Transaction in Own Shares

RNS Number : 5280G
Vodafone Group Plc
27 July 2021
 

 

 

27 July 2021

Vodafone Group Plc ('Vodafone')

ISIN Code: GB00BH4HKS39 

Transaction in Own Shares

Vodafone announces that it has purchased the following number of its ordinary shares of 2020/21 US cents on Exchange (as defined in the Rules of the London Stock Exchange) from Goldman Sachs International ('Goldman Sachs') as part of its buy-back programme announced on 23 July 2021 (the 'Programme'). The sole purpose of this Programme is to reduce the issued share capital of Vodafone to partially offset the increase in the issued share capital as a result of the maturing of the first tranche of a two-tranche mandatory convertible bond ('MCB') issued by Vodafone in March 2019.

Date of purchase:

26 July 2021

Number of ordinary shares of 2020/21 US cents each purchased:

5,707,176

Highest price paid per share (pence):

117.9800

Lowest price paid per share (pence):

116.7200

Volume weighted average price paid per share (pence):

117.5244


Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,020,132,820 of its ordinary shares in treasury and has 27,797,457,198 ordinary shares in issue (excluding treasury shares).

As part of the Programme, Goldman Sachs (213800TB53ELEUKM7Q6) purchases Vodafone ordinary shares and sells such shares to Vodafone. In connection with the above purchases, on 26 July 2021 Goldman Sachs (as principal) elected to purchase 5,707,176 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 26 July 2021 is set out below. 

Schedule of purchases - aggregate information

Trading venue

Volume weighted average price (pence per share)

Aggregated volume

BATE

117.7478

140,915

CHIX

117.7675

190,105

XLON

117.4414

5,376,156

 

Schedule of purchases - individual transactions

Transaction Time

Trading Venue

Number of Shares

Price Per Share (GBP)

