600
390945711360480
13:05:13
XLON
2,314
118.0600
390945711360488
13:05:18
XLON
1,893
118.0600
390945711360496
13:05:23
XLON
214
118.0600
390945711360503
13:05:30
XLON
10,510
118.0400
390945711360506
13:06:50
XLON
2,100
118.0200
390945711360623
13:06:50
XLON
1,422
118.0200
390945711360624
13:07:51
XLON
90
118.0000
390945711360698
13:08:47
XLON
3,000
118.0000
390945711360740
13:08:47
XLON
2,055
118.0000
390945711360741
13:09:47
XLON
8,299
117.9800
390945711360832
13:09:47
XLON
3,100
117.9800
390945711360833
13:09:47
XLON
616
117.9800
390945711360834
13:09:50
XLON
2,384
117.9800
390945711360850
13:09:50
XLON
3,322
117.9800
390945711360851
13:09:52
XLON
2,340
117.9800
390945711360856
13:10:42
XLON
507
118.0000
390945711360903
13:10:42
XLON
3,000
118.0000
390945711360904
13:10:42
XLON
3,562
118.0000
390945711360905
13:10:45
XLON
11,828
117.9800
390945711360907
13:10:45
XLON
1,315
117.9800
390945711360908
13:10:57
XLON
1,734
117.9800
390945711360915
13:10:57
XLON
1,115
117.9800
390945711360916
13:11:17
XLON
3,200
117.9400
390945711360938
13:11:17
XLON
75
117.9400
390945711360939
13:11:44
XLON
14,024
117.9000
390945711360997
13:11:46
XLON
1,964
117.8800
390945711361003
13:12:03
XLON
10,745
117.8800
390945711361019
13:16:12
XLON
9,085
117.9200
390945711361392
13:16:12
XLON
4,700
117.9200
390945711361393
13:16:14
XLON
591
117.9200
390945711361394
13:16:16
XLON
3,420
117.9000
390945711361416
13:16:16
XLON
4,628
117.9000
390945711361417
13:16:17
XLON
3,419
117.9000
390945711361418
13:16:17
XLON
3,100
117.9000
390945711361420
13:16:17
XLON
3,000
117.9000
390945711361421
13:16:17
XLON
3,298
117.9000
390945711361422
13:16:17
XLON
1,244
117.9000
390945711361423
13:16:17
XLON
728
117.9000
390945711361424
13:16:17
XLON
13,199
117.9000
390945711361425
13:16:18
XLON
3,376
117.8800
390945711361426
13:16:18
XLON
8,249
117.8800
390945711361427
13:16:18
XLON
4,338
117.8800
390945711361428
13:17:35
XLON
7,338
117.8600
390945711361561
13:18:13
XLON
3,000
117.9600
390945711361642
13:18:13
XLON
2,131
117.9600
390945711361643
13:18:13
XLON
3,000
117.9600
390945711361644
13:18:13
XLON
1,743
117.9600
390945711361645
13:18:30
XLON
670
117.9600
390945711361667
13:18:30
XLON
1,000
117.9600
390945711361668
13:18:30
XLON
999
117.9600
390945711361669
13:18:30
XLON
994
117.9600
390945711361670
13:18:31
XLON
2,493
117.9600
390945711361679
13:18:31
XLON
993
117.9600
390945711361671
13:18:31
XLON
992
117.9600
390945711361672
13:18:31
XLON
991
117.9600
390945711361673
13:18:31
XLON
990
117.9600
390945711361674
13:18:31
XLON
989
117.9600
390945711361675
13:18:31
XLON
988
117.9600
390945711361676
13:18:31
XLON
987
117.9600
390945711361677
13:18:31
XLON
390
117.9600
390945711361678
13:18:32
XLON
514
117.9600
390945711361683
13:18:32
XLON
998
117.9600
390945711361684
13:18:32
XLON
1,000
117.9600
390945711361685
13:18:32
XLON
999
117.9600
390945711361686
13:18:32
XLON
143
117.9600
390945711361687
13:18:32
XLON
171
117.9600
390945711361688
13:19:25
XLON
3,000
118.0800
390945711361824
13:19:25
XLON
2,412
118.0800
390945711361825
13:19:31
XLON
472
118.0800
390945711361842
13:19:50
XLON
1,487
118.0800
390945711361864
13:19:50
XLON
618
118.0800
390945711361865
13:20:02
XLON
500
118.1000
390945711361902
13:20:02
XLON
1,939
118.1000
390945711361903
13:20:38
XLON
10,778
118.0800
390945711361933
13:22:17
XLON
3,100
118.0800
390945711362050
13:22:17
XLON
3,000
118.0800
390945711362051
13:22:19
XLON
2,266
118.0800
390945711362052
13:22:21
XLON
1,854
118.0800
390945711362053
13:22:27
XLON
2,055
118.0800
390945711362055
13:24:20
XLON
2,055
118.0600
390945711362223
13:24:20
XLON
3,000
118.0600
390945711362224
13:25:21
XLON
5,640
118.0400
390945711362296
13:26:09
XLON
9,617
118.0400
390945711362373
13:26:09
XLON
686
118.0400
390945711362374
13:26:09
XLON
1,000
118.0400
390945711362375
13:26:09
XLON
468
118.0400
390945711362376
13:26:10
XLON
12
118.0400
390945711362377
13:27:17
XLON
41
118.0400
390945711362438
13:27:17
XLON
9,617
118.0200
390945711362441
13:27:17
XLON
3,100
118.0200
390945711362443
13:27:21
XLON
5,440
118.0000
390945711362465
13:27:21
XLON
3,000
118.0000
390945711362466
13:27:31
XLON
8,433
118.0000
390945711362485
13:28:46
XLON
3,100
117.9800
390945711362534
13:28:46
XLON
3,000
117.9800
390945711362535
13:28:46
XLON
2,466
117.9800
390945711362536
13:28:46
XLON
3,869
117.9800
390945711362537
13:28:51
XLON
705
117.9000
390945711362544
13:28:51
XLON
2,221
117.9000
390945711362545
13:32:58
XLON
3,100
117.9200
390945711362892
13:32:58
XLON
3,000
117.9200
390945711362893
13:33:03
XLON
842
117.9200
390945711362894
13:33:41
XLON
3,000
117.9200
390945711362971
13:34:21
XLON
2,981
117.9200
390945711363017
13:34:26
XLON
2,331
117.9200
390945711363024
13:34:26
XLON
3,000
117.9200
390945711363025
13:34:30
XLON
1,906
117.9200
390945711363030
13:34:30
XLON
2,415
117.9200
390945711363031
13:34:54
XLON
758
117.9200
390945711363044
13:34:54
XLON
3,000
117.9200
390945711363045
13:35:08
XLON
384
117.8800
390945711363082
13:35:08
XLON
3,000
117.8800
390945711363083
13:35:10
XLON
3,091
117.8600
390945711363085
13:37:56
XLON
3,055
117.8600
390945711363292
13:37:59
XLON
9,831
117.8600
390945711363294
13:37:59
XLON
2,353
117.8600
390945711363295
13:37:59
XLON
7,408
117.8600
390945711363296
13:40:22
XLON
913
117.8400
390945711363541
13:40:22
XLON
1,746
117.8400
390945711363542
13:41:28
XLON
346
117.8600
390945711363688
13:41:28
XLON
392
117.8600
390945711363689
13:41:28
XLON
1,000
117.8600
390945711363690
13:41:28
XLON
338
117.8600
390945711363691
13:41:29
XLON
264
117.8600
390945711363692
13:41:38
XLON
3,766
117.8600
390945711363714
13:41:39
XLON
821
117.8600
390945711363715
13:41:56
XLON
1,020
117.8600
390945711363733
13:41:56
XLON
3,000
117.8000
390945711363752
13:41:56
XLON
2,094
117.8000
390945711363753
13:41:56
XLON
6,868
117.8200
390945711363754
13:41:56
XLON
95,624
117.8200
390945711363758
13:41:57
XLON
652
117.8000
390945711363761
13:41:57
XLON
3,520
117.8000
390945711363763
13:41:58
XLON
133
117.7800
390945711363768
13:42:23
XLON
13
117.8200
390945711363805
13:42:23
XLON
3,000
117.8200
390945711363806
13:42:47
XLON
1,996
117.8400
390945711363838
13:46:05
XLON
330
117.8800
390945711364285
13:46:07
XLON
1,971
117.8800
390945711364296
13:47:19
XLON
5,247
117.8800
390945711364402
13:47:19
XLON
847
117.8800
390945711364405
13:47:19
XLON
1,000
117.8800
390945711364406
13:47:19
XLON
999
117.8800
390945711364407
13:47:20
XLON
212
117.8800
390945711364413
13:49:10
XLON
7,468
117.8800
390945711364568
13:49:10
XLON
3,200
117.8800
390945711364573
13:49:10
XLON
42
117.8800
390945711364574
13:51:10
XLON
4,465
117.8600
390945711364934
13:51:14
XLON
2,236
117.8600
390945711364941
13:51:14
XLON
2,247
117.8600
390945711364942
13:51:14
XLON
2,524
117.8400
390945711364944
13:52:54
XLON
2,631
117.8600
