Vodafone Group Plc

Transaction in Own Shares

RNS Number : 2015G
Vodafone Group Plc
22 July 2021
 

 

22 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 Morgan Stanley & Co. International plc ('Morgan Stanley') as part of its buy-back programme announced on 12 March 2021 and 19 May 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:

22 July 2021

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

5,707,175

Highest price paid per share (pence):

117.30

Lowest price paid per share (pence):

115.38

Volume weighted average price paid per share (pence):

116.14


Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,008,718,448 of its ordinary shares in treasury and has 27,808,871,570 ordinary shares in issue (excluding treasury shares).

As part of the Programme, Morgan Stanley (4PQUHN3JPFGFNF3BB653) purchases Vodafone ordinary shares and sells such shares to Vodafone. In connection with the above purchases, on 22 July 2021 Morgan Stanley (as principal) elected to purchase 5,707,175 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Morgan Stanley on 22 July 2021 is set out below. 

Schedule of purchases - aggregate information

Trading venue

Volume weighted average price (pence per share)

Aggregated volume

BATE

116.12

427,590

CHIX

116.10

821,628

XLON

116.16

4,457,957

 

Schedule of purchases - individual transactions

Number of shares
purchased

Transaction price
 (pence per share)

Time of transaction
 (BST)

Trading venue

Transaction reference
number

4,928

115.5800

08:00:16

XLON

E06lwUWloiiH

4,557

115.5800

08:00:16

XLON

E06lwUWloiiJ

4,928

115.5800

08:00:17

XLON

E06lwUWloioW

3,882

115.5800

08:00:17

XLON

E06lwUWloioY

675

115.5800

08:00:17

XLON

E06lwUWloioc

4,928

115.5800

08:00:17

XLON

E06lwUWloioe

3,139

115.5800

08:00:17

XLON

E06lwUWloiog

743

115.5800

08:00:17

XLON

E06lwUWloioi

3,664

115.5800

08:00:17

XLON

E06lwUWloioq

869

115.5800

08:00:17

XLON

E06lwUWloios

5,064

115.5800

08:00:19

XLON

E06lwUWlojC8

5,064

115.5800

08:00:19

XLON

E06lwUWlojCC

3,792

115.5800

08:00:19

XLON

E06lwUWlojCG

4,740

115.7400

08:00:38

CHIX

3075188779079

4,820

115.7000

08:01:41

XLON

E06lwUWlor8z

4,456

115.7000

08:01:41

XLON

E06lwUWlor91

4,820

115.7000

08:01:41

XLON

E06lwUWlor9E

553

115.7000

08:01:41

XLON

E06lwUWlor9G

3,694

115.9400

08:03:03

CHIX

3075188779459

644

115.9400

08:03:03

CHIX

3075188779460

503

115.9400

08:03:04

BATE

254078871851

1,410

115.9400

08:03:04

BATE

254078871852

1,209

115.9400

08:03:04

BATE

254078871853

1,031

115.9400

08:03:04

CHIX

3075188779468

1,752

115.9400

08:03:04

CHIX

3075188779469

3,694

115.9400

08:03:04

CHIX

3075188779470

2,463

115.9400

08:03:04

CHIX

3075188779471

566

115.9400

08:03:04

BATE

254078871854

2,159

115.9400

08:03:04

CHIX

3075188779472

1,031

115.9400

08:03:04

CHIX

3075188779473

1,027

115.9400

08:03:04

CHIX

3075188779474

1,369

115.9400

08:03:04

CHIX

3075188779475

2,226

115.9400

08:03:04

CHIX

3075188779476

1,468