Transaction Reference Number

10:46:54

XLON

2,791

117.1600

360640422104114

10:47:44

XLON

4,828

117.1600

360640422104206

10:48:59

XLON

4,783

117.1800

360640422104282

10:50:11

XLON

1,246

117.2200

360640422104382

10:50:37

XLON

3

117.2200

360640422104423

10:50:42

XLON

9

117.2200

360640422104432

10:51:52

XLON

1,416

117.3000

360640422104549

10:51:52

XLON

3,523

117.3200

360640422104550

10:51:57

XLON

3,000

117.3200

360640422104570

10:52:05

XLON

2,851

117.3400

360640422104592

10:52:24

XLON

2,449

117.3400

360640422104614

10:52:45

XLON

1,847

117.3400

360640422104632

10:52:45

XLON

3,100

117.3400

360640422104633

10:52:48

XLON

3,100

117.3400

360640422104635

10:52:52

XLON

14

117.3200

360640422104637

10:53:23

XLON

3,000

117.3000

360640422104707

10:53:40

XLON

30

117.3200

360640422104736

10:54:45

XLON

2,359

117.3800

360640422104859

10:54:45

XLON

3,210

117.3800

360640422104860

10:56:17

XLON

227

117.4200

360640422105018

10:57:17

XLON

13,415

117.4000

360640422105056

10:57:17

XLON

13,493

117.4000

360640422105059

10:59:02

XLON

4,429

117.4400

360640422105198

10:59:02

XLON

2,983

117.4400

360640422105199

10:59:06

XLON

2,891

117.4200

360640422105203

10:59:06

XLON

3,384

117.4200

360640422105204

10:59:50

XLON

8,906

117.4600

360640422105332

10:59:50

XLON

3,658

117.4600

360640422105333

11:00:39

XLON

2,241

117.4400

360640422105396

11:00:39

XLON

1,035

117.4400

360640422105397

11:01:03

XLON

3,987

117.3600

360640422105447

11:03:46

XLON

4,849

117.3600

360640422105571

11:03:46

XLON

2,897

117.3600

360640422105575

11:04:19

XLON

2,277

117.4000

360640422105682

11:04:19

XLON

2,020

117.4000

360640422105683

11:04:37

XLON

125

117.3600

360640422105715

11:04:37

XLON

1,000

117.3600

360640422105716

11:06:23

XLON

38

117.4200

360640422105987

11:06:56

XLON

12

117.5600

360640422106081

11:06:57

XLON

13

117.5600

360640422106082

11:07:01

XLON

3,000

117.5600

360640422106084

11:07:01

XLON

2,493

117.5600

360640422106085

11:07:02

XLON

3,000

117.5600

360640422106086

11:07:03

XLON

1,076

117.5600

360640422106101

11:07:05

XLON

54

117.5600

360640422106107

11:07:07

XLON

2,187

117.5600

360640422106138

11:07:10

XLON

8,130

117.5400

360640422106142

11:07:10

XLON

2,818

117.5600

360640422106151

11:07:38

XLON

3,000

117.5600

360640422106207

11:07:38

XLON

2,528

117.5600

360640422106208

11:07:43

XLON

3,291

117.5200

360640422106218

11:07:43

XLON

6,719

117.5200

360640422106219

11:07:43

XLON

11

117.5400

360640422106214

11:07:43

XLON

2,579

117.5400

360640422106215

11:07:45

XLON

22

117.5000

360640422106227

11:07:48

XLON

2,727

117.5000

360640422106228

11:07:49

XLON

2,905

117.5000

360640422106231

11:08:03

XLON

2,823

117.5000

360640422106263

11:08:03

XLON

2,535

117.5000

360640422106264

11:08:32

XLON

3,000

117.4800

360640422106318

11:08:37

XLON

11

117.4800

360640422106335

11:08:37

XLON

3,000

117.4800

360640422106336

11:09:04

XLON

10,865

117.4600

360640422106343

11:09:12

XLON

3,100

117.4600

360640422106347

11:09:12

XLON

2,417

117.4600

360640422106348

11:09:17

XLON

2,018

117.4600

360640422106362

11:09:17

XLON

3,000

117.4600

360640422106363

11:09:17

XLON

2,583

117.4600

360640422106364

11:10:23

XLON

3,000

117.4400

360640422106437

11:10:23

XLON

604

117.4600

360640422106438

11:10:23

XLON

1,600

117.4600

360640422106439

11:10:23

XLON

3,490

117.4600

360640422106440

11:11:11

XLON

1,049

117.4800

360640422106498

11:11:11

XLON

9,000

117.4800

360640422106499

11:11:11

XLON

2,593

117.4800

360640422106500

11:11:15

XLON

3

117.4800

360640422106507

11:11:17

XLON

2,169

117.4600

360640422106509

11:11:21

XLON

941

117.4600

360640422106510

11:11:31

XLON

2,138

117.4800

360640422106557

11:11:45

XLON

12,926

117.4800

360640422106577

11:11:53

XLON

3,000

117.4200

360640422106612

11:12:02

XLON

6,895

117.4200

360640422106619

11:13:06

XLON

10,555

117.4200

360640422106724

11:13:09

XLON

3,000

117.4000

360640422106732

11:13:56

XLON

4,305

117.3200

360640422106810

11:13:56

XLON

3,522

117.3200

360640422106811

11:15:10

XLON

3,560

117.3200

360640422106933

11:15:10

XLON

3,000

117.3200

360640422106936

11:15:10

XLON

311

117.3200

360640422106937

11:15:13

XLON

12

117.3400

360640422106949

11:15:13

XLON

3,000

117.3400

360640422106950

11:15:13

XLON

28

117.3400

360640422106953

11:15:15

XLON

24

117.3400

360640422106960

11:15:15

XLON

2,987

117.3400

360640422106961

11:15:15

XLON

3,030

117.3400

360640422106955

11:15:15

XLON

473

117.3400

360640422106956

11:15:31

XLON

8,880

117.3200

360640422106998

11:16:15

XLON

12,588

117.3400

360640422107092

11:16:15

XLON

3,100

117.3400

360640422107094

11:16:15

XLON

3,000

117.3400

360640422107095

11:16:22

XLON

7,262

117.3200

360640422107102

11:19:04

XLON

4,483

117.2000

360640422107302

11:19:05

XLON

3,571

117.2000

360640422107313

11:19:21

XLON

2,560

117.2000

360640422107362

11:19:21

XLON

2,950

117.2000

360640422107363

11:19:22

XLON

3,399

117.2000

360640422107364

11:20:21

XLON

9

117.1800

360640422107427

11:20:25

XLON

3,861

117.1800

360640422107433

11:20:28

XLON

9,159

117.1600

360640422107437

11:20:31

XLON

6,081

117.1400

360640422107442

11:24:34

XLON

4,917

117.2000

360640422107682

11:26:04

XLON

3,200

117.1600

360640422107893

11:26:04

XLON

2,037

117.1600

360640422107894

11:26:13

XLON

4,150

117.1400

360640422107915

11:26:13

XLON

3,515

117.1400

360640422107916

11:28:40

XLON

3,100

117.2200

360640422108175

11:28:48

XLON

221

117.2200

360640422108194

11:28:48

XLON

3,000

117.2200

360640422108195

11:29:54

XLON

14

117.3000

360640422108300

11:29:54

XLON

124

117.3000

360640422108301

11:29:59

XLON

1,874

117.3000

360640422108307

11:30:02

XLON

1,464

117.3000

360640422108310

11:30:14

XLON

1,460

117.3000

360640422108344

11:30:17

XLON

6,922

117.2800

360640422108347

11:31:01

XLON

2,239

117.2600

360640422108375

11:31:01

XLON

3,000

117.2600

360640422108376

11:31:38

XLON

4,371

117.2400

360640422108436

11:31:38

XLON

4,156

117.2400

360640422108437

11:31:38

XLON

3,100

117.2400

360640422108433

11:31:38

XLON

1,271

117.2400

360640422108434

11:32:53

XLON

4,724

117.2000

360640422108571

11:33:48

XLON

6,814

117.2000

360640422108703

11:36:42

XLON

3,000

117.1200

360640422109121

11:36:47

XLON

2,150

117.1200

360640422109154

11:36:47

XLON

1,200

117.1200

360640422109155

11:36:47

XLON

1,490

117.1200

360640422109156

11:37:45

XLON

4,515

117.1000

360640422109266

11:37:45

XLON

4,060

117.1000

360640422109267

11:37:45

XLON

1,758

117.1000

360640422109268

11:38:37

XLON

3,348

117.1000

360640422109312

11:38:37

XLON

43

117.1000

360640422109313

11:42:12

XLON

13,453

117.1600

360640422109789

11:43:51

XLON

1,351

117.0800

360640422109892

11:43:51

XLON

2,577

117.0800

360640422109893

11:44:14

XLON

3,755

117.0600

360640422109919

11:48:31

XLON

868

117.0800

360640422110199

11:48:31

XLON

2,879

117.0800

360640422110200

11:48:35

XLON

8

117.0800

360640422110202

11:50:00

XLON

13,652

117.0800

360640422110334

11:50:04

XLON

2,902

117.1000

360640422110353

11:50:50

XLON

9,295

117.1400

360640422110413

11:50:50

XLON

3,000

117.1400

360640422110414

11:50:50

XLON

611

117.1400

360640422110415

11:52:07

XLON

3,000

117.1800

360640422110562

11:52:53

XLON

1,461

117.2000

360640422110618

11:52:53

XLON

3

117.2000

360640422110619

11:52:53

XLON

2,402

117.2000

360640422110620

11:53:59

XLON

7,781

117.1600

360640422110702

11:54:03

XLON

3,479

117.1400

360640422110706

11:56:18

XLON

3,322

117.1000

360640422110868

11:56:26

XLON

3,067

117.1000

360640422110896

11:56:26

XLON

1,321

117.1000

360640422110897

11:56:26

XLON

2,001

117.1000

360640422110898

11:57:53

XLON

1,491

117.0800

360640422111084

11:57:53

XLON

2,165

117.0800

360640422111085

11:57:53

XLON

3,709

117.0800

360640422111086

11:58:18

XLON

6,713

117.0800

360640422111144

12:00:51

XLON

7,822

117.0800

360640422111307

12:00:51

XLON

3,545

117.0800

360640422111308

12:00:56

XLON

7

117.0400

360640422111320

12:01:19

XLON

4,848

117.0400

360640422111337

12:01:25

XLON

3,000

116.9600

360640422111346

12:01:25

XLON

3,002

116.9600

360640422111347

12:01:25

XLON

1,468

116.9600

360640422111348

12:01:26

XLON

1,648

116.9600

360640422111349

12:01:26

XLON

681

116.9600

360640422111350

12:01:26

XLON

5,966

116.9600

360640422111351

12:01:27

XLON

1,877

116.9600

360640422111352

12:01:27

XLON

492

116.9600

360640422111353

12:01:28

XLON

1,878

116.9600

360640422111354

12:01:32

XLON

4,051

116.9800

360640422111365

12:01:33

XLON

72

116.9800

360640422111366

12:01:34

XLON

13

116.9800

360640422111367

12:01:34

XLON

125

116.9800

360640422111368

12:01:35

XLON

8

116.9800

360640422111369

12:02:00

XLON

6,691

116.9800

360640422111384

12:02:21

XLON

3,078

117.0000

360640422111406

12:02:21

XLON

3,000

117.0000

360640422111407

12:03:55

XLON

1,800

117.0200

360640422111547

12:03:55

XLON

5,490

117.0200

360640422111548

12:04:00

XLON

4,740

117.0200

360640422111551

12:04:10

XLON

1,465

117.0200

360640422111560

12:04:19

XLON

11

117.0200

360640422111567

12:04:50

XLON

756

117.0400

360640422111615

12:04:50

XLON

7,082

117.0400

360640422111616

12:04:50

XLON

3,200

117.0400

360640422111617

12:04:50

XLON

2

117.0400

360640422111618

12:04:50

XLON

1,200

117.0400

360640422111619

12:04:50

XLON

3,360

117.0400

360640422111620

12:04:52

XLON

3,766

117.0400

360640422111621

12:04:52

XLON

2,245

117.0400

360640422111622

12:04:52

XLON

5,568

117.0400

360640422111623

12:04:53

XLON

3,190

117.0400

360640422111624

12:05:10

XLON

3,134

117.0600

360640422111652

12:05:10

XLON

3,593

117.0600

360640422111653

12:05:31

XLON

14

117.0800

360640422111689

12:05:35

XLON

1,905

117.0400

360640422111697

12:05:36

XLON

2,218

117.1000

360640422111699

12:05:36

XLON

3,100

117.1000

360640422111700

12:05:36

XLON

3,989

117.1000

360640422111701

12:06:31

XLON

2,370

117.1600

360640422111879

12:06:51

XLON

3,200

117.1200

360640422111922

12:06:51

XLON

3,000

117.1200

360640422111923

12:06:51

XLON

8,200

117.1400

360640422111914

12:06:51

XLON

3,200

117.1400

360640422111924

12:06:51

XLON

3,000

117.1400

360640422111925

12:06:51

XLON

3,262

117.1400

360640422111926

12:06:51

XLON

2,402

117.1600

360640422111927

12:06:51

XLON

3,000

117.1600

360640422111928

12:06:51

XLON

6,593

117.1600

360640422111929

12:06:51

XLON

3,262

117.1600

360640422111930

12:06:51

XLON

1,200

117.1600

360640422111931

12:06:51

XLON

1,200

117.1600

360640422111932

12:06:56

XLON

3,136

117.1200

360640422111944

12:06:56

XLON

211

117.1200

360640422111945

12:06:56

XLON

6,510

117.1200

360640422111946

12:06:56

XLON

3,000

117.1200

360640422111947

12:06:56

XLON

935

117.1200

360640422111948

12:06:56

XLON

2,402

117.1600

360640422111938

12:06:56

XLON

3,000

117.1600

360640422111939

12:06:56

XLON

868

117.1600

360640422111940

12:06:56

XLON

2,078

117.1600

360640422111941

12:06:56

XLON

3,262

117.1600

360640422111942

12:06:56

XLON

1,200

117.1600

360640422111943

12:06:57

XLON

577

117.1200

360640422111949

12:06:58

XLON

2,697

117.1200

360640422111950

12:07:00

XLON

1,956

117.1200

360640422111951

12:07:01

XLON

2,384

117.1200

360640422111956

12:07:08

XLON

1,468

117.1200

360640422111974

12:07:14

XLON

30

117.1200

360640422111994

12:07:34

XLON

1,906

117.1600

360640422112015

12:07:45

XLON

3

117.1600

360640422112035

12:07:50

XLON

12

117.1600

360640422112046

12:07:55

XLON

2,402

117.1600

360640422112060

12:07:55

XLON

850

117.1600

360640422112061

12:08:00

XLON

2,402

117.1600

360640422112076

12:08:00

XLON

1,831

117.1600

360640422112077

12:08:03

XLON

1,779

117.1600

360640422112085

12:08:03

XLON

2,402

117.1600

360640422112086

12:08:11

XLON

11,243

117.1600

360640422112126

12:08:11

XLON

1

117.1600

360640422112127

12:08:21

XLON

2,402

117.1800

360640422112144

12:08:26

XLON

3,526

117.2000

360640422112148

12:08:26

XLON

3,856

117.2000

360640422112149

12:08:26

XLON

5,346

117.2000

360640422112150

12:08:28

XLON

3,184

117.2000

360640422112151

12:08:35

XLON

3,771

117.1800

360640422112159

12:08:48

XLON

1,928

117.2000

360640422112199

12:08:48

XLON

1,542

117.2000

360640422112200

12:09:59

XLON

13,084

117.1600

360640422112279

12:10:07

XLON

6,567

117.1600

360640422112298

12:10:09

XLON

7,516

117.1600

360640422112321

12:10:10

XLON

1,448

117.1200

360640422112336

12:10:10

XLON

1,449

117.1200

360640422112337

12:11:30

XLON

2,891

117.0400

360640422112401

12:11:49

XLON

8,117

117.0600

360640422112426

12:12:09

XLON

3,200

117.0600

360640422112442

12:13:56

XLON

338

117.0000

360640422112546

12:15:51

XLON

3,000

117.0600

360640422112659

12:15:55

XLON

618

117.0600

360640422112672

12:16:59

XLON

1,002