390945711365061
13:52:54
XLON
14
117.8600
390945711365062
13:53:16
XLON
3,568
117.8600
390945711365115
13:54:48
XLON
5,477
117.8600
390945711365289
13:56:11
XLON
736
117.8600
390945711365531
13:56:36
XLON
2,719
117.8600
390945711365575
13:59:06
XLON
3,494
117.8600
390945711365816
13:59:06
XLON
3,000
117.8600
390945711365821
13:59:06
XLON
3,213
117.8600
390945711365822
13:59:07
XLON
2,337
117.8600
390945711365824
13:59:07
XLON
246
117.8600
390945711365825
14:00:03
XLON
2,800
117.8800
390945711365928
14:02:07
XLON
2,994
117.8800
390945711366150
14:02:07
XLON
878
117.8800
390945711366151
14:02:07
XLON
3,000
117.8800
390945711366153
14:02:07
XLON
872
117.8800
390945711366154
14:02:09
XLON
1,115
117.8800
390945711366156
14:02:09
XLON
17
117.8800
390945711366157
14:02:09
XLON
7,835
117.8800
390945711366158
14:02:16
XLON
3,296
117.8800
390945711366165
14:03:11
XLON
3,984
117.8600
390945711366261
14:03:11
XLON
5,959
117.8600
390945711366262
14:03:11
XLON
2,600
117.8600
390945711366263
14:03:11
XLON
339
117.8600
390945711366264
14:05:30
XLON
709
117.8800
390945711366553
14:05:50
XLON
6,802
117.8800
390945711366626
14:05:50
XLON
3,000
117.8800
390945711366627
14:05:50
XLON
1,482
117.8800
390945711366628
14:05:51
XLON
3,724
117.8600
390945711366644
14:06:28
XLON
3,313
117.8600
390945711366728
14:06:28
XLON
3,100
117.8600
390945711366733
14:06:28
XLON
3,000
117.8600
390945711366734
14:12:23
XLON
263
117.8000
390945711367217
14:12:23
XLON
3,000
117.8000
390945711367218
14:12:23
XLON
1,037
117.8000
390945711367219
14:12:28
XLON
2,055
117.8000
390945711367237
14:14:51
XLON
289
117.8400
390945711367623
14:15:17
XLON
7,791
117.8400
390945711367679
14:16:43
XLON
3,000
117.9800
390945711367882
14:16:43
XLON
618
117.9800
390945711367883
14:16:43
XLON
4,020
117.9800
390945711367884
14:16:45
XLON
1,308
117.9800
390945711367886
14:16:45
XLON
2,809
117.9800
390945711367887
14:16:45
XLON
2,616
117.9800
390945711367888
14:16:45
XLON
4,020
117.9800
390945711367889
14:16:45
XLON
618
117.9800
390945711367890
14:16:45
XLON
842
117.9800
390945711367895
14:16:46
XLON
2,711
117.9800
390945711367896
14:16:50
XLON
2,942
117.9800
390945711367900
14:16:50
XLON
1,800
117.9800
390945711367901
14:17:03
XLON
3,944
117.9800
390945711367939
14:17:03
XLON
2,810
117.9800
390945711367940
14:17:03
XLON
618
117.9800
390945711367941
14:17:08
XLON
94
117.9800
390945711367947
14:17:08
XLON
2,865
117.9800
390945711367948
14:17:08
XLON
618
117.9800
390945711367949
14:17:15
XLON
192
117.9800
390945711367964
14:17:17
XLON
2,229
117.9800
390945711367973
14:17:17
XLON
618
117.9800
390945711367974
14:17:18
XLON
1,822
117.9800
390945711367975
14:17:18
XLON
618
117.9800
390945711367976
14:17:33
XLON
3,000
118.0000
390945711368033
14:17:33
XLON
2,141
118.0000
390945711368034
14:18:07
XLON
13,246
117.9800
390945711368128
14:18:09
XLON
3,100
117.9400
390945711368148
14:18:09
XLON
3,000
117.9400
390945711368149
14:18:57
XLON
3,000
117.9200
390945711368258
14:19:29
XLON
3,000
117.9000
390945711368355
14:19:29
XLON
421
117.9000
390945711368356
14:19:29
XLON
4,057
117.9000
390945711368357
14:19:29
XLON
6,171
117.9000
390945711368358
14:19:34
XLON
2,187
117.9000
390945711368360
14:19:36
XLON
1,788
117.9000
390945711368361
14:19:47
XLON
303
117.9000
390945711368375
14:19:51
XLON
640
117.9000
390945711368382
14:20:47
XLON
1,047
117.9200
390945711368469
14:20:53
XLON
1,356
117.9200
390945711368507
14:21:34
XLON
463
117.9200
390945711368636
14:21:44
XLON
444
117.9200
390945711368648
14:21:44
XLON
1,678
117.9200
390945711368649
14:22:50
XLON
8,708
117.9000
390945711368820
14:22:50
XLON
2,900
117.9000
390945711368823
14:22:50
XLON
3,000
117.9000
390945711368824
14:22:50
XLON
2,808
117.9000
390945711368825
14:22:55
XLON
3,000
117.9000
390945711368830
14:22:56
XLON
2,124
117.9000
390945711368831
14:22:56
XLON
3,000
117.9000
390945711368832
14:22:56
XLON
1,664
117.9000
390945711368833
14:22:57
XLON
4,188
117.9000
390945711368834
14:22:57
XLON
3,000
117.9000
390945711368835
14:25:03
XLON
496
117.9000
390945711369121
14:25:03
XLON
3,000
117.9000
390945711369122
14:25:03
XLON
3,982
117.9000
390945711369123
14:25:08
XLON
2,214
117.9000
390945711369148
14:25:11
XLON
1,811
117.9000
390945711369161
14:25:13
XLON
63
117.9000
390945711369179
14:26:08
XLON
2,320
117.8800
390945711369321
14:26:08
XLON
3,000
117.8800
390945711369322
14:26:09
XLON
1,898
117.8800
390945711369328
14:26:16
XLON
3,100
117.8600
390945711369344
14:26:40
XLON
1,521
117.8800
390945711369424
14:26:43
XLON
1,366
117.8800
390945711369426
14:26:43
XLON
3,000
117.8800
390945711369427
14:27:05
XLON
3,100
117.8600
390945711369479
14:27:05
XLON
820
117.8800
390945711369480
14:27:05
XLON
3,000
117.8800
390945711369481
14:27:05
XLON
390
117.8800
390945711369482
14:27:05
XLON
4,095
117.8800
390945711369483
14:27:24
XLON
2,214
117.8800
390945711369504
14:27:24
XLON
374
117.8800
390945711369505
14:27:24
XLON
6,508
117.8800
390945711369506
14:27:26
XLON
3,100
117.8600
390945711369508
14:27:26
XLON
3,000
117.8600
390945711369509
14:27:26
XLON
997
117.8600
390945711369510
14:27:27
XLON
2,228
117.8600
390945711369511
14:27:27
XLON
3,000
117.8600
390945711369512
14:27:27
XLON
814
117.8600
390945711369513
14:27:28
XLON
1,822
117.8600
390945711369514
14:29:28
XLON
1,569
117.8600
390945711369711
14:29:28
XLON
3,000
117.8600
390945711369712
14:29:33
XLON
2,197
117.8600
390945711369727
14:29:33
XLON
4,007
117.8600
390945711369728
14:29:33
XLON
3,000
117.8600
390945711369729
14:30:08
XLON
902
117.9000
390945711369981
14:30:08
XLON
585
117.9000
390945711369982
14:30:08
XLON
4,084
117.9000
390945711369983
14:30:10
XLON
84
117.9000
390945711370005
14:30:33
XLON
484
117.9200
390945711370146
14:30:33
XLON
3,000
117.9200
390945711370147
14:30:35
XLON
3,514
117.9200
390945711370155
14:30:37
XLON
2,875
117.9200
390945711370157
14:30:52
XLON
311
117.9200
390945711370262
14:30:52
XLON
11,289
117.9000
390945711370267
14:31:01
XLON
3,000
117.8800
390945711370368
14:31:08
XLON
1,542
117.8800
390945711370455
14:31:08
XLON
51
117.8800
390945711370456
14:31:08
XLON
3,000
117.8800
390945711370457
14:31:08
XLON
618
117.8800
390945711370458
14:31:20
XLON
3,000
117.8800
390945711370520
14:32:00
XLON
4,375
117.8600
390945711370747
14:32:00
XLON
1,500
117.8600
390945711370748
14:32:00
XLON
1,975
117.8600
390945711370749
14:32:00
XLON
1,025
117.8600
390945711370750
14:32:00
XLON
1,626
117.8600
390945711370751
14:32:00
XLON
1,200
117.8600
390945711370752
14:32:00
XLON
3,360
117.8600
390945711370753
14:32:00
XLON
597
117.8600
390945711370754
14:32:01
XLON
3,000
117.8600
390945711370755
14:32:01
XLON
2,188
117.8600
390945711370756
14:32:01
XLON
3,000
117.8600
390945711370761
14:32:01
XLON
618
117.8600
390945711370762
14:32:01
XLON
1,789
117.8600
390945711370763
14:32:02
XLON
3,000
117.8600