115.9400

08:03:04

CHIX

3075188779477

3,427

115.9400

08:03:04

CHIX

3075188779478

836

115.9400

08:03:04

CHIX

3075188779479

1,390

115.9400

08:03:04

CHIX

3075188779480

252

115.9400

08:03:04

CHIX

3075188779481

5,361

115.7800

08:04:20

XLON

E06lwUWlp22G

7,882

115.7800

08:04:20

XLON

E06lwUWlp22I

4,000

115.9200

08:04:42

XLON

E06lwUWlp2hu

3,544

115.9200

08:04:42

XLON

E06lwUWlp2hw

1,662

115.9200

08:04:42

XLON

E06lwUWlp2i9

1,158

115.9600

08:04:57

XLON

E06lwUWlp3Pb

7,985

115.9600

08:04:57

XLON

E06lwUWlp3PX

5,398

115.9600

08:04:57

XLON

E06lwUWlp3PZ

5,398

115.9600

08:04:57

XLON

E06lwUWlp3Ph

3,652

115.9600

08:04:57

XLON

E06lwUWlp3Pj

336

116.1600

08:07:01

XLON

E06lwUWlp8Sd

4,349

116.1600

08:07:01

XLON

E06lwUWlp8Sf

4,698

116.1600

08:07:01

XLON

E06lwUWlp8Sh

5,570

116.1600

08:07:01

XLON

E06lwUWlp8Sj

4,685

116.1600

08:07:01

XLON

E06lwUWlp8Sr

4,698

116.1600

08:07:01

XLON

E06lwUWlp8St

459

116.1600

08:07:01

XLON

E06lwUWlp8Sv

5,111

116.1600

08:07:01

XLON

E06lwUWlp8T7

3,027

116.1600

08:07:01

XLON

E06lwUWlp8T9

862

116.1600

08:07:01

XLON

E06lwUWlp8TB

2,105

116.1600

08:07:01

XLON

E06lwUWlp8TF

740

116.1600

08:07:01

XLON

E06lwUWlp8TH

5,068

116.0600

08:07:29

CHIX

3075188779898

195

116.0200

08:07:31

XLON

E06lwUWlp9TN

5,497

116.0200

08:07:31

XLON

E06lwUWlp9TP

4,025

116.1200

08:08:18

XLON

E06lwUWlpAxm

4,819

116.1200

08:08:41

XLON

E06lwUWlpBnQ

4,819

116.1200

08:08:41

XLON

E06lwUWlpBnr

1,988

116.1200

08:08:41

XLON

E06lwUWlpBnv

903

116.1200

08:08:59

BATE

254078872195

1,533

116.1200

08:08:59

BATE

254078872196

2,666

116.1200

08:08:59

BATE

254078872197

5,302

116.3600

08:10:25

XLON

E06lwUWlpGlQ

887

116.3600

08:10:25

XLON

E06lwUWlpGlS

1,700

116.3400

08:10:28

BATE

254078872358

2,046

116.3400

08:10:28

BATE

254078872359

191

116.3400

08:10:28

BATE

254078872360

1,600

116.3400

08:10:28

BATE

254078872361

3,200

116.3400

08:10:28

XLON

E06lwUWlpGup

2,867

116.3400

08:10:28

XLON

E06lwUWlpGuu

3,629

116.3400

08:10:28

XLON

E06lwUWlpGuy

4,585

116.4200

08:11:00

XLON

E06lwUWlpITL

8,983

116.3800

08:11:22

BATE

254078872438

5,869

116.4800

08:12:09

XLON

E06lwUWlpLPg

6,859

116.5200

08:12:33

XLON

E06lwUWlpMLQ

911

116.5200

08:12:33

XLON

E06lwUWlpMLS

1,059

116.5200

08:12:33

BATE

254078872573

2,008

116.5200

08:12:33

CHIX

3075188780750

36

116.5200

08:12:33

CHIX

3075188780751

6,075

116.4400

08:13:06

XLON

E06lwUWlpNEx

8,558

116.3800

08:13:23

XLON

E06lwUWlpNfI

1,506

116.5000

08:14:35

BATE

254078872708

2,855

116.5000

08:14:35

CHIX

3075188781070

54

116.5000

08:14:35

CHIX

3075188781071

2,909

116.5000

08:14:35

CHIX

3075188781072

22

116.5000

08:14:35

CHIX

3075188781073

1,506

116.5000

08:14:35

BATE

254078872709

1,506

116.5000

08:14:35

BATE

254078872710

1,506

116.5000

08:14:35

BATE

254078872711

1,106

116.6400

08:15:33

XLON

E06lwUWlpShn

3,941

116.6400

08:15:33

XLON

E06lwUWlpShq