117.0400

360640422112735

12:17:09

XLON

4,629

117.0400

360640422112754

12:17:09

XLON

3,000

117.0400

360640422112755

12:17:12

XLON

28

117.0400

360640422112758

12:17:12

XLON

2,402

117.0400

360640422112759

12:17:14

XLON

2,402

117.0400

360640422112760

12:17:14

XLON

2

117.0400

360640422112761

12:17:22

XLON

4,208

117.0400

360640422112765

12:17:25

XLON

1,468

117.0400

360640422112766

12:17:36

XLON

125

117.0400

360640422112774

12:17:43

XLON

2,402

117.1000

360640422112787

12:17:45

XLON

2,402

117.1000

360640422112791

12:17:45

XLON

2,663

117.1000

360640422112788

12:17:45

XLON

3,000

117.1000

360640422112789

12:17:45

XLON

2,253

117.1000

360640422112790

12:18:45

XLON

2,402

117.0800

360640422112843

12:18:45

XLON

3,000

117.0800

360640422112844

12:18:45

XLON

2,020

117.0800

360640422112845

12:19:18

XLON

1,883

117.0400

360640422112890

12:19:20

XLON

909

117.0400

360640422112897

12:19:21

XLON

743

117.0400

360640422112898

12:19:36

XLON

3,200

117.0200

360640422112918

12:19:36

XLON

2,981

117.0200

360640422112919

12:21:01

XLON

4,726

116.9800

360640422113000

12:22:26

XLON

412

116.8600

360640422113107

12:22:26

XLON

1,538

116.8600

360640422113108

12:22:26

XLON

2,575

116.8600

360640422113109

12:22:26

XLON

2,039

116.8600

360640422113110

12:22:31

XLON

1,668

116.8600

360640422113111

12:22:31

XLON

1

116.8600

360640422113112

12:23:21

XLON

2,338

116.8800

360640422113188

12:26:31

XLON

3,000

116.8400

360640422113426

12:26:31

XLON

2,025

116.8400

360640422113427

12:27:48

XLON

1,472

116.8800

360640422113486

12:27:53

XLON

2,083

116.8800

360640422113495

12:27:53

XLON

7,018

116.8800

360640422113496

12:28:37

XLON

2,030

116.9000

360640422113562

12:29:54

XLON

4,062

116.9200

360640422113649

12:30:28

XLON

2,829

116.9200

360640422113719

12:30:37

XLON

7,022

116.9000

360640422113721

12:30:37

XLON

3,093

116.9000

360640422113722

12:31:03

XLON

5,432

116.9000

360640422113755

12:31:03

XLON

1,390

116.9000

360640422113756

12:34:05

XLON

4,876

116.8400

360640422114036

12:34:05

XLON

3,604

116.8400

360640422114037

12:36:04

XLON

10,709

116.7600

360640422114223

12:36:19

XLON

4,837

116.7200

360640422114245

12:38:05

XLON

3,433

116.7600

360640422114416

12:38:05

XLON

3,095

116.8200

360640422114420

12:38:12

XLON

2,049

116.8000

360640422114469

12:38:13

XLON

298

116.8000

360640422114473

12:38:27

XLON

3,000

116.8200

360640422114502

12:38:29

XLON

1,080

116.8000

360640422114506

12:38:29

XLON

11,194

116.8000

360640422114507

12:39:06

XLON

1,466

116.7800

360640422114578

12:39:06

XLON

868

116.7800

360640422114579

12:39:06

XLON

1,725

116.7800

360640422114580

12:39:27

XLON

7,762

116.8200

360640422114655

12:39:52

XLON

7,736

116.8000

360640422114687

12:42:09

XLON

3,359

116.7800

360640422114912

12:42:28

XLON

3,048

116.7800

360640422114944

12:45:22

XLON

3,200

116.8400

360640422115162

12:45:22

XLON

3,000

116.8400

360640422115163

12:45:31

XLON

4,330

116.9000

360640422115176

12:45:42

XLON

1,968

116.9200

360640422115184

12:45:42

XLON

2,825

116.9200

360640422115185

12:46:14

XLON

20

116.9200

360640422115265

12:46:22

XLON

7,690

116.9200

360640422115271

12:46:57

XLON

4,740

116.9400

360640422115314

12:47:45

XLON

23

116.9400

360640422115362

12:49:18

XLON

6,359

116.9800

360640422115452

12:49:18

XLON

2,359

116.9800

360640422115453

12:49:23

XLON

6,828

116.9800

360640422115454

12:49:37

XLON

3

116.9800

360640422115464

12:49:42

XLON

1,086

116.9800

360640422115466

12:49:47

XLON

1,670

116.9800

360640422115467

12:49:52

XLON

1,853

116.9800

360640422115469

12:50:09

XLON

4,484

116.9800

360640422115485

12:50:53

XLON

8,555

116.9600

360640422115536

12:50:53

XLON

2,746

116.9600

360640422115537

12:50:53

XLON

3,200

116.9800

360640422115538

12:50:53

XLON

824

116.9800

360640422115534

12:52:40

XLON

3,200

117.0000

360640422115668

12:54:43

XLON

12,467

117.0600

360640422115838

12:59:47

XLON

884

117.1200

360640422116233

12:59:47

XLON

1,466

117.1200

360640422116234

12:59:47

XLON

1

117.1200

360640422116235

12:59:47

XLON

2,131

117.1200

360640422116236

13:00:18

XLON

124

117.1000

360640422116305

13:00:21

XLON

736

117.1000

360640422116329

13:00:23

XLON

469

117.1000

360640422116331

13:00:27

XLON

3,080

117.1000

360640422116337

13:01:42

XLON

12,339

117.1000

360640422116425

13:03:21

XLON

3,819

117.1000

360640422116638

13:03:21

XLON

3,201

117.1000

360640422116640

13:03:21

XLON

3,418

117.1000

360640422116641

13:08:10

XLON

481

117.2400

360640422116981

13:09:27

XLON

6,240

117.2000

360640422117092

13:10:56

XLON

3,581

117.2400

360640422117196

13:11:44

XLON

125

117.2400

360640422117254

13:11:45

XLON

24

117.2400

360640422117255

13:11:52

XLON

1,881

117.2600

360640422117260

13:11:52

XLON

1,846

117.2600

360640422117261

13:15:55

XLON

2,155

117.2200

360640422117507

13:15:55

XLON

3,000

117.2200

360640422117508

13:17:00

XLON

1,200

117.3200

360640422117585

13:17:10

XLON

434

117.3000

360640422117598

13:18:37

XLON

3,000

117.3000

360640422117766

13:18:37

XLON

6,339

117.3000

360640422117767

13:18:37

XLON

1,889

117.3000

360640422117768

13:18:42

XLON

2,017

117.2600

360640422117818

13:18:59

XLON

4,627

117.3000

360640422117848

13:19:09

XLON

2,462

117.3000

360640422117862

13:19:09

XLON

3,000

117.3000

360640422117863

13:19:25

XLON

8,021

117.2800

360640422117889

13:19:25

XLON

5,108

117.2800

360640422117890

13:20:05

XLON

4,001

117.2600

360640422117923

13:21:30

XLON

6,651

117.2600

360640422118038

13:21:30

XLON

5,249

117.2600

360640422118043

13:25:03

XLON

114

117.1600

360640422118217

13:26:01

XLON

1,222

117.2000

360640422118288

13:26:01

XLON

2,334

117.2000

360640422118284

13:26:01

XLON

265

117.2000

360640422118285

13:26:01

XLON

2,899

117.2000

360640422118286

13:28:37

XLON

2,673

117.1400

360640422118541

13:28:37

XLON

733

117.1400

360640422118542

13:29:38

XLON

16

117.1000

360640422118594

13:29:38

XLON

4,030

117.1000

360640422118595

13:29:38

XLON

1,038

117.1000

360640422118596

13:30:55

XLON

2,406

117.0200

360640422118701

13:30:55

XLON

3,553

117.0200

360640422118702

13:31:53

XLON

10

117.0200

360640422118782

13:32:48

XLON

3,128

117.0600

360640422118834

13:32:48

XLON

2,414

117.0600

360640422118837

13:35:03

XLON

1,200

116.9800

360640422118988

13:35:18

XLON

1

116.9800

360640422119006

13:35:58

XLON

2,658

116.9800

360640422119064

13:36:06

XLON

4,106

116.9600

360640422119077

13:36:06

XLON

106

116.9600

360640422119078

13:36:06

XLON

2,900

116.9600

360640422119079

13:36:06

XLON

1,200

116.9600

360640422119080

13:36:06

XLON

4,051

116.9600

360640422119081

13:36:06

XLON

2,957

116.9600

360640422119071

13:36:44

XLON

3,000

117.0000

360640422119173

13:38:01

XLON

3,939

117.0000

360640422119254

13:38:01

XLON

2,200

117.0000

360640422119255

13:38:01

XLON

1,200

117.0000

360640422119256

13:38:01

XLON

4,447

117.0000

360640422119257

13:38:06

XLON

3

117.0000

360640422119264

13:40:11

XLON

3,040

117.0000

360640422119459

13:40:11

XLON

7,184

117.0200

360640422119456

13:40:13

XLON

4,360

117.0000

360640422119460

13:40:15

XLON

2

117.0000

360640422119461

13:40:15

XLON

1

117.0000

360640422119462

13:40:31

XLON

3,000

117.0000

360640422119476

13:40:37

XLON

14

117.0000

360640422119481

13:40:53

XLON

1,528

117.0000

360640422119504

13:41:53

XLON

9,229

117.0000

360640422119568

13:41:55

XLON

9

116.9800

360640422119573

13:41:55

XLON

2,111

116.9800

360640422119574

13:41:57

XLON

1,727

116.9800

360640422119575

13:41:57

XLON

3,000

116.9800

360640422119576

13:41:57

XLON

4,024

116.9800

360640422119577

13:42:09

XLON

1,484

116.9800

360640422119578

13:42:09

XLON

2,300

116.9800

360640422119579

13:42:53

XLON

5,285

116.9800

360640422119624

13:43:03

XLON

3

116.9800

360640422119629

13:43:08

XLON

11

116.9800

360640422119639

13:43:13

XLON

34

116.9800

360640422119644

13:43:52

XLON

3,885

116.9600

360640422119676

13:43:52

XLON

2,661

116.9600

360640422119677

13:44:19

XLON

2,265

116.9600

360640422119742

13:44:19

XLON

4,631

116.9600

360640422119743

13:44:26

XLON

3,200

116.9600

360640422119753

13:44:49

XLON

900

116.9600

360640422119793

13:44:54

XLON

2,160

116.9600

360640422119810

13:44:59

XLON

3,200

116.9200

360640422119841

13:44:59

XLON

2,341

116.9200

360640422119845

13:44:59

XLON

3,000

116.9200

360640422119846

13:44:59

XLON

4,681

116.9400

360640422119844

13:44:59

XLON

220

116.9400

360640422119840

13:45:01

XLON

17

116.9000

360640422119847

13:47:39

XLON

6,083

116.9200

360640422120141

13:47:39

XLON

3,448

116.9200

360640422120147

13:47:39

XLON

1,875

116.9200

360640422120148

13:47:41

XLON

5,741

116.9200

360640422120150

13:47:41

XLON

1,760

116.9200

360640422120151

13:47:41

XLON

1,618

116.9200

360640422120152

13:47:41

XLON

7,507

116.9200

360640422120153

13:47:42

XLON

5,376

116.9000

360640422120156

13:49:16

XLON

9

116.9600

360640422120290

13:49:28

XLON

12,381

116.9400

360640422120308

13:49:28

XLON

539

116.9400

360640422120309

13:49:46

XLON

5,244

116.9400

360640422120343

13:49:46

XLON

4,606

116.9400

360640422120345

13:50:43

XLON

7,608

116.9400

360640422120407

13:50:43

XLON

611

116.9400

360640422120408

13:50:43

XLON

12

116.9400

360640422120410

13:51:01

XLON

1,627

116.9200

360640422120461

13:52:02

XLON

3,453

116.9400

360640422120574

13:52:02

XLON

1

116.9400

360640422120575

13:52:02

XLON

2,225

116.9400

360640422120576

13:53:32

XLON

566

116.8200

360640422120770

13:53:54

XLON

164

116.8400

360640422120806

13:53:54

XLON

3,000

116.8400

360640422120807

13:55:35

XLON

3,217

116.8200

360640422120958

13:55:36

XLON

40

116.8200

360640422120959

13:55:36

XLON

3,000

116.8200

360640422120960

13:56:37

XLON

3,000

116.8200

360640422121046

13:56:37

XLON

868

116.8200

360640422121047

13:56:37

XLON

1,968

116.8200

360640422121048

13:56:48

XLON

3,136

116.8000

360640422121081

13:57:11

XLON

262

116.8200

360640422121113

13:58:02

XLON

10,325

116.8400

360640422121171

13:58:02

XLON

3,200

116.8400

360640422121175

13:58:02

XLON

3,000

116.8400

360640422121176

13:58:05

XLON

2,564

116.8600

360640422121183

13:58:22

XLON

4,877

116.8400

360640422121215

13:59:16

XLON

8,850

116.8200

360640422121295

13:59:16

XLON

1,777

116.8200

360640422121297

14:00:01

XLON

9,000

116.8200

360640422121391

14:01:50

XLON

3,196

116.8400

360640422121719

14:03:01

XLON

3,000

116.8200

360640422121821

14:03:11

XLON

3,895

116.8000

360640422121842

14:04:04

XLON

4,389

116.7600

360640422121929

14:04:04

XLON

1,882

116.7600

360640422121930

14:05:46

XLON

11,752

116.7800

360640422122114

14:06:27

XLON

9

116.7200

360640422122173

14:07:27

XLON

586

116.8000

360640422122324

14:07:27

XLON

3,000

116.8000

360640422122325

14:07:44

XLON

1,886

116.8000

360640422122333

14:07:48

XLON

2,093

116.8000

360640422122334

14:07:48

XLON

1

116.8000

360640422122335

14:07:56

XLON

3,000

116.7800

360640422122352

14:08:27

XLON

6,228

116.8000

360640422122415

14:08:58

XLON

4,012

116.7800

360640422122438

14:08:58

XLON

2,806

116.7800

360640422122436

14:10:14

XLON

1,475

116.7600

360640422122554

14:10:18

XLON

2

116.7600

360640422122557

14:10:29

XLON

7,578

116.8400

360640422122601

14:10:29

XLON

3,000

116.8400

360640422122611

14:10:29

XLON

3,200

116.8400

360640422122602

14:10:29

XLON

3,000

116.8400

360640422122603

14:10:29

XLON

10

116.8400

360640422122609

14:10:29

XLON

3,000

116.8600

360640422122604

14:10:29

XLON

2,190

116.8600

360640422122605

14:10:29

XLON

3,789

116.8600

360640422122606

14:10:29

XLON

1,200

116.8600

360640422122607

14:10:29

XLON

1,200

116.8600

360640422122608

14:10:33

XLON

17

116.8200

360640422122615

14:10:34

XLON

372

116.8200

360640422122616

14:10:34

XLON

3,000

116.8200

360640422122617

14:10:34

XLON

2,212

116.8200

360640422122618

14:10:40

XLON

16

116.8200

360640422122625

14:10:41

XLON

29

116.8200

360640422122626

14:11:23

XLON

3,939

116.8400

360640422122652

14:11:23

XLON

3,263

116.8400

360640422122653

14:11:23

XLON

3,000

116.8400

360640422122654

14:11:27

XLON

2,068

116.8600

360640422122664

14:11:43

XLON

3,000

116.8800

360640422122674

14:11:48

XLON

955

116.8800

360640422122676

14:11:48

XLON

3,939

116.8800

360640422122677

14:11:53

XLON

4,647

116.8600

360640422122689

14:12:01

XLON

2,816

116.8600

360640422122702

14:12:02

XLON

10,678

116.8600

360640422122706

14:12:04

XLON

21

116.8600

360640422122710

14:12:06

XLON

3,200

116.8200

360640422122714

14:12:07

XLON

2,625

116.8200

360640422122716

14:12:08

XLON

1,840

116.8200

360640422122717

14:12:19

XLON

7,100

116.8400

360640422122733

14:13:43

XLON

3,000

116.8200

360640422123015

14:14:11

XLON

9,795

116.8200

360640422123099