390945711370768
14:32:02
XLON
3,000
117.8600
390945711370769
14:32:02
XLON
842
117.8600
390945711370770
14:32:02
XLON
618
117.8600
390945711370771
14:32:03
XLON
3,000
117.8600
390945711370776
14:32:03
XLON
4,573
117.8600
390945711370777
14:32:03
XLON
3,000
117.8600
390945711370778
14:32:03
XLON
3,360
117.8600
390945711370779
14:32:04
XLON
3,000
117.8600
390945711370781
14:32:04
XLON
2,294
117.8600
390945711370782
14:32:04
XLON
3,000
117.8600
390945711370787
14:32:04
XLON
1,876
117.8600
390945711370788
14:32:05
XLON
303
117.8600
390945711370813
14:32:05
XLON
1,925
117.8600
390945711370814
14:32:05
XLON
618
117.8600
390945711370815
14:32:07
XLON
4,573
117.8600
390945711370827
14:32:08
XLON
1,097
117.8200
390945711370830
14:32:08
XLON
4,377
117.8200
390945711370831
14:32:10
XLON
35,300
117.8400
390945711370851
14:32:10
XLON
8,098
117.8200
390945711370861
14:32:32
XLON
3,387
117.8600
390945711370979
14:32:36
XLON
1,901
117.8600
390945711370995
14:32:38
XLON
6,023
117.8400
390945711371012
14:32:46
XLON
7,766
117.8200
390945711371061
14:32:50
XLON
3,000
117.8000
390945711371130
14:32:50
XLON
2,193
117.8000
390945711371131
14:32:50
XLON
3,360
117.8000
390945711371132
14:32:53
XLON
1,395
117.8000
390945711371160
14:32:53
XLON
3,360
117.8000
390945711371161
14:33:01
XLON
1,242
117.8000
390945711371181
14:33:32
XLON
2,012
117.8000
390945711371405
14:33:32
XLON
3,000
117.8000
390945711371406
14:33:37
XLON
42
117.8000
390945711371438
14:33:39
XLON
3,000
117.7600
390945711371462
14:33:43
XLON
14
117.7600
390945711371484
14:33:47
XLON
1,722
117.7600
390945711371492
14:33:47
XLON
1,200
117.7600
390945711371493
14:33:47
XLON
3,000
117.7600
390945711371494
14:33:48
XLON
88
117.7600
390945711371501
14:33:51
XLON
434
117.7600
390945711371514
14:34:05
XLON
9,192
117.7400
390945711371598
14:34:35
XLON
5,168
117.7400
390945711371683
14:34:35
XLON
5,914
117.7400
390945711371684
14:34:35
XLON
267
117.7400
390945711371685
14:34:35
XLON
3,000
117.7400
390945711371686
14:34:35
XLON
2,149
117.7400
390945711371687
14:34:35
XLON
4,710
117.7200
390945711371689
14:34:35
XLON
2,621
117.7200
390945711371690
14:34:35
XLON
379
117.7200
390945711371691
14:34:35
XLON
967
117.7200
390945711371692
14:34:35
XLON
3,364
117.7200
390945711371693
14:34:36
XLON
2,175
117.6800
390945711371704
14:34:36
XLON
1,240
117.6800
390945711371705
14:34:36
XLON
2,175
117.6800
390945711371706
14:34:40
XLON
3,000
117.6800
390945711371726
14:34:40
XLON
435
117.6800
390945711371727
14:34:40
XLON
2,136
117.6800
390945711371728
14:34:40
XLON
1,774
117.6800
390945711371741
14:34:40
XLON
355
117.6800
390945711371742
14:34:40
XLON
1,747
117.6800
390945711371743
14:34:40
XLON
3,000
117.6800
390945711371744
14:34:45
XLON
2,926
117.6800
390945711371766
14:34:45
XLON
2,926
117.6800
390945711371767
14:35:05
XLON
6,042
117.6800
390945711371859
14:35:05
XLON
3,000
117.7000
390945711371860
14:35:10
XLON
3,000
117.7000
390945711371903
14:35:10
XLON
3,055
117.6800
390945711371908
14:35:10
XLON
3,055
117.6800
390945711371911
14:35:10
XLON
10,656
117.6600
390945711371914
14:35:20
XLON
1,309
117.7000
390945711371967
14:35:23
XLON
5,031
117.7000
390945711372018
14:35:23
XLON
1,200
117.7000
390945711372019
14:35:23
XLON
1,200
117.7000
390945711372020
14:35:23
XLON
6,462
117.7000
390945711372021
14:35:23
XLON
4,100
117.7000
390945711372022
14:35:29
XLON
3,971
117.6800
390945711372066
14:35:29
XLON
11,885
117.6600
390945711372074
14:35:45
XLON
10,181
117.6400
390945711372122
14:35:45
XLON
1,890
117.6400
390945711372125
14:35:45
XLON
3,000
117.6400
390945711372126
14:37:12
XLON
408
117.6600
390945711372576
14:37:12
XLON
2,148
117.6600
390945711372577
14:37:12
XLON
3,000
117.6600
390945711372578
14:37:12
XLON
1,543
117.6600
390945711372579
14:37:13
XLON
4,270
117.6600
390945711372580
14:38:28
XLON
1,701
117.7600
390945711372847
14:38:28
XLON
3,000
117.7600
390945711372848
14:38:28
XLON
1,916
117.7600
390945711372849
14:38:36
XLON
4,177
117.7400
390945711372871
14:38:36
XLON
3,000
117.7400
390945711372872
14:38:37
XLON
5,784
117.7400
390945711372882
14:38:38
XLON
1,768
117.7400
390945711372883
14:38:57
XLON
64
117.7600
390945711373089
14:38:57
XLON
3,000
117.7600
390945711373090
14:39:31
XLON
10,320
117.7400
390945711373279
14:39:57
XLON
30
117.7200
390945711373341
14:40:24
XLON
528
117.7800
390945711373451
14:40:35
XLON
6,302
117.7800
390945711373490
14:40:35
XLON
7,585
117.7800
390945711373491
14:41:42
XLON
3,000
117.7600
390945711373891
14:41:43
XLON
1,566
117.7600
390945711373899
14:41:43
XLON
618
117.7600
390945711373900
14:41:43
XLON
3,000
117.7600
390945711373901
14:41:43
XLON
1,768
117.7600
390945711373904
14:41:44
XLON
3,187
117.7600
390945711373906
14:41:44
XLON
618
117.7600
390945711373907
14:41:46
XLON
1,949
117.7600
390945711373924
14:41:46
XLON
618
117.7600
390945711373925
14:41:51
XLON
5,598
117.7600
390945711373936
14:41:51
XLON
179
117.7600
390945711373937
14:41:52
XLON
179
117.7600
390945711373948
14:41:52
XLON
4,939
117.7600
390945711373949
14:41:52
XLON
1,200
117.7600
390945711373950
14:41:52
XLON
9,000
117.7600
390945711373951
14:41:52
XLON
1,065
117.7600
390945711373952
14:41:52
XLON
1,200
117.7600
390945711373953
14:41:55
XLON
2,034
117.7600
390945711373989
14:41:55
XLON
618
117.7600
390945711373990
14:41:55
XLON
3,000
117.7600
390945711373991
14:41:56
XLON
2,352
117.7600
390945711373994
14:41:56
XLON
618
117.7600
390945711373995
14:41:57
XLON
1,938
117.7600
390945711374008
14:41:57
XLON
618
117.7600
390945711374009
14:41:58
XLON
2,210
117.7600
390945711374012
14:42:00
XLON
3,158
117.7600
390945711374014
14:42:01
XLON
3,854
117.7600
390945711374017
14:42:01
XLON
618
117.7600
390945711374018
14:42:01
XLON
3,000
117.7600
390945711374019
14:42:01
XLON
1,601
117.7600
390945711374024
14:42:02
XLON
489
117.7600
390945711374025
14:42:59
XLON
7,551
117.8400
390945711374460
14:43:11
XLON
1,167
117.8400
390945711374524
14:43:11
XLON
1,706
117.8400
390945711374525
14:43:21
XLON
8,960
117.8400
390945711374556
14:43:25
XLON
8,960
117.8400
390945711374570
14:43:26
XLON
1,646
117.8400
390945711374572
14:43:26
XLON
3,000
117.8400
390945711374573
14:43:42
XLON
192
117.9400
390945711374624
14:43:45
XLON
2,700
117.9400
390945711374638
14:43:45
XLON
705
117.9400
390945711374639
14:43:46
XLON
980
117.9400
390945711374644
14:43:47
XLON
1,869
117.9400
390945711374645
14:43:47
XLON
618
117.9400
390945711374646
14:43:47
XLON
3,000
117.9400
390945711374647
14:43:51
XLON
2,751
117.9600
390945711374672
14:43:51
XLON
3,000
117.9600
390945711374673
14:43:51
XLON
4,573
117.9600
390945711374674
14:43:51
XLON
9,547
117.9600
390945711374675
14:43:53
XLON
3,000
117.9600
390945711374679
14:43:53
XLON
618
117.9600
390945711374680
14:43:54
XLON
3,000
117.9600
390945711374688
14:43:55
XLON
3,000
117.9600
390945711374705
14:43:55
XLON
618
117.9600
390945711374706
14:43:57
XLON
1,999
117.9600
390945711374712
14:43:57
XLON
618
117.9600
390945711374713
14:43:57
XLON
3,000
117.9600
390945711374714
14:43:58
XLON
962
117.9600
390945711374721
14:44:00
XLON
3,000
117.9600
390945711374740
14:44:00
XLON
2,427
117.9600
390945711374741
14:44:02
XLON
1,150
117.9600
390945711374751
14:44:03
XLON
74
117.9600
390945711374757
14:44:06
XLON
2,236
117.9600
390945711374765
14:44:06
XLON
2,800
117.9600
390945711374766
14:44:11
XLON
193
117.9600
390945711374778
14:44:13
XLON
2,275
117.9600
390945711374785
14:44:13
XLON
618
117.9600
390945711374786
14:44:35
XLON
3,111
117.8800
390945711374871
14:44:35
XLON
3,000
117.8800
390945711374872
14:44:35
XLON
618
117.8800
390945711374873
14:45:01
XLON
3,000
117.8600
390945711374975
14:45:42
XLON
3,000
117.8600
390945711375156
14:45:42
XLON
3,000
117.8600
390945711375157
14:45:47
XLON
1,792
117.8600
390945711375182
14:45:47
XLON
3,000
117.8600
390945711375183
14:45:50
XLON
1,392
117.8600
390945711375186
14:45:50
XLON
3,000
117.8600
390945711375187
14:45:53
XLON
3,917
117.8600
390945711375203
14:46:51
XLON
1,006
117.8800
390945711375519
14:46:51
XLON
3,000
117.8800
390945711375520
14:47:55
XLON
6,416
117.9400
390945711375753
14:47:58
XLON
3,000
117.9400
390945711375764
14:48:08
XLON
3,000
117.9400
390945711375820
14:48:13
XLON
2,134
117.9400
390945711375847
14:48:20
XLON
3,013
117.9400
390945711375863
14:48:20
XLON
1,743
117.9400
390945711375864
14:48:20
XLON
4,201
117.9400
390945711375866
14:48:20
XLON
6,971
117.9400
390945711375867
14:48:34
XLON
2,996
117.9200
390945711375921
14:49:13
XLON
3,963
117.9400
390945711376025
14:49:18
XLON
4,563
117.9400
390945711376030
14:49:18
XLON
2,300
117.9400
390945711376031
14:49:23
XLON
1,772
117.9400
390945711376039
14:49:23
XLON
1,881
117.9400
390945711376040
14:49:23
XLON
3,000
117.9400
390945711376041
14:49:23
XLON
1,448
117.9400
390945711376042
14:49:27
XLON
833
117.9400
390945711376045
14:49:28
XLON
259
117.9400
390945711376046
14:49:29
XLON
115
117.9400
390945711376049
14:49:31
XLON
2,055
117.9400
390945711376051
14:49:33
XLON
599
117.9400
390945711376052
14:49:35
XLON
934
117.9400
390945711376062
14:49:35
XLON
3,000
117.9400
390945711376063
14:49:50
XLON
6,334
117.9200
390945711376142
14:49:50
XLON
4,640
117.9200
390945711376144
14:49:50
XLON
3,100
117.9200
390945711376145
14:49:53
XLON
2,049
117.9200
390945711376153
14:49:53
XLON
1,540
117.9200
390945711376152
14:49:54
XLON
108
117.9200
390945711376155
14:49:54
XLON
1,553
117.9200
390945711376156
14:49:56
XLON
70
117.9200
390945711376159
14:49:57
XLON
59
117.9200
390945711376162
14:50:10
XLON
3,931
117.9200
390945711376231
14:50:29
XLON
900
117.9400
390945711376303
14:50:29
XLON
3,000
117.9400
390945711376304
14:50:40
XLON
1,408
117.9400
390945711376331
14:50:45
XLON
12,792
117.9400
390945711376345
14:51:11
XLON
11,024
118.0000
390945711376518
14:51:36
XLON
3,631
118.0600
390945711376611
14:51:36
XLON
3,100
118.0600
390945711376612
14:51:48
XLON
5,668
118.0400
390945711376671
14:51:48
XLON
5,668
118.0400
390945711376680
14:52:07
XLON
2,369
118.0600
390945711376786
14:52:08
XLON
230
118.0600
390945711376795
14:52:28
XLON
3,000
118.0600
390945711376886
14:52:28
XLON
911
118.0600
390945711376887
14:52:28
XLON
562
118.0600
390945711376888
14:52:28
XLON
182
118.0600
390945711376889
14:52:28
XLON
2,600
118.0600
390945711376890
14:52:28
XLON
3,766
118.0600
390945711376884
14:52:28
XLON
8,149
118.0600
390945711376885
14:52:41
XLON
3,100
118.0600
390945711376916
14:52:41
XLON
3,000
118.0600
390945711376917
14:52:41
XLON
1,155
118.0600
390945711376918
14:52:41
XLON
4,660
118.0600
390945711376914
14:52:48
XLON
2,055
118.0600
390945711376944
14:52:53
XLON
3,850
118.0600
390945711376994
14:52:56
XLON
5,657
118.0600
390945711377010
14:53:24
XLON
2,396
118.0800
390945711377138
14:53:24
XLON
1,140
118.0800
390945711377139
14:53:34
XLON
8,258
118.0800
390945711377189
14:53:34
XLON
3,614
118.0800
390945711377194
14:53:37
XLON
2,900
118.0800
390945711377251
14:53:37
XLON
3,000
118.0800
390945711377252
14:54:03
XLON
1,793
118.0800
390945711377319
14:54:03
XLON
3,000
118.0800
390945711377320
14:54:03
XLON
2,327
118.0800
390945711377321
14:54:08
XLON
4,158
118.0600
390945711377337
14:54:08
XLON
6,946
118.0800
390945711377335
14:54:28
XLON
7,711
118.0600
390945711377403
14:54:28
XLON
5,032
118.0600
390945711377404
14:54:31
XLON
202
118.0600
390945711377441
14:54:31
XLON
2,336
118.0600
390945711377442
14:54:31
XLON
3,000
118.0600
390945711377443
14:54:31
XLON
2,703
118.0600
390945711377444
14:54:32
XLON
7,365
118.0400
390945711377451
14:54:32
XLON
1,488
118.0400
390945711377452
14:54:32
XLON
557
118.0400
390945711377453
14:54:38
XLON
7,365
118.0400
390945711377468
14:54:38
XLON
3,100
118.0400
390945711377469
14:54:39
XLON
3,000
118.0200
390945711377478
14:54:39
XLON
3,000
118.0200
390945711377479
14:54:39
XLON
323
118.0200
390945711377480
14:54:40
XLON
264
118.0200
390945711377486
14:54:41
XLON
200
118.0200
390945711377488
14:54:41
XLON
2,962
118.0200
390945711377489
14:54:41
XLON
1,067
118.0200
390945711377487
14:54:42
XLON
3,887
118.0200
390945711377490
14:54:42
XLON
1,617
118.0200
390945711377496
14:54:43
XLON
493
118.0200
390945711377498
14:54:48
XLON
2,484
118.0200
390945711377522
14:54:51
XLON
64
118.0200
390945711377531
14:54:54
XLON
84
118.0200
390945711377537
14:54:54
XLON
6,896
118.0200
390945711377538
14:54:58
XLON
3,762
118.0200
390945711377543
14:55:01
XLON
4,436
118.0200
390945711377548
14:55:08
XLON
5,076
118.0200
390945711377573
14:55:10
XLON
1,572
118.0200
390945711377586
14:55:10
XLON
1,544
118.0200
390945711377587
14:55:22
XLON
12,720
118.0000
390945711377626
14:56:25
XLON
12,626
118.0200
390945711377897
14:56:38
XLON
12,942
118.0000
390945711377926
14:58:18
XLON
11,533
117.9200
390945711378246
14:59:18
XLON
4,496
117.9000
390945711378408
14:59:18
XLON
8,158
117.9000
390945711378409
14:59:18
XLON
3,000
117.9000
390945711378413
14:59:19
XLON
2,890
117.9000
390945711378414
14:59:32
XLON
3,000
117.8800
390945711378470
15:00:32
XLON
4,774
117.9000
390945711378776
15:01:25
XLON
2,070
117.9600
390945711379102
15:01:25
XLON
3,000
117.9600
390945711379103
15:01:25
XLON
4,749
117.9600
390945711379104
15:01:39
XLON
12,842
117.9400
390945711379246
15:01:39
XLON
6,044
117.9400
390945711379247
15:01:39
XLON
3,000
117.9400
390945711379248
15:01:39
XLON
1,742
117.9400
390945711379249
15:01:41
XLON
12,121
117.9200
390945711379269
15:01:47
XLON
75
117.9200
390945711379350
15:01:47
XLON
3,000
117.9200
390945711379351
15:01:47
XLON
9,621
117.9000
390945711379356
15:01:47
XLON
1,136
117.9000
390945711379357
15:01:47
XLON
584
117.9000
390945711379381
15:01:47
XLON
11,277
117.9000
390945711379389
15:01:48
XLON
3,615
117.9400
390945711379450
15:02:13
XLON
3,216
117.9800