14:14:36

XLON

13

116.8600

360640422123253

14:14:53

XLON

1,474

116.8600

360640422123292

14:15:16

XLON

29

116.8400

360640422123314

14:16:05

XLON

1,940

116.8600

360640422123383

14:17:18

XLON

1,469

116.8800

360640422123588

14:17:23

XLON

14

116.8800

360640422123591

14:17:31

XLON

27

116.8800

360640422123593

14:18:44

XLON

4,649

116.8400

360640422123774

14:18:46

XLON

316

116.8400

360640422123777

14:18:46

XLON

3,591

116.8400

360640422123778

14:19:12

XLON

1,647

116.8400

360640422123818

14:19:17

XLON

32

116.8400

360640422123823

14:20:20

XLON

3,000

116.8600

360640422123935

14:20:32

XLON

14

116.8600

360640422123959

14:21:04

XLON

2,000

116.8800

360640422123998

14:21:35

XLON

509

116.8800

360640422124058

14:21:35

XLON

246

116.8800

360640422124059

14:23:31

XLON

1,008

116.8800

360640422124228

14:23:57

XLON

1,918

116.9000

360640422124256

14:23:58

XLON

4,740

116.9000

360640422124258

14:24:11

XLON

2,613

116.9000

360640422124285

14:24:16

XLON

355

116.9000

360640422124289

14:24:21

XLON

4,740

116.9000

360640422124301

14:24:21

XLON

3,000

116.9000

360640422124302

14:24:42

XLON

21

116.8600

360640422124387

14:24:42

XLON

7,147

116.8800

360640422124373

14:24:42

XLON

3,395

116.8800

360640422124386

14:24:43

XLON

2,033

116.8600

360640422124388

14:24:43

XLON

1,663

116.8600

360640422124392

14:24:44

XLON

34

116.8600

360640422124393

14:24:45

XLON

3

116.8600

360640422124397

14:24:47

XLON

14

116.8600

360640422124398

14:24:47

XLON

2,102

116.8600

360640422124400

14:24:48

XLON

3,512

116.8600

360640422124401

14:25:00

XLON

9,157

116.8400

360640422124439

14:25:09

XLON

3,000

116.9000

360640422124528

14:25:11

XLON

12

116.9000

360640422124531

14:25:16

XLON

1,914

116.9000

360640422124536

14:25:20

XLON

27

116.9000

360640422124537

14:25:25

XLON

35

116.9000

360640422124541

14:25:30

XLON

2,003

116.9000

360640422124554

14:25:35

XLON

10

116.9000

360640422124560

14:25:35

XLON

2,213

116.9000

360640422124561

14:25:40

XLON

1,810

116.9000

360640422124562

14:25:44

XLON

524

116.9000

360640422124564

14:25:47

XLON

1,465

116.9000

360640422124565

14:25:49

XLON

20

116.9000

360640422124567

14:25:52

XLON

4,337

116.9000

360640422124575

14:25:52

XLON

2,393

116.9000

360640422124576

14:26:00

XLON

1,910

116.9000

360640422124594

14:26:04

XLON

3,967

116.9000

360640422124601

14:26:07

XLON

29

116.9000

360640422124603

14:26:17

XLON

5,167

116.8600

360640422124625

14:26:21

XLON

630

116.8600

360640422124645

14:26:38

XLON

3,028

116.8400

360640422124692

14:26:38

XLON

7,551

116.8600

360640422124685

14:26:41

XLON

1,176

116.8600

360640422124694

14:26:51

XLON

3,889

116.8600

360640422124707

14:26:56

XLON

1,486

116.8600

360640422124725

14:26:56

XLON

2,589

116.8600

360640422124726

14:27:01

XLON

21

116.8600

360640422124732

14:27:05

XLON

3,200

116.9000

360640422124753

14:27:09

XLON

8,988

116.9000

360640422124755

14:27:28

XLON

8,988

116.9000

360640422124788

14:27:28

XLON

3,000

116.9000

360640422124789

14:27:28

XLON

9,310

116.9000

360640422124785

14:27:33

XLON

10,826

116.8800

360640422124820

14:27:34

XLON

10,826

116.8800

360640422124822

14:27:37

XLON

11

116.8800

360640422124829

14:27:38

XLON

1,064

116.8800

360640422124833

14:27:39

XLON

30

116.8800

360640422124834

14:27:43

XLON

2,169

116.9200

360640422124844

14:27:43

XLON

1,200

116.9200

360640422124845

14:27:43

XLON

3,000

116.9200

360640422124846

14:27:43

XLON

868

116.9200

360640422124847

14:27:47

XLON

3,600

116.9200

360640422124857

14:27:47

XLON

2,189

116.9200

360640422124858

14:27:48

XLON

2,202

116.9200

360640422124859

14:27:50

XLON

3,200

116.9400

360640422124862

14:27:50

XLON

20,000

116.9400

360640422124863

14:27:53

XLON

4,900

116.9400

360640422124868

14:27:53

XLON

2,188

116.9400

360640422124869

14:27:53

XLON

3,272

116.9600

360640422124870

14:27:53

XLON

1,728

116.9600

360640422124871

14:27:53

XLON

3,000

116.9600

360640422124872

14:27:54

XLON

3,000

116.9600

360640422124877

14:27:55

XLON

15

116.9800

360640422124879

14:27:58

XLON

3,000

116.9600

360640422124890

14:27:58

XLON

2,188

116.9600

360640422124891

14:28:04

XLON

1,018

116.9800

360640422124925

14:28:07

XLON

1

116.9800

360640422124929

14:28:07

XLON

3,000

116.9800

360640422124930

14:28:09

XLON

2,175

116.9800

360640422124932

14:28:09

XLON

3,000

116.9800

360640422124933

14:28:09

XLON

3,301

116.9800

360640422124934

14:28:09

XLON

1,779

116.9800

360640422124935

14:28:15

XLON

285

116.9600

360640422124944

14:28:15

XLON

2,552

116.9800

360640422124945

14:28:16

XLON

3,200

116.9800

360640422124954

14:28:23

XLON

2,850

116.9600

360640422124966

14:28:33

XLON

3,651

116.9200

360640422124981

14:28:33

XLON

3,200

116.9200

360640422124982

14:28:33

XLON

2,026

116.9400

360640422124983

14:29:06

XLON

32

116.9800

360640422125050

14:29:07

XLON

1,464

116.9800

360640422125052

14:29:16

XLON

12,920

116.9400

360640422125066

14:29:20

XLON

4,401

116.9200

360640422125080

14:29:32

XLON

3,010

116.9200

360640422125105

14:29:32

XLON

2,228

116.9200

360640422125106

14:29:32

XLON

5,759

116.9200

360640422125107

14:29:32

XLON

3,010

116.9200

360640422125110

14:30:05

XLON

395

116.9600

360640422125345

14:30:05

XLON

2,413

116.9600

360640422125346

14:30:06

XLON

1,434

117.0200

360640422125380

14:30:12

XLON

959

117.1400

360640422125460

14:30:13

XLON

2,177

117.1400

360640422125468

14:30:13

XLON

3,000

117.1400

360640422125470

14:30:13

XLON

2,200

117.1400

360640422125471

14:30:13

XLON

3,004

117.1400

360640422125472

14:30:14

XLON

2,011

117.1400

360640422125474

14:30:14

XLON

9

117.1400

360640422125480

14:30:16

XLON

6,876

117.3400

360640422125553

14:30:16

XLON

2,017

117.3400

360640422125554

14:30:16

XLON

611

117.3400

360640422125555

14:30:17

XLON

3,000

117.3400

360640422125558

14:30:17

XLON

2,661

117.3400

360640422125559

14:30:17

XLON

1,227

117.3400

360640422125560

14:30:17

XLON

4,800

117.3400

360640422125561

14:30:17

XLON

2,817

117.4400

360640422125582

14:30:17

XLON

2,308

117.4400

360640422125583

14:30:19

XLON

1,482

117.4600

360640422125640

14:30:20

XLON

8,591

117.4600

360640422125686

14:30:20

XLON

3,536

117.4600

360640422125687

14:30:20

XLON

3,000

117.4600

360640422125688

14:30:20

XLON

611

117.4600

360640422125689

14:30:20

XLON

2,348

117.4800

360640422125690

14:30:20

XLON

3,000

117.5200

360640422125672

14:30:20

XLON

3,049

117.5200

360640422125673

14:30:20

XLON

2,498

117.5400

360640422125674

14:30:20

XLON

611

117.5400

360640422125675

14:30:20

XLON

4,800

117.5400

360640422125676

14:30:20

XLON

3,901

117.5400

360640422125677

14:30:20

XLON

13,147

117.5600

360640422125665

14:30:20

XLON

611

117.5600

360640422125666

14:30:22

XLON

3,000

117.4600

360640422125735

14:30:22

XLON

3,000

117.5000

360640422125726

14:30:22

XLON

1,516

117.5000

360640422125727

14:30:22

XLON

3,901

117.5000

360640422125728

14:30:22

XLON

611

117.5000

360640422125729

14:30:23

XLON

104

117.5000

360640422125767

14:30:25

XLON

3,000

117.4400

360640422125781

14:30:25

XLON

966

117.4400

360640422125782

14:30:25

XLON

1,932

117.4600

360640422125783

14:30:25

XLON

1,932

117.4600

360640422125784

14:30:25

XLON

2,951

117.4600

360640422125785

14:30:25

XLON

3,000

117.4800

360640422125786

14:30:25

XLON

3,035

117.4800

360640422125787

14:30:25

XLON

3,901

117.4800

360640422125788

14:30:25

XLON

22

117.5000

360640422125789

14:30:25

XLON

72

117.5000

360640422125790

14:30:25

XLON

1,200

117.5000

360640422125791

14:30:25

XLON

3,901

117.5000

360640422125792

14:30:26

XLON

3,000

117.5000

360640422125823

14:30:26

XLON

3,059

117.5000

360640422125824

14:30:28

XLON

3,000

117.4000

360640422125869

14:30:28

XLON

1,133

117.4000

360640422125839

14:30:28

XLON

804

117.5000

360640422125840

14:30:29

XLON

8,252

117.4200

360640422125885

14:30:29

XLON

9,219

117.4200

360640422125889

14:30:29

XLON

3,000

117.5000

360640422125887

14:30:29

XLON

737

117.5000

360640422125882

14:30:29

XLON

2,974

117.5000

360640422125883

14:30:29

XLON

611

117.5000

360640422125884

14:30:31

XLON

3,000

117.3800

360640422125912

14:30:31

XLON

3,901

117.3800

360640422125913

14:30:31

XLON

611

117.3800

360640422125914

14:30:31

XLON

1,200

117.3800

360640422125915

14:30:31

XLON

3,000

117.3800

360640422125921

14:30:31

XLON

2,988

117.3800

360640422125922

14:30:31

XLON

419

117.3800

360640422125923

14:30:31

XLON

3,311

117.3800

360640422125924

14:30:31

XLON

611

117.3800

360640422125925

14:30:32

XLON

11

117.3400

360640422125927

14:30:32

XLON

839

117.3400

360640422125939

14:30:38

XLON

3,000

117.3000

360640422126008

14:30:38

XLON

1,200

117.3000

360640422126009

14:30:38

XLON

3,000

117.3200

360640422126030

14:30:38

XLON

123

117.3200

360640422126031

14:30:38

XLON

611

117.3200

360640422126032

14:30:42

XLON

499

117.4200

360640422126116

14:30:46

XLON

5,138

117.3800

360640422126154

14:30:46

XLON

3,000

117.4000

360640422126156

14:30:46

XLON

921

117.4000

360640422126174

14:30:46

XLON

1,995

117.4200

360640422126157

14:30:46

XLON

1,200

117.4200

360640422126158

14:30:46

XLON

3,901

117.4200

360640422126159

14:30:46

XLON

5,780

117.4200

360640422126160

14:30:52

XLON

10,830

117.3000

360640422126203

14:30:54

XLON

3,000

117.4200

360640422126239

14:30:54

XLON

229

117.4200

360640422126240

14:30:54

XLON

611

117.4200

360640422126241

14:30:54

XLON

1,200

117.4200

360640422126242

14:30:54

XLON

3,901

117.4200

360640422126243

14:30:54

XLON

4,800

117.4200

360640422126244

14:30:54

XLON

3,000

117.4200

360640422126245

14:30:55

XLON

11,346

117.3600

360640422126247

14:31:02

XLON

20

117.3800

360640422126273

14:31:02

XLON

1,652

117.3800

360640422126286

14:31:02

XLON

2,108

117.3800

360640422126287

14:31:12

XLON

740

117.4000

360640422126471

14:31:12

XLON

3,000

117.4000

360640422126474

14:31:12

XLON

611

117.4000

360640422126475

14:31:12

XLON

1,200

117.4000

360640422126476

14:31:14

XLON

16

117.4000

360640422126488

14:31:15

XLON

11,276

117.3600

360640422126511

14:31:18

XLON

2,022

117.4000

360640422126521

14:31:18

XLON

1,100

117.4000

360640422126522

14:31:18

XLON

611

117.4000

360640422126523

14:31:18

XLON

3,000

117.4000

360640422126548

14:31:19

XLON

3,000

117.4000

360640422126559

14:31:19

XLON

4,932

117.4000

360640422126560

14:31:19

XLON

5,567

117.4000

360640422126561

14:31:19

XLON

611

117.4000

360640422126562

14:31:19

XLON

5,000

117.4000

360640422126563

14:31:20

XLON

3,000

117.4000

360640422126565

14:31:20

XLON

4,932

117.4000

360640422126566

14:31:21

XLON

3,000

117.4000

360640422126581

14:31:21

XLON

1,741

117.4000

360640422126582

14:31:21

XLON

611

117.4000

360640422126583

14:31:22

XLON

3,000

117.3600

360640422126606

14:31:24

XLON

3,000

117.3600

360640422126612

14:31:27

XLON

3,000

117.3600

360640422126655

14:31:30

XLON

3,000

117.3600

360640422126692

14:31:32

XLON

3,099

117.3000

360640422126702

14:31:32

XLON

3,000

117.3600

360640422126696

14:31:32

XLON

2,832

117.3600

360640422126697

14:31:37

XLON

3,000

117.3000

360640422126744

14:31:37

XLON

5,000

117.3000

360640422126745

14:31:47

XLON

3,000

117.2600

360640422126782

14:31:54

XLON

29

117.2800

360640422126856

14:31:58

XLON

13,147

117.2400

360640422126880

14:31:58

XLON

2,872

117.2400

360640422126884

14:31:58

XLON

2,909

117.2600

360640422126885

14:31:58

XLON

3,000

117.2800

360640422126886

14:31:58

XLON

3,022

117.2800

360640422126887

14:31:58

XLON

1,200

117.2800

360640422126888

14:31:58

XLON

5,404

117.2800

360640422126889

14:32:05

XLON

2,000

117.2400

360640422126943

14:32:08

XLON

1,416

117.1400

360640422126976

14:32:12

XLON

2,758

117.1400

360640422127005

14:32:27

XLON

3,000

117.1000

360640422127081

14:32:33

XLON

4,000

117.1200

360640422127163

14:32:34

XLON

8

117.1200

360640422127171

14:32:34

XLON

7,206

117.1200

360640422127172

14:32:34

XLON

1,992

117.1200

360640422127173

14:32:39

XLON

15

117.1200

360640422127181

14:33:01

XLON

55

117.1600

360640422127398

14:33:01

XLON

25

117.1600

360640422127399

14:33:06

XLON

1,296

117.1600

360640422127407

14:33:18

XLON

2,032

117.2000

360640422127497

14:33:21

XLON

6,090

117.1600

360640422127510

14:33:22

XLON

2,819

117.1600

360640422127513

14:33:59

XLON

1,759

117.1600

360640422127625

14:33:59

XLON

3

117.1600

360640422127626

14:33:59

XLON

1,350

117.1600

360640422127627

14:34:03

XLON

4,753

117.2000

360640422127680

14:34:14

XLON

2,672

117.2600

360640422127747

14:34:15

XLON

1,482

117.2800

360640422127764

14:34:17

XLON

8

117.2800

360640422127765

14:34:18

XLON

20

117.2800

360640422127767

14:34:24

XLON

2,026

117.2800

360640422127817

14:34:28

XLON

3,000

117.2800

360640422127841