390945711379699
15:02:13
XLON
3,000
117.9800
390945711379700
15:02:13
XLON
618
117.9800
390945711379701
15:02:13
XLON
2,306
117.9800
390945711379702
15:02:13
XLON
9,140
117.9800
390945711379698
15:03:19
XLON
12,677
118.0200
390945711380093
15:03:19
XLON
3,009
118.0200
390945711380096
15:04:40
XLON
2,271
117.9200
390945711380415
15:04:43
XLON
395
117.9200
390945711380429
15:04:43
XLON
23
117.9200
390945711380430
15:04:43
XLON
6,677
117.9200
390945711380431
15:04:43
XLON
3,075
117.9200
390945711380432
15:04:47
XLON
4,021
117.9400
390945711380466
15:04:48
XLON
7,705
117.9400
390945711380468
15:04:48
XLON
2,988
117.9400
390945711380470
15:04:59
XLON
398
117.9400
390945711380494
15:04:59
XLON
3,000
117.9400
390945711380495
15:05:07
XLON
89
117.9000
390945711380604
15:05:07
XLON
2,875
117.9000
390945711380605
15:05:08
XLON
2,303
117.9000
390945711380614
15:05:08
XLON
3,033
117.9000
390945711380615
15:05:09
XLON
2,181
117.9000
390945711380618
15:05:09
XLON
3,010
117.9000
390945711380619
15:05:09
XLON
2,253
117.9000
390945711380620
15:05:09
XLON
3,000
117.9000
390945711380621
15:05:10
XLON
1,842
117.9000
390945711380628
15:05:26
XLON
1,357
117.9000
390945711380695
15:05:26
XLON
2,714
117.9000
390945711380696
15:05:26
XLON
3,000
117.9000
390945711380697
15:05:28
XLON
10,951
117.8800
390945711380701
15:05:32
XLON
281
117.8600
390945711380739
15:05:32
XLON
3,000
117.8600
390945711380740
15:05:34
XLON
65
117.8600
390945711380748
15:05:34
XLON
2,574
117.8600
390945711380749
15:05:34
XLON
3,000
117.8600
390945711380750
15:05:52
XLON
2,600
117.8400
390945711380930
15:05:52
XLON
3,000
117.8400
390945711380931
15:06:08
XLON
2,250
117.8400
390945711381035
15:06:15
XLON
10,440
117.8400
390945711381089
15:06:19
XLON
3,141
117.8400
390945711381108
15:06:19
XLON
13,945
117.8400
390945711381111
15:06:31
XLON
6,333
117.8400
390945711381191
15:06:31
XLON
5,228
117.8400
390945711381192
15:06:34
XLON
12,867
117.8400
390945711381203
15:06:35
XLON
9,296
117.8600
390945711381211
15:06:35
XLON
5,106
117.8600
390945711381212
15:06:35
XLON
3,760
117.8600
390945711381213
15:06:35
XLON
31,540
117.8600
390945711381214
15:06:35
XLON
8,351
117.8600
390945711381215
15:06:35
XLON
5,164
117.8600
390945711381216
15:06:35
XLON
5,402
117.8600
390945711381217
15:06:35
XLON
1,070
117.8600
390945711381218
15:07:02
XLON
2,744
117.8400
390945711381352
15:07:02
XLON
5,946
117.8400
390945711381353
15:07:12
XLON
509
117.8400
390945711381380
15:07:21
XLON
3,052
117.8400
390945711381418
15:07:21
XLON
3,437
117.8400
390945711381419
15:07:22
XLON
3,232
117.8400
390945711381427
15:07:24
XLON
2,108
117.8400
390945711381428
15:07:24
XLON
192
117.8400
390945711381444
15:07:24
XLON
5,945
117.8400
390945711381446
15:08:14
XLON
1,345
117.7600
390945711381598
15:08:18
XLON
6,493
117.7600
390945711381617
15:08:18
XLON
3,298
117.7600
390945711381618
15:08:23
XLON
1,001
117.7600
390945711381631
15:08:24
XLON
1,468
117.7600
390945711381651
15:08:41
XLON
10,218
117.7600
390945711381698
15:08:48
XLON
954
117.7400
390945711381724
15:08:57
XLON
11,213
117.7400
390945711381735
15:09:18
XLON
4,486
117.7200
390945711381795
15:09:34
XLON
6,169
117.7200
390945711381869
15:09:34
XLON
7,094
117.7200
390945711381871
15:09:41
XLON
1,614
117.7000
390945711381910
15:09:41
XLON
1,403
117.7000
390945711381911
15:12:21
XLON
2,679
117.6200
390945711382856
15:12:21
XLON
3,000
117.6200
390945711382857
15:12:24
XLON
750
117.6200
390945711382875
15:12:34
XLON
4,481
117.6200
390945711382904
15:12:34
XLON
3,000
117.6200
390945711382905
15:12:39
XLON
4,802
117.6000
390945711382934
15:12:39
XLON
3,000
117.6000
390945711382935
15:12:39
XLON
2,143
117.6000
390945711382936
15:12:40
XLON
3,781
117.6000
390945711382949
15:12:40
XLON
3,000
117.6000
390945711382950
15:12:40
XLON
1,753
117.6000
390945711382951
15:12:52
XLON
4,800
117.6000
390945711382994
15:12:52
XLON
4,864
117.6000
390945711382995
15:12:52
XLON
2,067
117.6000
390945711382996
15:12:52
XLON
4,800
117.6000
390945711382997
15:13:16
XLON
3,946
117.6200
390945711383094
15:13:16
XLON
1,872
117.6200
390945711383095
15:13:25
XLON
3,145
117.6800
390945711383199
15:13:25
XLON
3,000
117.6800
390945711383200
15:13:52
XLON
4,397
117.6200
390945711383312
15:13:58
XLON
3,000
117.6000
390945711383349
15:14:03
XLON
1,983
117.6200
390945711383380
15:14:09
XLON
1,133
117.6400
390945711383405
15:14:12
XLON
2,772
117.6600
390945711383414
15:14:41
XLON
3,667
117.6400
390945711383577
15:14:59
XLON
13,866
117.6400
390945711383667
15:15:26
XLON
2,500
117.7200
390945711383827
15:15:26
XLON
3,000
117.7200
390945711383828
15:15:49
XLON
2,319
117.7200
390945711383907
15:15:49
XLON
3,601
117.7200
390945711383908
15:15:53
XLON
3,831
117.7400
390945711383929
15:15:53
XLON
1,242
117.7400
390945711383930
15:16:08
XLON
1,690
117.7800
390945711384056
15:16:11
XLON
645
117.7800
390945711384073
15:16:13
XLON
1,128
117.7800
390945711384085
15:16:21
XLON
4,573
117.7600
390945711384140
15:16:21
XLON
3,000
117.7600
390945711384141
15:16:21
XLON
5,926
117.7600
390945711384142
15:16:23
XLON
2,082
117.7600
390945711384148
15:16:24
XLON
2,819
117.7600
390945711384149
15:16:24
XLON
2,574
117.7600
390945711384150
15:16:25
XLON
2,544
117.7600
390945711384153
15:16:38
XLON
1,501
117.8200
390945711384245
15:16:38
XLON
618
117.8200
390945711384246
15:16:38
XLON
1,746
117.8200
390945711384247
15:16:43
XLON
4,070
117.8000
390945711384294
15:16:44
XLON
3,000
117.8000
390945711384297
15:16:44
XLON
618
117.8000
390945711384298
15:16:49
XLON
1,151
117.7800
390945711384342
15:16:49
XLON
4,991
117.7800
390945711384343
15:16:49
XLON
3,100
117.7800
390945711384344
15:16:49
XLON
1,484
117.7800
390945711384345
15:17:49
XLON
324
117.7800
390945711384639
15:17:49
XLON
2,498
117.7800
390945711384640
15:17:49
XLON
39
117.7800
390945711384641
15:17:52
XLON
1,688
117.8000
390945711384659
15:17:52
XLON
1,484
117.8000
390945711384660
15:17:54
XLON
2,574
117.8000
390945711384667
15:17:59
XLON
3,400
117.8000
390945711384737
15:18:02
XLON
5,568
117.8000
390945711384747
15:18:02
XLON
3,000
117.8000
390945711384748
15:18:17
XLON
931
117.8000
390945711384816
15:18:22
XLON
2,229
117.8000
390945711384822
15:18:32
XLON
2,425
117.8000
390945711384861
15:18:44
XLON
777
117.8000
390945711384920
15:18:44
XLON
8,988
117.8000
390945711384921
15:18:44
XLON
1,050
117.8000
390945711384922
15:18:44
XLON
2,800
117.8000
390945711384923
15:18:50
XLON
1,843
117.8000
390945711384954
15:18:50
XLON
75
117.8000
390945711384955
15:18:50
XLON
199
117.8000
390945711384956
15:18:50
XLON
3,000
117.8000
390945711384957
15:18:50
XLON
842
117.8000
390945711384958
15:18:50
XLON
5,781
117.8000
390945711384959
15:18:50
XLON
2,980
117.8000
390945711384960
15:18:51
XLON
1,830
117.8000
390945711384961
15:18:51
XLON
3,000
117.8000
390945711384962
15:18:51
XLON
861
117.8000