14:34:38

XLON

3,000

117.2800

360640422127866

14:34:43

XLON

2,208

117.2800

360640422127892

14:35:07

XLON

9,959

117.3200

360640422128020

14:35:07

XLON

908

117.3200

360640422128021

14:35:07

XLON

531

117.3200

360640422128022

14:35:08

XLON

2,660

117.3200

360640422128032

14:35:09

XLON

3,000

117.3600

360640422128041

14:35:09

XLON

229

117.3600

360640422128042

14:35:09

XLON

4,658

117.3600

360640422128043

14:35:09

XLON

3,200

117.3600

360640422128044

14:35:10

XLON

185

117.3600

360640422128048

14:35:10

XLON

2,506

117.3600

360640422128049

14:35:10

XLON

3,000

117.3600

360640422128046

14:35:10

XLON

6,866

117.3600

360640422128047

14:35:11

XLON

3,000

117.3400

360640422128051

14:35:11

XLON

3,000

117.3400

360640422128052

14:35:11

XLON

313

117.3400

360640422128050

14:35:14

XLON

2,786

117.3200

360640422128066

14:35:24

XLON

453

117.3200

360640422128105

14:35:37

XLON

2,606

117.3800

360640422128178

14:35:39

XLON

306

117.3800

360640422128181

14:35:45

XLON

1,485

117.3800

360640422128192

14:35:51

XLON

3,000

117.3800

360640422128223

14:36:07

XLON

4,863

117.4400

360640422128388

14:36:14

XLON

2,795

117.4200

360640422128423

14:36:24

XLON

2,342

117.3200

360640422128510

14:36:24

XLON

1,056

117.3200

360640422128511

14:36:39

XLON

410

117.2600

360640422128650

14:36:41

XLON

384

117.2600

360640422128651

14:36:54

XLON

3,000

117.2400

360640422128698

14:36:54

XLON

203

117.2400

360640422128699

14:37:01

XLON

10

117.2200

360640422128715

14:37:22

XLON

16

117.2600

360640422128774

14:37:54

XLON

3,000

117.2600

360640422128929

14:37:54

XLON

2,182

117.2600

360640422128930

14:37:56

XLON

1,245

117.2200

360640422128992

14:37:56

XLON

8,026

117.2200

360640422128993

14:37:56

XLON

5,506

117.2200

360640422128994

14:38:43

XLON

8,600

117.2600

360640422129114

14:38:43

XLON

4,524

117.2600

360640422129115

14:39:16

XLON

3,000

117.3000

360640422129237

14:39:16

XLON

2,181

117.3000

360640422129238

14:39:20

XLON

17,067

117.3200

360640422129255

14:39:38

XLON

4,788

117.3000

360640422129287

14:39:38

XLON

8,810

117.3000

360640422129288

14:39:38

XLON

9

117.3200

360640422129289

14:39:38

XLON

2,134

117.3200

360640422129290

14:39:43

XLON

2,103

117.3200

360640422129308

14:39:43

XLON

2,181

117.3200

360640422129309

14:39:43

XLON

3

117.3200

360640422129310

14:39:43

XLON

4,394

117.3200

360640422129311

14:39:44

XLON

4,684

117.3200

360640422129312

14:40:07

XLON

3,346

117.3600

360640422129384

14:40:07

XLON

611

117.3600

360640422129385

14:40:08

XLON

985

117.3800

360640422129387

14:40:08

XLON

1,529

117.3800

360640422129388

14:40:08

XLON

4,027

117.3800

360640422129389

14:40:11

XLON

1,481

117.3800

360640422129391

14:40:11

XLON

3,713

117.3800

360640422129392

14:40:11

XLON

2,180

117.3800

360640422129393

14:40:11

XLON

611

117.3800

360640422129390

14:40:14

XLON

2,958

117.3800

360640422129396

14:40:14

XLON

2,180

117.3800

360640422129397

14:40:14

XLON

1,318

117.3800

360640422129403

14:40:15

XLON

1,318

117.3800

360640422129406

14:40:15

XLON

1,318

117.3800

360640422129407

14:40:19

XLON

13,224

117.3200

360640422129436

14:40:19

XLON

13,489

117.3200

360640422129449

14:40:19

XLON

414

117.3800

360640422129469

14:40:19

XLON

868

117.3800

360640422129470

14:40:23

XLON

8,177

117.3400

360640422129488

14:40:23

XLON

8,177

117.3400

360640422129489

14:40:23

XLON

3,000

117.3600

360640422129490

14:40:23

XLON

291

117.3800

360640422129491

14:40:23

XLON

2,700

117.3800

360640422129492

14:40:23

XLON

194

117.3800

360640422129493

14:40:24

XLON

2,272

117.3400

360640422129501

14:40:27

XLON

4,284

117.3400

360640422129521

14:40:29

XLON

1,691

117.3400

360640422129539

14:40:29

XLON

4,916

117.3400

360640422129540

14:40:31

XLON

447

117.3600

360640422129581

14:40:31

XLON

1,248

117.3600

360640422129586

14:40:32

XLON

1,949

117.3400

360640422129588

14:40:32

XLON

4,339

117.3400

360640422129589

14:40:32

XLON

15

117.3600

360640422129587

14:40:33

XLON

3,000

117.3600

360640422129600

14:40:33

XLON

426

117.3600

360640422129601

14:40:33

XLON

11,254

117.4000

360640422129630

14:40:34

XLON

3,939

117.4000

360640422129633

14:40:47

XLON

2,731

117.3800

360640422129689

14:41:04

XLON

12,151

117.3400

360640422129722

14:41:16

XLON

8,695

117.3200

360640422129759

14:41:16

XLON

4,444

117.3200

360640422129760

14:41:34

XLON

3,471

117.3000

360640422129839

14:42:02

XLON

6,324

117.2000

360640422129901

14:42:02

XLON

5

117.2000

360640422129902

14:42:35

XLON

3,401

117.2600

360640422130074

14:42:36

XLON

2,028

117.2400

360640422130085

14:42:36

XLON

1,059

117.2400

360640422130086

14:42:37

XLON

295

117.2400

360640422130109

14:42:37

XLON

855

117.2800

360640422130107

14:42:37

XLON

1,969

117.2800

360640422130108

14:42:38

XLON

33

117.2400

360640422130110

14:42:38

XLON

15

117.2400

360640422130111

14:42:46

XLON

2,735

117.2600

360640422130134

14:42:47

XLON

6,271

117.3400

360640422130148

14:42:49

XLON

1,909

117.3400

360640422130156

14:42:59

XLON

3

117.3400

360640422130166

14:43:35

XLON

11,824

117.3200

360640422130262

14:45:00

XLON

5,363

117.2800

360640422130511

14:45:01

XLON

11

117.2800

360640422130525

14:45:13

XLON

3,000

117.3000

360640422130564

14:45:17

XLON

15

117.3600

360640422130594

14:46:09

XLON

16

117.4200

360640422130861

14:46:10

XLON

2,612

117.4200

360640422130868

14:46:10

XLON

2,179

117.4200

360640422130869

14:46:10

XLON

611

117.4200

360640422130870

14:46:12

XLON

27

117.4200

360640422130892

14:46:23

XLON

573

117.4200

360640422130912

14:46:25

XLON

11

117.4200

360640422130920

14:46:39

XLON

8,413

117.3800

360640422130963

14:47:05

XLON

3,713

117.4000

360640422131009

14:47:08

XLON

24

117.4000

360640422131012

14:47:10

XLON

23

117.4000

360640422131013

14:47:13

XLON

28

117.4000

360640422131082

14:47:31

XLON

32

117.4000

360640422131124

14:47:37

XLON

5,467

117.3600

360640422131127

14:47:44

XLON

39

117.4000

360640422131168

14:48:15

XLON

2,001

117.4400

360640422131255

14:48:17

XLON

12

117.4400

360640422131263

14:48:19

XLON

4,690

117.4400

360640422131264

14:48:29

XLON

21

117.4600

360640422131285

14:48:33

XLON

19

117.4600

360640422131291

14:48:35

XLON

6,279

117.4600

360640422131296

14:48:42

XLON

11

117.4600

360640422131314

14:48:49

XLON

3,832

117.4600

360640422131319

14:49:02

XLON

3,000

117.5400

360640422131361

14:49:02

XLON

2,177

117.5400

360640422131362

14:49:02

XLON

1,553

117.5400

360640422131363

14:49:02

XLON

611

117.5400

360640422131364

14:49:04

XLON

1,471

117.5400

360640422131365

14:49:05

XLON

289

117.5400

360640422131373

14:49:07

XLON

2,134

117.5400

360640422131374

14:49:07

XLON

2,177

117.5400

360640422131375

14:49:07

XLON

611

117.5400

360640422131376

14:49:09

XLON

1,746

117.5400

360640422131377

14:49:11

XLON

3,000

117.5400

360640422131402

14:49:15

XLON

3,033

117.5400

360640422131417

14:49:28

XLON

32

117.5800

360640422131461

14:49:28

XLON

1,813

117.5800

360640422131462

14:49:28

XLON

1,726

117.5800

360640422131463

14:49:28

XLON

611

117.5800

360640422131464

14:49:47

XLON

4,848

117.5400

360640422131507

14:49:47

XLON

8,438

117.5400

360640422131508

14:50:04

XLON

7,907

117.5200

360640422131575

14:50:04

XLON

5,324

117.5200

360640422131576

14:50:05

XLON

7,907

117.5000

360640422131580

14:50:42

XLON

1,478

117.4800

360640422131662

14:50:42

XLON

1,689

117.4800

360640422131663

14:52:08

XLON

40

117.5400

360640422131823

14:52:33

XLON

3,000

117.6000

360640422131982

14:52:33

XLON

2,176

117.6000

360640422131983

14:52:33

XLON

2,800

117.6000

360640422131984

14:52:36

XLON

3,000

117.6000

360640422131993

14:52:36

XLON

2,176

117.6000

360640422131994

14:52:52

XLON

5,428

117.5800

360640422132070

14:52:52

XLON

7,608

117.5800

360640422132061

14:52:52

XLON

5,428

117.5800

360640422132062

14:53:32

XLON

5,660

117.6000

360640422132191

14:54:03

XLON

13,612

117.6800

360640422132272

14:56:05

XLON

6,536

117.7800

360640422132717

14:56:05

XLON

6,794

117.7800

360640422132719

14:57:05

XLON

3,000

117.7400

360640422132883

14:57:05

XLON

1,751

117.7400

360640422132884

14:57:32

XLON

2,582

117.6800

360640422132937

14:57:32

XLON

7,444

117.6800

360640422132938

14:57:39

XLON

4,214

117.6800

360640422132948

14:57:44

XLON

8,076

117.6800

360640422132954

14:57:44

XLON

2,062

117.6800

360640422132955

14:57:44

XLON

2

117.6800

360640422132956

14:57:49

XLON

4,809

117.7000

360640422132964

14:57:50

XLON

2,371

117.7000

360640422132966

14:58:06

XLON

1,866

117.7000

360640422132993

14:58:11

XLON

4,914

117.6800

360640422132997

14:58:51

XLON

375

117.7400

360640422133188

14:58:51

XLON

13,154

117.7400

360640422133189

14:58:53

XLON

3,000

117.7400

360640422133191

14:58:53

XLON

2,173

117.7400

360640422133192

14:59:26

XLON

9,693

117.7200

360640422133279

14:59:26

XLON

9,693

117.7400

360640422133276

14:59:26

XLON

2,446

117.7400

360640422133277

15:00:34

XLON

1

117.7800

360640422133469

15:00:34

XLON

1,700

117.7800

360640422133470

15:00:34

XLON

2,035

117.7800

360640422133471

15:00:34

XLON

1,890

117.7800

360640422133472

15:00:36

XLON

1,664

117.7800

360640422133474

15:00:36

XLON

982

117.7800

360640422133475

15:00:38

XLON

3,000

117.7800

360640422133476

15:00:39

XLON

3,000

117.7800

360640422133483

15:00:40

XLON

2,000

117.7800

360640422133489

15:00:41

XLON

5,181

117.7600

360640422133502

15:00:41

XLON

3,000

117.7800

360640422133503

15:00:41

XLON

908

117.7800

360640422133504

15:00:41

XLON

4,704

117.7800

360640422133505

15:00:41

XLON

5,001

117.7800

360640422133506

15:01:26

XLON

212

117.8000

360640422133684

15:01:26

XLON

2,100

117.8000

360640422133685

15:01:26

XLON

908

117.8000

360640422133686

15:01:26

XLON

3,000

117.8000

360640422133687

15:01:31

XLON

22

117.8000

360640422133702

15:01:33

XLON

20

117.8000

360640422133705

15:01:33

XLON

2,106

117.8000

360640422133706

15:01:33

XLON

3,000

117.8000

360640422133707

15:01:33

XLON

1,766

117.8000

360640422133708

15:01:35

XLON

1,723

117.8000

360640422133709

15:01:35

XLON

3,000

117.8000

360640422133710

15:01:37

XLON

3,000

117.7800

360640422133718

15:01:37

XLON

2,173

117.7800

360640422133719

15:01:37

XLON

2,986

117.7800

360640422133720

15:02:05

XLON

1,680

117.8400

360640422133899

15:02:05

XLON

2,405

117.8400

360640422133900

15:02:05

XLON

3,000

117.8400

360640422133901

15:02:06

XLON

3,000

117.8400

360640422133905

15:02:06

XLON

1,756

117.8400

360640422133906

15:02:09

XLON

1,915

117.8400

360640422133920

15:02:55

XLON

8,822

117.8400

360640422134081

15:02:56

XLON

10,564

117.8200

360640422134085

15:03:03

XLON

7,688

117.8200

360640422134184

15:04:05

XLON

4,523

117.7800

360640422134374

15:04:05

XLON

902

117.7800

360640422134375

15:04:05

XLON

306

117.7800

360640422134376

15:04:05

XLON

6,571

117.7800

360640422134377

15:04:12

XLON

8,614

117.7800

360640422134385

15:04:16

XLON

2,077

117.7800

360640422134404

15:04:50

XLON

1,542

117.8000

360640422134473

15:04:50

XLON

3,000

117.8200

360640422134474

15:04:50

XLON

504

117.8200

360640422134475

15:05:06

XLON

26

117.8200

360640422134502

15:05:29

XLON

2,079

117.8000

360640422134571

15:05:41

XLON

4,153

117.8200

360640422134611

15:05:59

XLON

23

117.8200

360640422134710

15:05:59

XLON

1,600

117.8200

360640422134711

15:05:59

XLON

4,200

117.8200

360640422134712

15:06:06

XLON

287

117.8800

360640422134758

15:06:06

XLON

1,641

117.8800

360640422134759

15:06:06

XLON

1,300

117.8800

360640422134760

15:06:41

XLON

1,538

117.9400

360640422134941

15:06:41

XLON

2,062

117.9400

360640422134942

15:06:46

XLON

1,687

117.9400

360640422134957

15:06:46

XLON

21

117.9400

360640422134958

15:06:52

XLON

14

117.9400

360640422134970

15:07:04

XLON

6,129

117.9200

360640422135035

15:07:04

XLON

5,546

117.9200

360640422135037

15:07:10

XLON

3,000

117.9200

360640422135084

15:07:33

XLON

14

117.9400

360640422135173

15:07:33

XLON

9

117.9400

360640422135174

15:07:35

XLON

17

117.9400

360640422135188

15:07:55

XLON

27

117.9400

360640422135238

15:08:00

XLON

12

117.9400

360640422135241

15:08:03

XLON

21

117.9400

360640422135253

15:08:06

XLON

3,598

117.9200

360640422135264

15:08:06

XLON

2,109

117.9200

360640422135265

15:08:10

XLON

1,725

117.9200

360640422135266

15:08:20

XLON

3,000

117.9200

360640422135307

15:08:20

XLON

2,008

117.9200

360640422135308

15:08:26

XLON

21

117.9200

360640422135316

15:08:28

XLON

1,955

117.9200

360640422135319

15:08:30

XLON

2,748

117.9200

360640422135322

15:08:30

XLON

4,658

117.9200

360640422135323

15:08:30

XLON

1,857

117.9200

360640422135324

15:08:32

XLON

4,311

117.9200

360640422135331

15:10:34

XLON

3,126

117.9000

360640422135626

15:10:34

XLON

2,782

117.9000

360640422135628

15:10:34

XLON

3,556

117.9000

360640422135629

15:10:34

XLON

3,692

117.9000

360640422135630

15:11:15

XLON

3,292

117.9000

360640422135785

15:13:28

XLON

5,145

117.9000

360640422136240

15:13:34

XLON

3,648

117.8800

360640422136281

15:13:48

XLON

3,068

117.8600

360640422136309

15:13:48

XLON

1,962

117.8600

360640422136310

15:13:53

XLON

5,230

117.8200

360640422136361

15:13:53

XLON

1,549

117.8200

360640422136369

15:13:53

XLON

6,708

117.8200

360640422136371

15:13:53

XLON

8,400

117.8200

360640422136383

15:13:54

XLON

954

117.8200

360640422136390

15:13:54

XLON

2,137

117.8200

360640422136391

15:16:31

XLON

12

117.9000

360640422136868

15:16:31

XLON

2,500

117.9000

360640422136869

15:16:36

XLON

2,814

117.9000

360640422136889

15:16:36

XLON

2,133

117.9000

360640422136890

15:16:36

XLON

3,000

117.9000

360640422136891

15:16:44

XLON

3,000

117.8400

360640422136909

15:16:44

XLON

3,173

117.8600

360640422136910

15:16:46

XLON

1,930

117.8600

360640422136935

15:16:46

XLON

1,243

117.8600

360640422136936

15:17:04

XLON

8,140

117.8200

360640422137003

15:17:04

XLON

2,907

117.8200

360640422137009

15:17:04

XLON

3,000

117.8200

360640422137010

15:17:04

XLON

3,606

117.8200

360640422137011

15:17:04

XLON

3,536

117.8200

360640422137012

15:17:04

XLON

1,257

117.8200

360640422137013

15:17:29

XLON

3,099

117.7600

360640422137103

15:17:32

XLON

1,230

117.7600

360640422137105

15:17:33

XLON

1,678

117.7600

360640422137111

15:17:33

XLON

161

117.7600

360640422137112

15:17:33

XLON

2,019

117.7600

360640422137113

15:17:33

XLON

3,000

117.7600

360640422137108

15:17:34

XLON

1,651

117.7600

360640422137118

15:17:34

XLON

1,531

117.7600

360640422137119

15:17:41

XLON

1,466

117.8000

360640422137131

15:17:43

XLON

11

117.8000

360640422137133

15:18:05

XLON

20

117.8000

360640422137190

15:18:10

XLON

27

117.8000

360640422137207

15:18:14

XLON

360

117.8000

360640422137220

15:18:21

XLON

2

117.8000

360640422137226

15:18:21

XLON

1,413

117.8000

360640422137227

15:18:40

XLON

23

117.8000

360640422137262

15:18:42

XLON

3,543

117.8000

360640422137269

15:18:46

XLON

5,022

117.8000

360640422137277

15:19:02

XLON

2,794

117.7800

360640422137331

15:19:02

XLON

3,000

117.7800

360640422137332

15:19:02

XLON

1,393

117.7800

360640422137333

15:19:10

XLON

6,075

117.7400

360640422137342

15:19:10

XLON

5,800

117.7400

360640422137343

15:20:24

XLON

8,096

117.7800

360640422137587

15:20:24

XLON

2,300

117.7800

360640422137591

15:20:41

XLON

3,000

117.8000

360640422137649

15:20:48

XLON

4,872

117.8200

360640422137683

15:20:48

XLON

3,000

117.8200

360640422137684

15:20:50

XLON

236

117.8000

360640422137691

15:20:50

XLON

5,340

117.8000

360640422137692

15:20:50

XLON

1

117.8000

360640422137693

15:21:20

XLON

4,632

117.8000

360640422137734

15:21:20

XLON

3,100

117.8000

360640422137735

15:21:23

XLON

2,129

117.8000

360640422137784

15:21:23

XLON

5,812

117.8000

360640422137785

15:21:23

XLON

3

117.8000

360640422137786

15:21:30

XLON

2,992

117.8000

360640422137827

15:21:31

XLON

4,705

117.8000

360640422137846

15:22:36

XLON

2,800

117.8000

360640422137978

15:22:43

XLON

27

117.8200

360640422138005

15:22:43

XLON

5,001

117.8200

360640422138006

15:23:01

XLON

9,746

117.8000

360640422138054

15:23:18

XLON

13,227

117.7800

360640422138128

15:23:18

XLON

7,406

117.7800

360640422138138

15:23:18

XLON

516

117.7800

360640422138139

15:23:19

XLON

3,000

117.7800

360640422138144

15:23:19

XLON

1,200

117.7800

360640422138145

15:23:19

XLON

1,200

117.7800

360640422138146

15:24:38

XLON

13

117.8000

360640422138336

15:24:39

XLON

1,392

117.8000

360640422138337

15:24:39

XLON

5,190

117.8000

360640422138338

15:24:40

XLON

3,331

117.8000

360640422138341

15:24:48

XLON

2,208

117.8000

360640422138353

15:25:24

XLON

5,898

117.8000

360640422138471

15:26:02

XLON

3,669

117.7800

360640422138546

15:26:38

XLON

2,739

117.7800

360640422138644

15:26:45

XLON

814

117.8200

360640422138702

15:26:45

XLON

3,445

117.8200

360640422138703

15:26:45

XLON

2,684

117.8200

360640422138704

15:26:45

XLON

4,823

117.8200

360640422138705

15:27:09

XLON

10,110

117.7600

360640422138773

15:27:09

XLON

2,790

117.7600

360640422138776

15:27:47

XLON

4,852

117.7200

360640422138860

15:27:54

XLON

6,712

117.7200

360640422138898

15:27:54

XLON

2,193

117.7200

360640422138901

15:27:54

XLON

2,856

117.7200

360640422138902

15:28:36

XLON

5,898

117.6600

360640422139049

15:28:36

XLON

3,410

117.6600

360640422139052

15:28:37

XLON

318

117.6600

360640422139057

15:28:37

XLON

1,200

117.6600

360640422139058

15:28:37

XLON

1,200

117.6600

360640422139059

15:28:37

XLON

611

117.6600

360640422139060

15:29:02

XLON

3,368

117.6200

360640422139098

15:29:48

XLON

147

117.6400

360640422139220

15:29:48

XLON

5,340

117.6400

360640422139221

15:29:48

XLON

3,000

117.6400

360640422139222

15:29:53

XLON

436

117.6200

360640422139243

15:29:53

XLON

11,861

117.6200

360640422139244

15:30:53

XLON

562

117.6600

360640422139466

15:30:53

XLON

3,000

117.6600

360640422139467

15:31:03

XLON

4,740

117.6800

360640422139483

15:31:54

XLON

3,000

117.6200

360640422139638

15:32:47

XLON

4,519

117.6200

360640422139820

15:32:47

XLON

3,801

117.6200

360640422139821

15:32:53

XLON

1,458

117.6200

360640422139857

15:33:01

XLON

4,275

117.6200

360640422139883

15:33:28

XLON

1,057

117.6000

360640422139978

15:33:28

XLON

3,000

117.6000

360640422139979

15:33:28

XLON

317

117.6200

360640422139980

15:33:28

XLON

3,000

117.6200

360640422139981

15:33:28

XLON

4,704

117.6200

360640422139982

15:33:28

XLON

3,074

117.6200

360640422139983

15:33:28

XLON

6,122

117.6200

360640422139984

15:33:28

XLON

1,200

117.6200

360640422139985

15:33:28

XLON

1,200

117.6200

360640422139986

15:33:28

XLON

1,133

117.6200

360640422139987

15:33:33

XLON

2,398

117.6200

360640422140008

15:33:33

XLON

793

117.6200

360640422140009

15:33:33

XLON

2,207

117.6200

360640422140010

15:33:33

XLON

1,927

117.6200

360640422140011

15:33:33

XLON

2,910

117.6200

360640422140012

15:33:33

XLON

2

117.6200

360640422140013

15:33:33

XLON

2,131

117.6200

360640422140014

15:33:34

XLON

1,742

117.6200

360640422140015

15:33:34

XLON

2,705

117.6200

360640422140016

15:33:34

XLON

3,000

117.6200

360640422140017

15:33:34

XLON

611

117.6200

360640422140018

15:33:35

XLON

2,933

117.6200

360640422140019

15:33:38

XLON

7,041

117.5800

360640422140033

15:33:38

XLON

1,392

117.6000

360640422140031

15:33:39

XLON

9,635

117.5600

360640422140037

15:34:52

XLON

2,537

117.6000

360640422140284

15:35:03

XLON

4,365

117.6000

360640422140331

15:35:08

XLON

9,570

117.6000

360640422140359

15:35:38

XLON

2,500

117.6000

360640422140425

15:35:38

XLON

611

117.6000

360640422140426

15:36:30

XLON

20

117.6200

360640422140627

15:36:43

XLON

5,996

117.6400

360640422140667

15:36:44

XLON

11,360

117.6400

360640422140668

15:36:45

XLON

611

117.6400

360640422140670

15:36:45

XLON

2,131

117.6400

360640422140671

15:36:45

XLON

2,945

117.6400

360640422140672

15:36:45

XLON

3,111

117.6400

360640422140673

15:36:47

XLON

1,742

117.6400

360640422140674

15:36:47

XLON

2,175

117.6400

360640422140675

15:36:47

XLON

611

117.6400

360640422140676

15:36:54

XLON

1,863

117.6400

360640422140684

15:36:54

XLON

2,175

117.6400

360640422140685

15:36:54

XLON

611

117.6400

360640422140686

15:37:02

XLON

21

117.6400

360640422140714

15:37:02

XLON

1,288

117.6400

360640422140715

15:37:02

XLON

1,381

117.6400

360640422140716

15:37:14

XLON

519

117.6400

360640422140739

15:37:22

XLON

3,000

117.6200

360640422140793

15:37:22

XLON

2,500

117.6200

360640422140794

15:37:22

XLON

2,545

117.6200

360640422140795

15:37:22

XLON

2,125

117.6400

360640422140786

15:37:22

XLON

10,862

117.6400

360640422140787

15:37:22

XLON

3,000

117.6400

360640422140796

15:37:22

XLON

1,555

117.6400

360640422140797

15:38:03

XLON

9,025

117.6200

360640422140989

15:38:32

XLON

2,800

117.6200

360640422141083

15:40:00

XLON

2,200

117.6200

360640422141324

15:40:00

XLON

2,862

117.6200

360640422141325

15:40:00

XLON

390

117.6200

360640422141326

15:42:08

XLON

3,100

117.6600

360640422141717

15:42:08

XLON

2,547

117.6600

360640422141718

15:42:14

XLON

13

117.6800

360640422141850

15:42:15

XLON

41

117.6800

360640422141863

15:42:16

XLON

15

117.6800

360640422141864

15:42:16

XLON

28

117.6800

360640422141865

15:42:18

XLON

30

117.6800

360640422141867

15:42:45

XLON

625

117.6600

360640422141888

15:42:45

XLON

9,819

117.6600

360640422141889

15:42:45

XLON

11,016

117.6600

360640422141895

15:43:37

XLON

1,151

117.6200

360640422141973

15:43:37

XLON

8,551

117.6200

360640422141974

15:43:37

XLON

8,839

117.6200

360640422141978

15:43:42

XLON

2,152

117.6200

360640422142003

15:43:42

XLON

3,351

117.6200

360640422142004

15:43:43

XLON

1,760

117.6200

360640422142006

15:43:43

XLON

2,034

117.6200

360640422142007

15:43:48

XLON

3,000

117.5800

360640422142018

15:43:48

XLON

3,343

117.5800

360640422142019

15:43:48

XLON

3,000

117.5800

360640422142020

15:43:48

XLON

1,869

117.5800

360640422142021

15:43:48

XLON

376

117.5800

360640422142022

15:43:48

XLON

22

117.5800

360640422142023

15:43:48

XLON

1,793

117.5800

360640422142024

15:43:49

XLON

11

117.5800

360640422142025

15:43:49

XLON

3,000

117.5800

360640422142026

15:43:50

XLON

32

117.5800

360640422142035

15:43:50

XLON

12

117.5800

360640422142036

15:43:51

XLON

3,505

117.5800

360640422142037

15:43:59

XLON

2,764

117.5800

360640422142052

15:44:17

XLON

1,953

117.5800

360640422142113

15:44:22

XLON

24

117.5800

360640422142119

15:44:22

XLON

6,747

117.5800

360640422142120

15:44:27

XLON

15

117.5800

360640422142129

15:44:32

XLON

4,704

117.5800

360640422142155

15:44:36

XLON

2,197

117.5800

360640422142204

15:44:36

XLON

4,704

117.5800

360640422142205

15:44:38

XLON

4,370

117.5400

360640422142258

15:44:38

XLON

1,688

117.5400

360640422142259

15:44:41

XLON

5,397

117.5400

360640422142280

15:45:39

XLON

4,098

117.6000

360640422142669

15:45:39

XLON

496

117.6000

360640422142670

15:45:40

XLON

387

117.6000

360640422142678

15:45:44

XLON

16

117.6000

360640422142686

15:46:45

XLON

4,740

117.6800

360640422142927

15:46:47

XLON

1,906

117.6800

360640422142932

15:46:54

XLON

1,916

117.6800

360640422143005

15:46:56

XLON

1,889

117.6800

360640422143009

15:47:08

XLON

22

117.6800

360640422143073

15:47:11

XLON

8,417

117.6600

360640422143078

15:47:11

XLON

276

117.6600

360640422143088

15:47:11

XLON

4,749

117.6600

360640422143089

15:47:11

XLON

3,392

117.6600

360640422143090

15:47:15

XLON

179

117.6600

360640422143144

15:47:15

XLON

1,462

117.6600

360640422143145

15:47:15

XLON

3,000

117.6800

360640422143161

15:48:13

XLON

1,462

117.6800

360640422143396

15:48:18

XLON

3

117.6800

360640422143433

15:48:18

XLON

8,875

117.6800

360640422143434

15:48:18

XLON

3,000

117.6800

360640422143435

15:48:56

XLON

7,547

117.6800

360640422143538

15:48:56

XLON

3,100

117.6800

360640422143549

15:48:56

XLON

2,174

117.6800

360640422143550

15:48:56

XLON

1,293

117.6800

360640422143551

15:49:12

XLON

27

117.7000

360640422143599

15:49:12

XLON

8

117.7000

360640422143598

15:49:13

XLON

12

117.7000

360640422143608

15:49:15

XLON

12

117.7000

360640422143609

15:50:04

XLON

6,450

117.6800

360640422143764

15:50:44

XLON

2,967

117.6800

360640422143890

15:51:07

XLON

3

117.6800

360640422143960

15:51:07

XLON

3,000

117.6800

360640422143961

15:51:12

XLON

2,012

117.6800

360640422143983

15:51:14

XLON

1,645

117.6800

360640422143987

15:51:16

XLON

12,939

117.6600

360640422143997

15:51:17

XLON

12,939

117.6600

360640422144003

15:51:17

XLON

2,900

117.6600

360640422144004

15:51:17

XLON

2,175

117.6600

360640422144005

15:51:17

XLON

2,634

117.6600

360640422144006

15:51:19

XLON

1,462

117.6600

360640422144017

15:51:35

XLON

4,978

117.6600

360640422144057

15:51:35

XLON

1,219

117.6600

360640422144058

15:51:35

XLON

2,132

117.6600

360640422144059

15:51:40

XLON

1,317

117.6600

360640422144070

15:51:40

XLON

4,978

117.6600

360640422144071

15:51:42

XLON

4,343

117.6600

360640422144081

15:51:42

XLON

2,175

117.6600

360640422144082

15:51:42

XLON

427

117.6600

360640422144083

15:51:51

XLON

4,268

117.6600

360640422144096

15:51:55

XLON

3,311

117.6600

360640422144109

15:51:58

XLON

4,185

117.6600

360640422144115

15:52:00

XLON

12

117.6600

360640422144116

15:52:59

XLON

9,283

117.6600

360640422144281

15:53:01

XLON

3,000

117.6600

360640422144284

15:53:04

XLON

2,024

117.6600

360640422144285

15:53:06

XLON

10,354

117.6400

360640422144291

15:53:06

XLON

4,844

117.6600

360640422144287

15:53:06

XLON