390945711384963
15:18:52
XLON
3,090
117.8000
390945711384964
15:19:27
XLON
57
117.8000
390945711385081
15:19:55
XLON
1,152
117.9000
390945711385226
15:19:57
XLON
782
117.9000
390945711385248
15:19:57
XLON
2,877
117.9000
390945711385249
15:21:07
XLON
2,830
118.0600
390945711385728
15:21:07
XLON
618
118.0600
390945711385729
15:21:07
XLON
2,861
118.0600
390945711385730
15:21:07
XLON
2,842
118.0600
390945711385731
15:21:12
XLON
2,078
118.0600
390945711385752
15:21:12
XLON
1,188
118.0600
390945711385753
15:21:12
XLON
618
118.0600
390945711385754
15:21:12
XLON
2,746
118.0600
390945711385755
15:21:13
XLON
362
118.0600
390945711385756
15:21:13
XLON
3,000
118.0600
390945711385757
15:21:16
XLON
1,511
118.0600
390945711385777
15:21:16
XLON
618
118.0600
390945711385778
15:21:19
XLON
192
118.0600
390945711385779
15:21:19
XLON
1,009
118.0600
390945711385780
15:21:23
XLON
2,055
118.0600
390945711385799
15:21:28
XLON
193
118.0400
390945711385819
15:21:29
XLON
3,000
118.0400
390945711385821
15:21:29
XLON
618
118.0400
390945711385822
15:21:39
XLON
2,696
118.0400
390945711385908
15:21:39
XLON
2,836
118.0400
390945711385909
15:22:08
XLON
2,664
118.0000
390945711386070
15:22:09
XLON
41
118.0000
390945711386081
15:22:53
XLON
10,813
118.0600
390945711386485
15:22:53
XLON
5,107
118.0400
390945711386504
15:22:53
XLON
3,000
118.0400
390945711386505
15:22:53
XLON
3,491
118.0400
390945711386506
15:23:22
XLON
1,237
118.0400
390945711386574
15:24:04
XLON
190
118.0600
390945711386699
15:24:14
XLON
2,805
118.1000
390945711386775
15:24:14
XLON
3,007
118.1000
390945711386776
15:24:15
XLON
1,594
118.1000
390945711386781
15:24:15
XLON
2,080
118.1000
390945711386782
15:24:15
XLON
3,000
118.1000
390945711386783
15:24:16
XLON
910
118.1000
390945711386784
15:24:19
XLON
689
118.1000
390945711386798
15:24:19
XLON
2,817
118.1000
390945711386799
15:24:19
XLON
1,200
118.1000
390945711386800
15:24:20
XLON
2,574
118.1000
390945711386807
15:24:20
XLON
2,574
118.1000
390945711386817
15:24:21
XLON
2,574
118.1000
390945711386826
15:24:25
XLON
2,055
118.1000
390945711386846
15:24:26
XLON
2,184
118.1000
390945711386848
15:25:13
XLON
1,990
118.1600
390945711387008
15:25:18
XLON
5,596
118.1600
390945711387072
15:25:18
XLON
2,528
118.1600
390945711387073
15:25:20
XLON
2,701
118.1600
390945711387076
15:25:21
XLON
867
118.1600
390945711387096
15:25:21
XLON
2,552
118.1600
390945711387097
15:25:21
XLON
3,000
118.1600
390945711387098
15:25:21
XLON
2,072
118.1600
390945711387099
15:25:22
XLON
1,439
118.1600
390945711387108
15:25:22
XLON
1,518
118.1600
390945711387109
15:25:22
XLON
3,000
118.1600
390945711387110
15:25:23
XLON
463
118.1600
390945711387112
15:25:23
XLON
3,000
118.1600
390945711387113
15:25:25
XLON
2,574
118.1600
390945711387117
15:25:25
XLON
618
118.1600
390945711387118
15:25:25
XLON
2,574
118.1600
390945711387121
15:25:26
XLON
2,449
118.1600
390945711387128
15:25:30
XLON
1,883
118.1600
390945711387136
15:25:31
XLON
289
118.1600
390945711387139
15:25:31
XLON
1,372
118.1600
390945711387140
15:25:31
XLON
618
118.1600
390945711387141
15:25:33
XLON
1,975
118.1600
390945711387157
15:25:58
XLON
3,100
118.1600
390945711387271
15:25:58
XLON
3,000
118.1600
390945711387272
15:25:58
XLON
2,492
118.1600
390945711387273
15:26:14
XLON
1,965
118.1600
390945711387320
15:26:27
XLON
2,292
118.1200
390945711387387
15:26:27
XLON
3,000
118.1200
390945711387388
15:26:29
XLON
3,362
118.1200
390945711387395
15:27:00
XLON
3,000
118.0800
390945711387531
15:27:13
XLON
7,918
118.0600
390945711387573
15:27:15
XLON
281
118.0600
390945711387577
15:27:17
XLON
178
118.0600
390945711387582
15:27:33
XLON
3,636
118.0400
390945711387627
15:27:41
XLON
3,000
118.0000
390945711387650
15:27:41
XLON
2,838
118.0000
390945711387651
15:28:15
XLON
5,194
118.0200
390945711387766
15:28:28
XLON
3,000
118.0200
390945711387820
15:28:28
XLON
2,309
118.0200
390945711387821
15:28:31
XLON
1,889
118.0200
390945711387822
15:28:31
XLON
2,574
118.0200
390945711387823
15:28:31
XLON
3,000
118.0200
390945711387824
15:28:35
XLON
3,178
118.0000
390945711387847
15:28:35
XLON
5,194
118.0000
390945711387848
15:28:35
XLON
2,510
118.0200
390945711387851
15:28:35
XLON
3,000
118.0200
390945711387852
15:28:35
XLON
6,000
118.0200
390945711387853
15:29:36
XLON
3,100
118.0000
390945711388108
15:30:10
XLON
3,100
118.0400
390945711388226
15:30:10
XLON
3,000
118.0400
390945711388227
15:30:10
XLON
2,439
118.0400
390945711388228
15:30:11
XLON
2,280
118.0400
390945711388230
15:30:13
XLON
760
118.0400
390945711388238
15:30:17
XLON
313
118.0400
390945711388272
15:30:17
XLON
5,031
118.0400
390945711388273
15:30:17
XLON
3,000
118.0400
390945711388274
15:30:18
XLON
65
118.0200
390945711388285
15:30:27
XLON
3,836
117.9800
390945711388367
15:30:27
XLON
3,000
117.9800
390945711388368
15:30:31
XLON
4,028
117.9800
390945711388390
15:30:33
XLON
960
117.9800
390945711388395
15:31:10
XLON
570
118.0000
390945711388604
15:31:10
XLON
1,160
118.0000
390945711388605
15:31:10
XLON
2,195
118.0000
390945711388606
15:31:13
XLON
3,396
118.0000
390945711388621
15:31:13
XLON
3,000
118.0000
390945711388622
15:31:13
XLON
1,795
118.0000
390945711388623
15:31:13
XLON
4,848
118.0000
390945711388624
15:31:15
XLON
3,000
118.0000
390945711388627
15:31:15
XLON
3,242
118.0000
390945711388628
15:31:16
XLON
3,000
118.0000
390945711388633
15:31:16
XLON
3,909
118.0000
390945711388634
15:31:16
XLON
4,848
118.0000
390945711388635
15:31:18
XLON
1,154
118.0000
390945711388646
15:31:18
XLON
4,567
118.0000
390945711388647
15:31:20
XLON
8,779
118.0000
390945711388654
15:31:21
XLON
1,571
118.0000
390945711388686
15:31:21
XLON
6,399
118.0000
390945711388687
15:31:21
XLON
3,795
118.0000
390945711388688
15:31:22
XLON
5,195
118.0000
390945711388698
15:31:22
XLON
3,590
118.0000
390945711388699
15:31:22
XLON
2,128
118.0000
390945711388700
15:31:22
XLON
934
118.0000
390945711388707
15:31:22
XLON
2,016
118.0000
390945711388708
15:31:22
XLON
618
118.0000
390945711388709
15:31:23
XLON
727
118.0000
390945711388712
15:31:24
XLON
222
118.0000
390945711388720
15:31:24
XLON
2,135
118.0000
390945711388721
15:31:24
XLON
618
118.0000
390945711388722
15:31:25
XLON
927
118.0000
390945711388724
15:31:29
XLON
4,848
118.0000
390945711388747
15:31:29
XLON
618
118.0000
390945711388748
15:31:36
XLON
3,313
118.0600
390945711388769
15:31:37
XLON
1,377
118.0600
390945711388779
15:31:37
XLON
618
118.0600
390945711388780
15:31:38
XLON
420
118.0600
390945711388784
15:31:38
XLON
4,848
118.0600
390945711388785
15:31:39
XLON
4,848
118.0600
390945711388788
15:31:41
XLON
4,848
118.0600
390945711388793
15:31:41
XLON
2,700
118.0600
390945711388794
15:31:42
XLON
4,848
118.0600
390945711388797
15:31:46
XLON
4,848
118.0600
390945711388801
15:31:46
XLON
3,000
118.0600
390945711388802
15:31:46
XLON
3,200
118.0600
390945711388803
15:31:46
XLON