1,793

117.6600

360640422144288

15:53:06

XLON

7,210

117.6600

360640422144289

15:53:55

XLON

6,643

117.6400

360640422144414

15:53:55

XLON

3,000

117.6400

360640422144415

15:53:55

CHIX

5,213

117.6400

138Q00Z5S

15:54:00

XLON

2,280

117.6400

360640422144420

15:54:00

XLON

2,023

117.6400

360640422144421

15:54:00

XLON

4,200

117.6400

360640422144422

15:54:00

XLON

555

117.6400

360640422144423

15:54:00

XLON

7,976

117.6400

360640422144424

15:54:02

XLON

14

117.6400

360640422144425

15:54:02

XLON

2,727

117.6400

360640422144426

15:54:04

XLON

14

117.6400

360640422144434

15:54:05

XLON

24

117.6400

360640422144435

15:54:06

XLON

2

117.6400

360640422144440

15:54:49

XLON

4,616

117.6200

360640422144500

15:54:49

XLON

5,023

117.6400

360640422144496

15:54:49

XLON

2,600

117.6400

360640422144497

15:54:49

XLON

3,000

117.6400

360640422144498

15:54:49

XLON

868

117.6400

360640422144499

15:54:49

CHIX

4,616

117.6200

138Q00Z9H

15:54:49

BATE

4,374

117.6200

038Q00RTH

15:54:49

BATE

619

117.6400

038Q00RTD

15:55:53

XLON

2,900

117.6400

360640422144653

15:55:53

XLON

3,279

117.6400

360640422144654

15:56:37

XLON

2,467

117.6400

360640422144768

15:56:41

XLON

112

117.6600

360640422144779

15:56:41

XLON

2,100

117.6600

360640422144780

15:56:42

XLON

50

117.6600

360640422144781

15:56:42

XLON

2,858

117.6600

360640422144782

15:56:43

XLON

25

117.6600

360640422144783

15:57:00

XLON

8,483

117.6600

360640422144829

15:57:15

XLON

4,822

117.6600

360640422144894

15:57:15

XLON

3,100

117.6600

360640422144895

15:57:15

XLON

2,300

117.6600

360640422144896

15:57:15

XLON

1,779

117.6600

360640422144893

15:57:55

XLON

5,731

117.6600

360640422145029

15:57:55

XLON

2,055

117.6600

360640422145032

15:58:55

XLON

291

117.7000

360640422145180

15:59:05

XLON

6,401

117.7000

360640422145215

15:59:05

CHIX

7,955

117.7000

138Q00ZSS

15:59:05

CHIX

5,700

117.7000

138Q00ZSU

15:59:05

CHIX

701

117.7000

138Q00ZSV

15:59:06

XLON

3,285

117.7000

360640422145218

15:59:06

BATE

1,742

117.6800

038Q00S94

15:59:12

XLON

10,519

117.6800

360640422145257

15:59:12

XLON

1,537

117.6800

360640422145258

15:59:12

XLON

1,787

117.6800

360640422145277

15:59:12

BATE

2,034

117.6800

038Q00S9W

15:59:12

BATE

540

117.6800

038Q00SA5

15:59:12

BATE

5,239

117.6800

038Q00SA6

15:59:19

XLON

10,269

117.6800

360640422145291

15:59:19

BATE

2,878

117.6800

038Q00SAL

15:59:42

CHIX

9,000

117.6800

138Q00ZXH

16:00:09

XLON

2,725

117.7200

360640422145439

16:00:10

XLON

8,436

117.7200

360640422145442

16:00:12

XLON

9

117.7200

360640422145446

16:00:12

XLON

3,200

117.7200

360640422145447

16:00:13

XLON

2,295

117.7200

360640422145454

16:00:35

XLON

9,994

117.7000

360640422145561

16:00:35

CHIX

6,890

117.7000

138Q01034

16:00:35

BATE

3,643

117.7000

038Q00SFS

16:00:37

XLON

1,999

117.7000

360640422145563

16:00:37

BATE

5,475

117.7000

038Q00SG3

16:00:37

BATE

4,848

117.7000

038Q00SG4

16:00:38

XLON

3,376

117.7000

360640422145565

16:00:42

XLON

1,040

117.7000

360640422145597

16:00:42

XLON

3,100

117.7000

360640422145598

16:00:42

XLON

276

117.7000

360640422145599

16:00:44

XLON

2,027

117.7000

360640422145600

16:00:44

XLON

2,174

117.7000

360640422145601

16:00:45

XLON

11

117.7000

360640422145603

16:00:47

XLON

16

117.7000

360640422145616

16:00:49

XLON

2,377

117.7000

360640422145618

16:00:51

XLON

2,442

117.7000

360640422145620

16:00:51

XLON

2,174

117.7000

360640422145621

16:00:52

XLON

2,498

117.7000

360640422145635

16:00:52

XLON

2,174

117.7000

360640422145636

16:01:05

XLON

22

117.7000

360640422145682

16:01:10

XLON

1

117.7000

360640422145700

16:01:10

XLON

2,871

117.7000

360640422145701

16:01:10

XLON

2,790

117.7000

360640422145702

16:02:03

XLON

3,962

117.7200

360640422145852

16:02:03

XLON

3,000

117.7200

360640422145853

16:02:08

XLON

11

117.7200

360640422145867

16:02:26

CHIX

3,075

117.7000

138Q010AO

16:02:32

XLON

8,435

117.7200

360640422145941

16:02:32

XLON

3,000

117.7200

360640422145942

16:02:37

XLON

5,341

117.7200

360640422145950

16:02:37

XLON

1,463

117.7200

360640422145951

16:02:41

XLON

9

117.7200

360640422145961

16:02:43

XLON

2,510

117.7200

360640422145964

16:03:01

XLON

3

117.7200

360640422145999

16:03:13

XLON

3,817

117.7200

360640422146056

16:03:13

XLON

3,000

117.7200

360640422146057

16:03:42

XLON

6,430

117.7000

360640422146155

16:03:42

XLON

1,471

117.7000

360640422146156

16:03:42

XLON

4,959

117.7000

360640422146157

16:03:42

CHIX

5,300

117.7000

138Q010FB

16:03:42

CHIX

2,065

117.7000

138Q010FC

16:03:44

XLON

2,014

117.7000

360640422146158

16:03:44

XLON

1,171

117.7000

360640422146159

16:03:44

XLON

3,000

117.7000

360640422146160

16:03:44

XLON

1,200

117.7000

360640422146161

16:03:44

XLON

5,656

117.7000

360640422146162

16:03:44

XLON

2,799

117.7000

360640422146163

16:03:46

XLON

1,647

117.7000

360640422146164

16:03:46

XLON

3,000

117.7000

360640422146165

16:03:47

XLON

3,000

117.7000

360640422146173

16:03:51

XLON

11

117.7000

360640422146182

16:03:51

XLON

5,656

117.7000

360640422146183

16:03:51

XLON

611

117.7000

360640422146184

16:03:53

XLON

3,837

117.7000

360640422146185

16:03:56

XLON

26

117.7000

360640422146195

16:03:58

XLON

22

117.7000

360640422146198

16:04:03

XLON

3,632

117.6800

360640422146204

16:04:56

XLON

1,230

117.6800

360640422146329

16:05:20

XLON

10,830

117.6800

360640422146387

16:05:21

XLON

10,830

117.6800

360640422146389

16:05:21

XLON

2,700

117.6800

360640422146390

16:05:21

XLON

3,413

117.6800

360640422146391

16:05:22

CHIX

804

117.6600

138Q010OZ

16:05:23

XLON

2,247

117.6800

360640422146394

16:05:23

XLON

2,188

117.6800

360640422146395

16:05:23

XLON

7,067

117.6800

360640422146396

16:05:23

XLON

3,000

117.6800

360640422146397

16:05:24

XLON

2,427

117.6600

360640422146399

16:05:24

XLON

1,790

117.6800

360640422146398

16:05:24

CHIX

3,063

117.6800

138Q010P1

16:05:26

XLON

1,018

117.6800

360640422146400

16:05:28

XLON

1

117.6800

360640422146404

16:05:33

XLON

700

117.6200

360640422146408

16:05:33

XLON

1,148

117.6200

360640422146409

16:05:33

BATE

3,935

117.6000

038Q00SWW

16:05:33

CHIX

850

117.6400

138Q010Q0

16:05:33

BATE

3,188

117.6200

038Q00SWX

16:05:33

BATE

1,800

117.6200

038Q00SWY

16:05:33

CHIX

663

117.6600

138Q010PT

16:05:33

BATE

2,636

117.6600

038Q00SWV

16:05:33

CHIX

2,715

117.6800

138Q010PF

16:05:33

CHIX

3,000

117.6800

138Q010PS

16:05:34

XLON

6,287

117.6200

360640422146462

16:05:34

XLON

3,000

117.6200

360640422146463

16:05:34

XLON

4,541

117.6200

360640422146464

16:05:34

XLON

1,200

117.6200

360640422146465

16:05:34

XLON

1,200

117.6200

360640422146466

16:05:34

XLON

7,006

117.6200

360640422146467

16:05:34

XLON

2,700

117.6200

360640422146468

16:05:34

XLON

6,100

117.6200

360640422146469

16:05:34

XLON

9,505

117.6200

360640422146470

16:05:34

BATE

6,007

117.5800

038Q00SWZ

16:05:40

XLON

18

117.6200

360640422146496

16:05:40

XLON

27

117.6200

360640422146497

16:05:40

XLON

537

117.6200

360640422146498

16:05:41

XLON

10

117.6200

360640422146500

16:05:41

XLON

3,772

117.6200

360640422146505

16:05:42

XLON

33

117.6200

360640422146506

16:05:43

XLON

14

117.6200

360640422146507

16:05:47

XLON

4,740

117.6200

360640422146512

16:05:47

XLON

3,000

117.6200

360640422146513

16:05:47

XLON

4,030

117.6200

360640422146514

16:06:00

XLON

132

117.6200

360640422146537

16:06:03

CHIX

5,215

117.6000

138Q010RQ

16:06:03

BATE

3,588

117.6000

038Q00SYE

16:06:41

XLON

7,741

117.6000

360640422146728

16:06:41

XLON

3,212

117.6000

360640422146729

16:06:42

XLON

2,600

117.6000

360640422146732

16:06:42

XLON

1,463

117.6000

360640422146733

16:06:42

XLON

2,779

117.6000

360640422146734

16:06:42

XLON

50

117.6000

360640422146735

16:06:44

XLON

2,950

117.6000

360640422146737

16:06:44

XLON

2,389

117.6000

360640422146738

16:06:44

XLON

2,202

117.6000

360640422146739

16:06:44

XLON

2

117.6000

360640422146740

16:06:44

XLON

3,000

117.6000

360640422146741

16:06:45

XLON

1,802

117.6000

360640422146744

16:06:46

XLON

4,932

117.6000

360640422146752

16:06:46

XLON

9,889

117.6000

360640422146753

16:06:50

XLON

976

117.6200

360640422146767

16:07:48

XLON

2,716

117.6600

360640422146914

16:07:53

XLON

958

117.6600

360640422146925

16:07:53

XLON

2,062

117.6600

360640422146926

16:07:53

XLON

555

117.6600

360640422146927

16:08:23

XLON

2,982

117.7000

360640422147106

16:08:23

XLON

2,982

117.7000

360640422147108

16:08:24

XLON

496

117.7000

360640422147126

16:08:24

XLON

3,000

117.7000

360640422147127

16:08:26

XLON

1,464

117.7000

360640422147128

16:08:26

XLON

3,000

117.7000

360640422147129

16:09:25

XLON

1,995

117.6600

360640422147255

16:09:25

XLON

9,409

117.6800

360640422147251

16:09:25

XLON

500

117.6800

360640422147256

16:09:25

XLON

5,426

117.6800

360640422147257

16:09:25

XLON

1,488

117.6800

360640422147258

16:09:26

BATE

3,301

117.6400

038Q00TCR

16:09:41

XLON

18

117.6400

360640422147285

16:09:41

CHIX

556

117.6400

138Q011AA

16:09:43

XLON

2,183

117.6400

360640422147298

16:09:43

XLON

4,823

117.6400

360640422147299

16:09:43

XLON

555

117.6400

360640422147300

16:09:43

XLON

1

117.6400

360640422147301

16:09:43

XLON

3

117.6400

360640422147302

16:09:47

XLON

3,000

117.6400

360640422147319

16:09:47

XLON

2,850

117.6400

360640422147320

16:09:48

XLON

3,673

117.6400

360640422147321

16:09:48

XLON

3,000

117.6400

360640422147322

16:10:42

XLON

3,000

117.7000

360640422147466

16:10:42

CHIX

3,829

117.6800

138Q011FR

16:10:45

XLON

1,167

117.7000

360640422147475

16:12:31

CHIX

539

117.7000

138Q011MU

16:12:31

CHIX

540

117.7000

138Q011MV

16:12:31

BATE

51

117.7200

038Q00TNX

16:12:43

XLON

19

117.7400

360640422147784

16:12:43

XLON

8

117.7400

360640422147785

16:12:43

XLON

20

117.7400

360640422147786

16:13:33

XLON

11

117.7400

360640422148007

16:13:33

XLON

13,603

117.7600

360640422147982

16:13:33

XLON

12,674

117.7600

360640422148008

16:13:33

CHIX

4,974

117.7400

138Q011TK

16:13:33

BATE

6,643

117.7600

038Q00TS9

16:13:33

BATE

4,252

117.7600

038Q00TSA

16:13:33

CHIX

5,207

117.7400

138Q011TL

16:13:33

CHIX

8,970

117.7600

138Q011SZ

16:13:33

CHIX

850

117.7600

138Q011TM

16:13:33

CHIX

2,361

117.7600

138Q011TN

16:13:33

CHIX

211

117.7600

138Q011TO

16:13:33

BATE

5,940

117.7600

038Q00TST

16:13:34

XLON

2,043

117.7600

360640422148018

16:13:36

CHIX

1,203

117.8000

138Q011UV

16:13:36

CHIX

6,438

117.8000

138Q011UW

16:13:36

BATE

4,860

117.8000

038Q00TTW

16:13:36

BATE

3,020

117.8000

038Q00TTX

16:13:41

XLON

554

117.8000

360640422148039

16:13:43

XLON

27

117.8000

360640422148052

16:13:45

XLON

24

117.8000

360640422148066

16:13:47

XLON

13

117.8000

360640422148070

16:14:12

CHIX

9,467

117.8200

138Q011X8

16:14:12

BATE

1,441

117.8200

038Q00TVJ

16:14:12

BATE

10,767

117.8200

038Q00TVK

16:14:12

CHIX

5,479

117.8200

138Q011XD

16:14:12

CHIX

5,761

117.8200

138Q011XE

16:14:12

BATE

3,755

117.8200

038Q00TVM

16:14:12

BATE

2,387

117.8200

038Q00TVN

16:14:12

BATE

3,325

117.8200

038Q00TVO

16:14:12

XLON

2,831

117.8200

360640422148152

16:14:12

XLON

3,069

117.8200

360640422148153

16:14:12

XLON

3,449

117.8200

360640422148154

16:14:17

XLON

39

117.8200

360640422148162

16:14:20

XLON

15

117.8200

360640422148182

16:14:31

BATE

6,170

117.8000

038Q00TWP

16:14:31

BATE

5,914

117.8000

038Q00TWQ

16:14:31

CHIX

5,118

117.8200

138Q011YZ

16:14:31

XLON

540

117.8200

360640422148208

16:14:31

XLON

2,121

117.8200

360640422148206

16:14:34

CHIX

540

117.8200

138Q011Z8

16:14:36

CHIX

115

117.8200

138Q011ZC

16:14:37

CHIX

256

117.8200

138Q011ZH

16:14:38

CHIX

167

117.8200

138Q011ZI

16:14:43

XLON

3,445

117.8000

360640422148250

16:14:43

XLON

3,000

117.8200

360640422148252

16:14:43

XLON

3,000

117.8200

360640422148253

16:14:43

XLON

5,454

117.8200

360640422148254

16:14:48

XLON

1,972

117.8200

360640422148278

16:14:48

XLON

2,295

117.8200

360640422148279

16:14:56

XLON

2,849

117.8000

360640422148292

16:14:56

BATE

6,161

117.8000

038Q00TYP

16:14:56

CHIX

3,000

117.8200

138Q01212

16:14:56

CHIX

5,200

117.8200

138Q01213

16:14:56

CHIX

850

117.8200

138Q01214

16:14:56

XLON

2

117.8200

360640422148293

16:14:56

XLON

4

117.8200

360640422148294

16:14:56

XLON

3,000

117.8200

360640422148296

16:15:01

CHIX

2,408

117.8200

138Q0121Y

16:15:03

BATE

6,699

117.8200

038Q00TZY

16:15:10

CHIX

4,020

117.8400

138Q0123Y

16:15:14

CHIX

507

117.8400

138Q0124M

16:15:30

XLON

14

117.8400

360640422148485

16:15:34

XLON

38

117.8400

360640422148492

16:16:00

CHIX

12,412

117.8600

138Q0127Y

16:16:23

CHIX

2,986

117.8600

138Q012AI

16:16:39

CHIX

12,893

117.8600

138Q012C9

16:16:39

BATE

2,134

117.8400

038Q00U7S

16:16:39

CHIX

540

117.8600

138Q012CF

16:16:39

CHIX

529

117.8600

138Q012CG

16:16:39

XLON

3,200

117.8600

360640422148726

16:16:44

XLON

76

117.8600

360640422148768

16:16:46

XLON

1,169

117.8600

360640422148782

16:17:09

BATE

7,385

117.8600

038Q00U9T

16:17:09

CHIX

4,900

117.8600

138Q012FB

16:17:09

XLON

6,187

117.8600

360640422148816

16:17:09

XLON

7,385

117.8600

360640422148817

16:17:09

XLON

7,618

117.8600

360640422148819

16:17:13

CHIX

200

117.8600

138Q012FG

16:17:13

CHIX

1,018

117.8600

138Q012FH

16:17:15

CHIX

3,970

117.8600

138Q012FT

16:17:17

CHIX

1,939

117.8600

138Q012G0

16:18:12

CHIX

790

117.9200

138Q012LE

16:18:47

BATE

2,106

117.9400

038Q00UFP

16:18:53

CHIX

2,302

117.9600

138Q012P1

16:18:53

CHIX

235

117.9600

138Q012P2

16:18:53

BATE

425

117.9600

038Q00UG5

16:18:55

BATE

1,633

117.9600

038Q00UG6

16:18:55

XLON

2,755

117.9600

360640422149249

16:19:09

XLON

6,548

117.9600

360640422149284

16:19:09

XLON

6,548

117.9600

360640422149286

16:19:11

XLON

384

117.9600

360640422149287

16:19:11

XLON

3,000

117.9600

360640422149288

16:19:11

XLON

2,900

117.9600

360640422149289

16:19:12

XLON

21

117.9800

360640422149299

16:19:36

XLON

12,279

117.9800

360640422149337

16:19:39

XLON

11,578

117.9600

360640422149354

16:19:39

XLON

9,000

117.9600

360640422149356

16:19:39

XLON

2,578

117.9600

360640422149357

16:19:39

XLON

868

117.9600

360640422149360

16:19:39

XLON

2,900

117.9600

360640422149361

16:19:39

XLON

2,955

117.9600

360640422149362

16:19:40

XLON

2,182

117.9600

360640422149363

16:19:40

XLON

2,169

117.9600

360640422149364

16:19:40

XLON

2,900

117.9600

360640422149365

16:19:41

XLON

1,784

117.9600

360640422149373

16:19:41

XLON

2,700

117.9600

360640422149374

16:19:41

XLON

4,157

117.9600

360640422149379

16:19:42

XLON

9

117.9600

360640422149385

16:19:44

XLON

2,300

117.9600

360640422149393

16:19:46

XLON

381

117.9600

360640422149396

16:19:56

XLON

1,867

117.9600

360640422149434

16:19:56

XLON

2,200

117.9600

360640422149435

16:20:13

XLON

4,620

117.9600

360640422149533

16:20:13

XLON

1,794

117.9800

360640422149534

16:20:13

XLON

4,337

117.9800

360640422149535

16:20:13

XLON

3,000

117.9800

360640422149536

16:20:13

XLON

5,767

117.9800

360640422149537

16:20:13

XLON

1,200

117.9800

360640422149538

16:20:13

XLON

1,400

117.9800

360640422149539

16:20:13

XLON

1,200

117.9800

360640422149540

16:20:15

XLON

3,000

117.9800

360640422149549

16:20:15

XLON

2,242

117.9800

360640422149552

16:20:15

XLON

2,169

117.9800

360640422149553

16:20:32

XLON

15

117.9800

360640422149595

16:20:32

XLON

3,000

117.9800

360640422149596

16:20:35

XLON

2,036

117.9800

360640422149597

16:20:37

XLON

1,664

117.9800

360640422149607

16:20:43

XLON

388

117.9800

360640422149644

16:20:50

XLON

3,762

117.9800

360640422149660

16:20:56

XLON

4,264

117.9800

360640422149665

16:21:01

XLON

21

117.9800

360640422149667

16:21:06

XLON

6,423

117.9600

360640422149695

16:21:06

XLON

6,422

117.9600

360640422149698

16:21:06

XLON

1,468

117.9800

360640422149690

16:21:07

XLON

4,620

117.9200

360640422149713

16:21:07

XLON

1

117.9600

360640422149699

16:21:07

XLON

6,422

117.9600

360640422149707

16:21:24

XLON

3,576

117.9400

360640422149799

16:21:28

XLON

3,663

117.9400

360640422149814

16:22:06

XLON

7,364

117.9400

360640422150017

16:22:06

XLON

3,811

117.9400

360640422150020

16:22:08

XLON

2,422

117.9200

360640422150026

16:22:08

XLON

32

117.9400

360640422150022

16:22:08

XLON

1,792

117.9400

360640422150023

16:22:08

XLON

3,365

117.9400

360640422150024

16:22:11

XLON

2,606

117.9200

360640422150047

16:22:15

XLON

2,059

117.9400

360640422150097

16:22:15

XLON

2,170

117.9400

360640422150098

16:22:29

XLON

7,045

117.9400

360640422150188

16:22:29

XLON

2,368

117.9400

360640422150187

16:22:29

XLON

9,527

117.9400

360640422150198

16:23:02

XLON

2,265

117.9600

360640422150400

16:23:03

XLON

10

117.9600

360640422150412

16:23:05

XLON

3,435

117.9400

360640422150415

16:23:05

XLON

18

117.9600

360640422150414

16:23:27

XLON

7,344

117.9400

360640422150506

16:23:27

XLON

3,352

117.9400

360640422150507

16:23:27

XLON

1,116

117.9400

360640422150509

16:23:28

XLON

4,849

117.9400

360640422150511

16:23:28

XLON

3,231

117.9400

360640422150512

16:23:28

XLON

868

117.9400

360640422150513

16:23:28

XLON

2,356

117.9400

360640422150514

16:23:32

XLON

5,313

117.9200

360640422150536

16:23:38

XLON

4,733

117.9400

360640422150566

16:23:38

XLON

1,200

117.9400

360640422150567

16:23:38

XLON

2,064

117.9400

360640422150568

16:23:38

XLON

3,000

117.9400

360640422150569

16:23:38

XLON

1,298

117.9400

360640422150570

16:23:53

XLON

1,018

117.9400

360640422150624

16:23:55

XLON

15

117.9400

360640422150628

16:24:00

XLON

11,988

117.9400

360640422150644

16:24:00

XLON

3,000

117.9400

360640422150645

16:24:00

XLON

7,592

117.9400

360640422150646

16:24:12

XLON

3,974

117.9400

360640422150747

16:24:17

XLON

1,452

117.9400

360640422150777

16:24:17

XLON

2,205

117.9400

360640422150778

16:24:17

XLON

1,999

117.9400

360640422150779

16:24:17

XLON

1,964

117.9400

360640422150780

16:24:17

XLON

1,803

117.9400

360640422150781

16:24:19

XLON

26

117.9400

360640422150795

16:24:19

XLON

1,790

117.9400

360640422150796

16:24:30

XLON

3,121

117.9000

360640422150907

16:24:30

XLON

1,200

117.9000

360640422150914

16:24:30

XLON

1,921

117.9000

360640422150915

16:24:31

XLON

1,200

117.9000

360640422150916

16:24:31

XLON

1,200

117.9000

360640422150917

16:24:31

XLON

32

117.9000

360640422150918

16:24:31

XLON

3,000

117.9000

360640422150919

16:24:32

XLON

56

117.9000

360640422150920

16:24:32

XLON

1,334

117.9000

360640422150921

16:24:33

XLON

11

117.9000

360640422150922

16:24:33

XLON

38

117.9000

360640422150923

16:24:35

XLON

23

117.9000

360640422150932

16:24:36

XLON

24

117.9000

360640422150937

16:24:53

XLON

3,000

117.8600

360640422151013

16:24:53

XLON

12,434

117.8800

360640422151002

16:24:53

XLON

24

117.8800

360640422151014

16:24:53

XLON

1,970

117.8800

360640422151015

16:24:53

XLON

7,878

117.8800

360640422151016

16:24:53

XLON

1,200

117.8800

360640422151017

16:24:53

XLON

1,200

117.8800

360640422151018

16:24:54

XLON

4,983

117.8600

360640422151019

16:24:54

XLON

8,289

117.8600

360640422151020

16:25:15

XLON

21

117.8600

360640422151117

16:25:22

XLON

3,228

117.8400

360640422151184

16:25:22

XLON

29

117.8600

360640422151182

16:25:23

XLON

7,132

117.8400

360640422151188

16:25:24

XLON

11,922

117.8400

360640422151211

16:25:24

XLON

2,817

117.8400

360640422151212

16:25:26

XLON

11,922

117.8400

360640422151227

16:25:26

XLON

1,200

117.8400

360640422151228

16:25:26

XLON

7,454

117.8400

360640422151229

16:25:27

XLON

6,781

117.8400

360640422151230

16:25:27

XLON

1,031

117.8400

360640422151231

16:25:27

XLON

2,374

117.8400

360640422151232

16:25:28

XLON

842

117.8400

360640422151233

16:25:28

XLON

292

117.8400

360640422151234

16:25:29

XLON

96

117.8400

360640422151235

16:25:29

XLON

322

117.8400

360640422151236

16:25:29

XLON

32

117.8400

360640422151239

16:25:29

XLON

2,134

117.8400

360640422151240

16:25:29

XLON

1,745

117.8400

360640422151241

16:25:29

XLON

10

117.8400

360640422151242

16:25:30

XLON

3

117.8400

360640422151243

16:25:31

XLON

7,665

117.8400

360640422151259

16:25:31

XLON

5,177

117.8400

360640422151260

16:25:51

XLON

3,383

117.8200

360640422151330

16:25:51

XLON

1,517

117.8200

360640422151332

16:25:51

XLON

11,731

117.8200

360640422151331

16:25:51

XLON

1,712

117.8200

360640422151334

16:25:51

XLON

2,443

117.8200

360640422151336

16:25:51

XLON

77

117.8200

360640422151335

16:25:56

XLON

2,177

117.8200

360640422151337

16:26:03

XLON

342

117.8200

360640422151373

16:26:03

XLON

9,135

117.8200

360640422151374

16:26:03

XLON

540

117.8200

360640422151376

16:26:05

XLON

2,959

117.8200

360640422151383

16:26:05

XLON

11,762

117.8200

360640422151382

16:26:07

XLON

6,395

117.8200

360640422151397

16:26:10

XLON

4,856

117.8000

360640422151413

16:26:10

XLON

3,228

117.8000

360640422151417

16:26:11

XLON

650

117.8000

360640422151423

16:26:11

XLON

7,208

117.8000

360640422151424

16:26:12

XLON

6,891

117.8000

360640422151439

16:26:12

XLON

4,450

117.8000

360640422151440

16:26:14

XLON

22

117.8000

360640422151459

16:26:14

XLON

3,000

117.8000

360640422151460

16:26:14

XLON

2,678

117.8000

360640422151461

16:26:14

XLON

2,172

117.8000

360640422151462

16:26:14

XLON

3,000

117.8000

360640422151463

16:26:15

XLON

4,990

117.8000

360640422151464

16:26:15

XLON

5,057

117.8000

360640422151465

16:26:15

XLON

3,000

117.8000

360640422151466

16:26:15

XLON

1,200

117.8000

360640422151467

16:26:15

XLON

14,449

117.8000

360640422151468

16:26:16

XLON

164

117.8000

360640422151469

16:26:17

XLON

2,129

117.8000

360640422151475

16:26:17

XLON

1,031

117.8000

360640422151476

16:26:18

XLON

2,776

117.8000

360640422151477

16:26:18

XLON

388

117.8000

360640422151479

16:26:18

XLON

7,063

117.8000

360640422151480

16:26:35

XLON

7,809

117.8000

360640422151515

16:26:40

XLON

2,158

117.8000

360640422151536

16:26:40

XLON

3,936

117.8000

360640422151537

16:26:40

XLON

4,791

117.8000

360640422151538

16:26:43

XLON

1,765

117.8000

360640422151545

16:26:50

XLON

14

117.8000

360640422151564

16:26:54

XLON

1,221

117.8000

360640422151609

16:26:56

XLON

12,626

117.8000

360640422151625

16:26:57

XLON

1,200

117.7800

360640422151661

16:26:57

XLON

1,200

117.7800

360640422151662

16:26:57

XLON

894

117.7800

360640422151663

16:26:57

XLON

3,000

117.7800

360640422151673

16:26:57

XLON

12,094

117.8000

360640422151634

16:26:57

XLON

1,221

117.8000

360640422151635

16:26:57

XLON

12,568

117.8000

360640422151641

16:26:57

XLON

1,221

117.8000

360640422151646

16:26:58

XLON

4,225

117.7800

360640422151674

16:26:58

XLON

4,562

117.7800

360640422151676

16:26:59

XLON

4,576

117.7800

360640422151682

16:26:59

XLON

5,216

117.7800

360640422151690

16:26:59

XLON

3,000

117.7800

360640422151691

16:27:00

XLON

5,398

117.7800

360640422151715

16:27:00

XLON

3,000

117.7800

360640422151716

16:27:00

XLON

3,423

117.7800

360640422151717

16:27:01

XLON

396

117.7800

360640422151736

16:27:01

XLON

4,739

117.7800

360640422151737

16:27:01

XLON

3,315

117.7800

360640422151738

16:27:02

XLON

3,000

117.7600

360640422151740

16:27:02

XLON

3,000

117.7600

360640422151741

16:27:04

XLON

3,000

117.7800

360640422151777

16:27:04

XLON

152

117.7800

360640422151778

16:27:04

XLON

1,200

117.7800

360640422151779

16:27:04

XLON

1,200

117.7800

360640422151780

16:27:04

XLON

5,236

117.7800

360640422151781

16:27:04

XLON

3,000

117.7800

360640422151782

16:27:04

XLON

1,924

117.7800

360640422151783

16:27:04

XLON

3,000

117.7800

360640422151784

16:27:05

XLON

270

117.7600

360640422151801

16:27:05

XLON

3,000

117.7600

360640422151802

16:27:05

XLON

5,731

117.7800

360640422151803

16:27:05

XLON

6,100

117.7800

360640422151804

16:27:05

XLON

6,205

117.7800

360640422151805

16:27:05

XLON

3,000

117.7800

360640422151806

16:27:05

XLON

1,200

117.7800

360640422151807

16:27:05

XLON

1,200

117.7800

360640422151808

16:27:10

XLON

3,000

117.7200

360640422151838

16:27:11

XLON

4,582

117.7400

360640422151844

16:27:11

XLON

3,000

117.7400

360640422151845

16:27:12

XLON

2,929

117.7400

360640422151860

16:27:12

XLON

4,876

117.7400

360640422151861

16:27:12

XLON

5,865

117.7400

360640422151862

16:27:12

XLON

1,200

117.7400

360640422151863

16:27:12

XLON

6,100

117.7400

360640422151864

16:27:12

XLON

1,200

117.7400

360640422151858

16:27:12

XLON

908

117.7400

360640422151859

16:27:13

XLON

6,573

117.7400

360640422151872

16:27:13

XLON

3,000

117.7400

360640422151873

16:27:13

XLON

3,000

117.7400

360640422151874

16:27:13

XLON

2,859

117.7400

360640422151869

16:27:13

XLON

3,000

117.7400

360640422151870

16:27:13

XLON

1,200

117.7400

360640422151871

16:27:14

XLON

700

117.7400

360640422151878

16:27:14

XLON

2,300

117.7400

360640422151879

16:27:14

XLON

6,100

117.7400

360640422151880

16:27:14

XLON

1,200

117.7400

360640422151881

16:27:14

XLON

1,200

117.7400

360640422151882

16:27:14

XLON

5,890

117.7400

360640422151883

16:27:15

XLON

8,202

117.7400

360640422151887

16:27:15

XLON

3,000

117.7400

360640422151888

16:27:15

XLON

2,173

117.7400

360640422151889

16:27:15

XLON

261

117.7400

360640422151890

 

This announcement will also be available on Vodafone's website at: https://investors.vodafone.com/reports-information/regulatory-news 

Enquiries to:

Investor relations: Telephone +44 (0) 7919 990 230

Media: https://www.vodafone.com/news-and-media/contact-us  

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.
 
END
 
 
POSSEFEFMEFSELW
UK 100

Latest directors dealings