10,042
118.0200
390945711388815
15:31:47
XLON
3,527
118.0200
390945711388818
15:31:47
XLON
5,082
118.0200
390945711388819
15:31:47
XLON
1,774
118.0200
390945711388820
15:32:27
XLON
95
117.9800
390945711388976
15:32:29
XLON
2,296
117.9800
390945711388995
15:33:04
XLON
857
117.9400
390945711389155
15:33:04
XLON
2,082
117.9400
390945711389156
15:33:04
XLON
1,033
117.9400
390945711389157
15:33:05
XLON
230
117.9400
390945711389161
15:33:29
XLON
1,020
117.9600
390945711389260
15:34:29
XLON
3,000
117.9000
390945711389611
15:34:30
XLON
346
117.9000
390945711389622
15:34:30
XLON
3,000
117.9000
390945711389623
15:34:30
XLON
5,188
117.9000
390945711389624
15:34:32
XLON
5,188
117.9000
390945711389629
15:34:32
XLON
283
117.9000
390945711389630
15:34:33
XLON
2,862
117.9000
390945711389638
15:34:45
XLON
2,266
117.9400
390945711389707
15:35:30
XLON
4,836
117.9400
390945711389874
15:35:35
XLON
1,763
117.9400
390945711389892
15:35:35
XLON
2,269
117.9400
390945711389893
15:36:08
XLON
1,864
118.0400
390945711390108
15:36:08
XLON
842
118.0400
390945711390109
15:36:10
XLON
2,140
118.0400
390945711390135
15:36:10
XLON
3,000
118.0400
390945711390136
15:36:11
XLON
271
118.0400
390945711390139
15:36:14
XLON
932
118.0400
390945711390152
15:36:15
XLON
2,134
118.0400
390945711390153
15:36:16
XLON
1,745
118.0400
390945711390154
15:36:19
XLON
191
118.0400
390945711390159
15:37:19
XLON
137
118.1200
390945711390426
15:37:19
XLON
3,000
118.1200
390945711390427
15:37:19
XLON
2,559
118.1200
390945711390428
15:38:42
XLON
2,400
118.1600
390945711390728
15:38:42
XLON
3,000
118.1600
390945711390729
15:38:50
XLON
35,300
118.2200
390945711390754
15:39:26
XLON
315
118.2600
390945711390913
15:39:26
XLON
3,000
118.2600
390945711390914
15:39:26
XLON
2,700
118.2600
390945711390915
15:39:29
XLON
1,141
118.2600
390945711390918
15:39:29
XLON
3,000
118.2600
390945711390919
15:39:30
XLON
3,000
118.2800
390945711390924
15:39:30
XLON
618
118.2800
390945711390925
15:39:32
XLON
3,000
118.2800
390945711390927
15:39:32
XLON
618
118.2800
390945711390928
15:39:32
XLON
3,000
118.2800
390945711390948
15:39:32
XLON
2,059
118.2800
390945711390949
15:39:33
XLON
1,541
118.2800
390945711390951
15:39:33
XLON
618
118.2800
390945711390952
15:39:33
XLON
3,000
118.2800
390945711390953
15:39:34
XLON
470
118.2800
390945711390954
15:39:37
XLON
1,908
118.2800
390945711390970
15:39:40
XLON
4,924
118.2600
390945711390987
15:39:40
XLON
3,530
118.2600
390945711390988
15:39:40
XLON
8,454
118.2600
390945711390990
15:40:20
XLON
2,574
118.2800
390945711391126
15:40:22
XLON
2,574
118.2800
390945711391134
15:40:23
XLON
745
118.2800
390945711391138
15:40:23
XLON
3,084
118.2800
390945711391139
15:40:25
XLON
2,763
118.2800
390945711391142
15:40:27
XLON
1,172
118.2800
390945711391158
15:40:29
XLON
1,938
118.2800
390945711391168
15:40:33
XLON
49
118.2800
390945711391226
15:40:36
XLON
192
118.2800
390945711391256
15:40:40
XLON
8,917
118.2400
390945711391291
15:40:40
XLON
2,664
118.2600
390945711391287
15:40:40
XLON
3,678
118.2600
390945711391288
15:40:40
XLON
1,046
118.2600
390945711391289
15:40:51
XLON
13,775
118.2400
390945711391306
15:41:19
XLON
9,214
118.2200
390945711391439
15:41:19
XLON
2,800
118.2200
390945711391440
15:41:19
XLON
2,775
118.2200
390945711391441
15:41:19
XLON
1,701
118.2200
390945711391442
15:41:19
XLON
3,089
118.2200
390945711391443
15:41:19
XLON
1,293
118.2200
390945711391444
15:41:19
XLON
984
118.2400
390945711391435
15:41:19
XLON
1,672
118.2400
390945711391436
15:41:19
XLON
1,189
118.2400
390945711391437
15:41:21
XLON
3,036
118.2200
390945711391452
15:41:21
XLON
2,737
118.2200
390945711391453
15:41:21
XLON
679
118.2200
390945711391454
15:41:21
XLON
2,197
118.2200
390945711391455
15:41:21
XLON
3,000
118.2200
390945711391456
15:41:21
XLON
2,703
118.2200
390945711391457
15:41:21
XLON
2,483
118.2200
390945711391463
15:41:21
XLON
554
118.2200
390945711391464
15:41:21
XLON
1,797
118.2200
390945711391465
15:41:21
XLON
2,892
118.2200
390945711391466
15:41:22
XLON
2,365
118.2200
390945711391467
15:41:26
XLON
11,038
118.2000
390945711391486
15:41:28
XLON
386
118.2000
390945711391496
15:41:51
XLON
4,658
118.2000
390945711391556
15:41:51
XLON
7,062
118.2000
390945711391557
15:42:03
XLON
10,150
118.2000
390945711391597
15:42:03
XLON
3,828
118.2000
390945711391598
15:42:41
XLON
3,000
118.2000
390945711391731
15:42:41
XLON
1,263
118.2000
390945711391732
15:42:41
XLON
8,158
118.2000
390945711391729
15:42:41
XLON
1,992
118.2000
390945711391730
15:43:28
XLON
379
118.1200
390945711391998
15:43:28
XLON
10,485
118.1200
390945711391999
15:43:49
XLON
2,976
118.1200
390945711392075
15:43:56
XLON
10,131
118.1800
390945711392120
15:43:56
XLON
87
118.1800
390945711392122
15:43:56
XLON
9,210
118.1800
390945711392123
15:43:57
XLON
1,292
118.1800
390945711392126
15:43:58
XLON
424
118.1800
390945711392129
15:43:58
XLON
77
118.1800
390945711392145
15:43:59
XLON
1,717
118.1800
390945711392146
15:44:00
XLON
64
118.1800
390945711392151
15:44:00
XLON
239
118.1800
390945711392150
15:44:01
XLON
224
118.1800
390945711392156
15:44:02
XLON
6,046
118.1800
390945711392170
15:44:03
XLON
3,929
118.1800
390945711392171
15:44:04
XLON
1,169
118.1800
390945711392183
15:44:06
XLON
3,100
118.1800
390945711392204
15:44:07
XLON
902
118.2000
390945711392215
15:44:07
XLON
2,721
118.2000
390945711392216
15:44:07
XLON
850
118.2000
390945711392217
15:44:07
XLON
1,938
118.2000
390945711392218
15:45:21
XLON
281
118.1800
390945711392487
15:45:26
XLON
2,574
118.1800
390945711392514
15:45:27
XLON
388
118.1800
390945711392525
15:45:57
XLON
3,243
118.2000
390945711392703
15:45:57
XLON
3,000
118.2000
390945711392704
15:46:01
XLON
937
118.2000
390945711392739
15:46:05
XLON
2,471
118.2000
390945711392743
15:46:37
XLON
1,757
118.2000
390945711392859
15:46:42
XLON
887
118.2000
390945711392890
15:46:56
XLON
10
118.1800
390945711392936
15:47:01
XLON
8,430
118.1800
390945711392953
15:47:01
XLON
7,276
118.1800
390945711392945
15:48:11
XLON
2,931
118.1400
390945711393228
15:48:46
XLON
3,648
118.1200
390945711393335
15:48:46
XLON
1,495
118.1200
390945711393336
15:48:59
XLON
8,182
118.1200
390945711393418
15:48:59
XLON
500
118.1200
390945711393422
15:48:59
XLON
8,748
118.1200
390945711393423
15:48:59
XLON
925
118.1200
390945711393424
15:49:49
XLON
4,490
118.1000
390945711393621
15:49:50
XLON
5,990
118.1000
390945711393632
15:49:50
XLON
2,277
118.1000
390945711393633
15:49:54
XLON
7,895
118.1000
390945711393644
15:50:29
XLON
2,098
118.1000
390945711393777
15:50:29
XLON
3,000
118.1000
390945711393778
15:50:33
XLON
2,303
118.1000
390945711393791
15:50:33
XLON
2,012
118.1000
390945711393792
15:51:41
XLON
5,666
118.1000
390945711394109
15:52:15
XLON
4,241
118.0800
390945711394212
15:52:20
XLON
4,830
118.1000
390945711394230
15:52:20
XLON
1,746
118.1000
390945711394231
15:52:20
XLON
1,795
118.1000
390945711394232
15:52:21
XLON
1,875
118.1000
390945711394239
15:52:22
XLON
3,524
118.0800
390945711394247
15:52:22
XLON
882
118.1000
390945711394240
15:52:22
XLON
5,816
118.1000
390945711394241
15:52:28
XLON
118
118.1200
390945711394273
15:52:28
XLON
3,309
118.1200
390945711394274
15:52:28
XLON
1,750
118.1200
390945711394275
15:52:28
XLON
1,170
118.1200
390945711394276
15:53:10
XLON
9,403
118.1200
390945711394431
15:53:11
XLON
1,220
118.1400
390945711394434
15:53:11
XLON
3,836
118.1400
390945711394435
15:53:11
XLON
3,577
118.1400
390945711394436
15:53:11
XLON
3,000
118.1400
390945711394437
15:53:11
XLON
14,111
118.1400
390945711394438
15:53:12
XLON
4,796
118.1400
390945711394441
15:53:12
XLON
2,681
118.1400
390945711394442
15:53:12
XLON
649
118.1400
390945711394443
15:53:27
XLON
3,100
118.1200
390945711394472
15:53:27
XLON
4,248
118.1200
390945711394473
15:53:27
XLON
1,548
118.1200
390945711394474
15:53:27
XLON
2,986
118.1200
390945711394468
15:54:25
XLON
1,169
118.1200
390945711394644
15:54:25
XLON
8,552
118.1200
390945711394645
15:54:25
XLON
3,000
118.1200
390945711394648
15:54:25
XLON
618
118.1200
390945711394649
15:54:43
XLON
45
118.1200
390945711394707
15:54:52
XLON
10
118.1200
390945711394730
15:54:53
XLON
25
118.1200
390945711394734
15:55:06
XLON
118
118.1200
390945711394789
15:55:15
XLON
4,489
118.1200
390945711394828
15:55:15
XLON
3,000
118.1200
390945711394830
15:55:15
XLON
5,305
118.1200
390945711394831
15:55:15
XLON
8,095
118.1200
390945711394827
15:56:54
XLON
3,640
118.1400
390945711395330
15:56:54
XLON
1,365
118.1400
390945711395331
15:56:54
XLON
8,434
118.1400
390945711395332
15:56:54
XLON
1,782
118.1400
390945711395333
15:56:54
XLON
3,000
118.1400
390945711395334
15:56:55
XLON
3,043
118.1400
390945711395335
15:56:55
XLON
618
118.1400
390945711395336
15:56:55
XLON
929
118.1400
390945711395337
15:57:13
XLON
1,229
118.1400
390945711395416
15:57:13
XLON
66
118.1400
390945711395417
15:57:13
XLON
5,940
118.1400
390945711395418
15:58:19
XLON
3,342
118.1400
390945711395640
15:58:19
XLON
3,893
118.1400
390945711395641
15:58:24
XLON
8,646
118.1400
390945711395670
15:58:26
XLON
3,054
118.1400
390945711395676
15:58:31
XLON
3,005
118.1400
390945711395689
15:58:31
XLON
1,826
118.1400
390945711395691
15:58:36
XLON
4,260
118.1400
390945711395695
15:59:00
XLON
10,318
118.1400
390945711395751
15:59:59
XLON
3,000
118.0600
390945711396006
16:00:03
XLON
887
118.0800
390945711396111
16:00:03
XLON
8,864
118.0800
390945711396112
16:00:03
XLON
6,395
118.0800
390945711396113
16:00:06
XLON
3,000
118.0800
390945711396159
16:00:06
XLON
1,391
118.0800
390945711396161
16:00:07
XLON
93
118.0800
390945711396169
16:00:08
XLON
746
118.1000
390945711396172
16:00:08
XLON
8,689
118.1000
390945711396173
16:00:08
XLON
3,000
118.1000
390945711396174
16:00:08
XLON
1,170
118.1000
390945711396175
16:00:11
XLON
1,884
118.1000
390945711396179
16:00:11
XLON
3,000
118.1000
390945711396180
16:00:14
XLON
11,354
118.0800
390945711396205
16:00:14
XLON
3,381
118.1000
390945711396206
16:00:14
XLON
3,000
118.1000
390945711396207
16:00:14
XLON
1,200
118.1000
390945711396208
16:00:15
XLON
5,237
118.1000
390945711396215
16:00:15
XLON
3,000
118.1000
390945711396216
16:00:15
XLON
2,922
118.1000
390945711396217
16:00:16
XLON
3,845
118.1000
390945711396222
16:00:16
XLON
3,000
118.1000
390945711396223
16:00:16
XLON
893
118.1000
390945711396224
16:00:26
XLON
2,086
118.1000
390945711396290
16:00:30
XLON
1,066
118.1000
390945711396304
16:00:32
XLON
1,865
118.1000
390945711396314
16:00:41
XLON
54
118.1000
390945711396354
16:00:44
XLON
299
118.1000
390945711396356
16:00:47
XLON
941
118.1000
390945711396376
16:00:49
XLON
4,691
118.1000
390945711396383
16:01:25
XLON
728
118.1000
390945711396566
16:01:25
XLON
4,131
118.1000
390945711396567
16:01:26
XLON
3,168
118.1000
390945711396568
16:01:27
XLON
3,491
118.1000
390945711396573
16:01:27
XLON
3,000
118.1000
390945711396576
16:01:27
XLON
1,826
118.1000
390945711396577
16:01:54
XLON
3,000
118.1000
390945711396692
16:01:54
XLON
2,400
118.1000
390945711396693
16:01:56
XLON
2,424
118.1000
390945711396703
16:02:26
XLON
7,440
118.0800
390945711396796
16:02:26
XLON
4,224
118.0800
390945711396797
16:02:27
XLON
3,937
118.0800
390945711396804
16:02:27
XLON
3,000
118.0800
390945711396805
16:02:27
XLON
1,200
118.0800
390945711396806
16:02:27
XLON
2,279
118.0800
390945711396809
16:02:27
XLON
3,565
118.0800
390945711396810
16:02:28
XLON
1,864
118.0800
390945711396818
16:02:28
XLON
53
118.0800
390945711396819
16:02:57
XLON
8,445
118.0600
390945711396908
16:02:57
XLON
3,200
118.0600
390945711396909
16:02:57
XLON
1,186
118.0600
390945711396910
16:03:14
XLON
3,118
118.0000
390945711396968
16:03:14
XLON
3,000
118.0000
390945711396969
16:03:23
XLON
3,000
118.0000
390945711397019
16:03:23
XLON
1,200
118.0000
390945711397020
16:03:23
XLON
3,038
118.0000
390945711397021
16:04:18
XLON
3,109
118.0200
390945711397210
16:04:18
XLON
5,858
118.0200
390945711397211
16:04:19
XLON
3,000
118.0200
390945711397213
16:04:19
XLON
2,883
118.0200
390945711397214
16:04:19
XLON
2,975
118.0200
390945711397215
16:04:21
XLON
3,000
118.0200
390945711397222
16:04:21
XLON
2,358
118.0200
390945711397223
16:04:21
XLON
2,433
118.0200
390945711397224
16:04:29
XLON
3,000
118.0200
390945711397258
16:04:32
XLON
387
118.0200
390945711397269
16:04:32
XLON
842
118.0200
390945711397270
16:04:48
XLON
6,485
118.0200
390945711397350
16:04:48
XLON
3,979
118.0200
390945711397351
16:04:53
XLON
10,307
118.0200
390945711397367
16:04:53
XLON
2,868
118.0200
390945711397368
16:04:55
XLON
3,816
118.0200
390945711397371
16:04:55
XLON
2,345
118.0200
390945711397372
16:04:55
XLON
1,341
118.0200
390945711397373
16:04:58
XLON
1,586
118.0200
390945711397384
16:04:59
XLON
3,749
118.0200
390945711397409
16:05:01
XLON
7
118.0200
390945711397433
16:05:02
XLON
79
118.0400
390945711397446
16:05:02
XLON
302
118.0400
390945711397447
16:05:02
XLON
3,123
118.0400
390945711397448
16:05:02
XLON
3,000
118.0400
390945711397449
16:05:03
XLON
322
118.0400
390945711397450
16:05:03
XLON
72
118.0400
390945711397451
16:05:03
XLON
2,554
118.0400
390945711397452
16:05:05
XLON
13,303
118.0400
390945711397476
16:05:08
XLON
8,156
118.0400
390945711397484
16:05:08
XLON
1,844
118.0400
390945711397485
16:05:08
XLON
3,303
118.0400
390945711397486
16:05:08
XLON
1,058
118.0400
390945711397487
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.ENDPOSSFFFMDEFSEIU
Recent news on Vodafone
See all newsREG - Vodafone Group Plc - Transaction in Own Shares
AnnouncementREG - Vodafone Group Plc - Transaction in Own Shares
AnnouncementREG - Vodafone Group Plc - Transaction in Own Shares
AnnouncementREG - Vodafone Group Plc - Total Voting Rights
AnnouncementREG - Vodafone Group Plc - Transaction in Own Shares
Announcement