1,106

116.6400

08:15:33

XLON

E06lwUWlpShs

500

116.6400

08:15:38

XLON

E06lwUWlpSsM

726

116.6600

08:15:58

CHIX

3075188781345

842

116.6600

08:15:58

BATE

254078872845

879

116.6600

08:15:58

CHIX

3075188781347

20

116.6600

08:15:58

CHIX

3075188781348

879

116.6600

08:15:58

CHIX

3075188781349

842

116.6600

08:15:58

BATE

254078872846

842

116.6600

08:15:58

BATE

254078872847

842

116.6600

08:15:58

BATE

254078872848

842

116.6600

08:15:58

BATE

254078872849

842

116.6600

08:15:58

BATE

254078872850

218

116.6600

08:15:58

BATE

254078872851

6,177

116.6600

08:15:58

XLON

E06lwUWlpTQh

5,406

116.6600

08:15:58

XLON

E06lwUWlpTQm

1,625

116.6600

08:15:58

CHIX

3075188781350

842

116.6600

08:15:58

BATE

254078872852

1,625

116.6600

08:15:58

CHIX

3075188781351

1,625

116.6600

08:15:58

CHIX

3075188781352

362

116.6600

08:15:58

CHIX

3075188781353

842

116.6600

08:15:58

BATE

254078872853

787

116.6600

08:15:58

BATE

254078872854

7,275

116.6200

08:16:18

XLON

E06lwUWlpU8n

7,271

116.5800

08:16:35

XLON

E06lwUWlpUlF

2,963

116.5200

08:16:54

BATE

254078872929

2,173

116.5200

08:16:54

BATE

254078872930

5,464

116.4200

08:17:05

XLON

E06lwUWlpVaM

209

116.4800

08:17:25

XLON

E06lwUWlpWCv

2,912

116.4800

08:17:25

XLON

E06lwUWlpWD2

2,296

116.4800

08:17:25

XLON

E06lwUWlpWD4

4,002

116.5000

08:17:30

XLON

E06lwUWlpWS1

3,884

116.4800

08:18:02

XLON

E06lwUWlpXDJ

4,000

116.4600

08:19:15

XLON

E06lwUWlpZQX

1,380

116.4600

08:19:15

XLON

E06lwUWlpZQe

2,620

116.4600

08:19:15

XLON

E06lwUWlpZQi

3,667

116.4600

08:19:15

XLON

E06lwUWlpZQk

503

116.4600

08:19:15

BATE

254078873138

974

116.4600

08:19:15

CHIX

3075188782008

895

116.4600

08:19:15

CHIX

3075188782010

79

116.4600

08:19:15

CHIX

3075188782011

5,477

116.4600

08:19:15

BATE

254078873139

329

116.4600

08:19:15

BATE

254078873140

6,086

116.4200

08:19:30

XLON

E06lwUWlpZrq

4,053

116.4200

08:19:35

XLON

E06lwUWlpa6V

4,171

116.3600

08:19:54

XLON

E06lwUWlpadk

5,102

116.3200

08:20:27

BATE

254078873262

4,403

116.3000

08:20:34

XLON

E06lwUWlpcMB

4,734

116.3000

08:21:03

XLON

E06lwUWlpdIK

4,010

116.4000

08:21:51

CHIX

3075188782351

10,104

116.4000

08:22:01

XLON

E06lwUWlpfVv

3,434

116.3400

08:23:57

XLON

E06lwUWlpivR

2,004

116.3200

08:24:14

XLON

E06lwUWlpjPd

3,338

116.3200

08:24:14

XLON

E06lwUWlpjQk

4,852

116.3000

08:25:16

XLON

E06lwUWlplN9

5,531

116.3000

08:25:16

XLON

E06lwUWlplNB

4,852

116.3000

08:25:16

XLON

E06lwUWlplNH

5,531

116.3000

08:25:16

XLON

E06lwUWlplNJ

251

116.3000

08:25:16

XLON

E06lwUWlplNL

865

116.3000

08:25:16

XLON

E06lwUWlplNN

4,608

116.3000

08:25:16

CHIX

3075188782884

4,516

116.3000

08:25:16

CHIX

3075188782885

31

116.3000

08:25:16

XLON

E06lwUWlplNf

86

116.3000

08:25:16

CHIX

3075188782888

905

116.3000

08:25:16

XLON

E06lwUWlplOr

921

116.3000

08:25:16

XLON

E06lwUWlplOt

2,312

116.3000

08:25:16

XLON

E06lwUWlplPj

322

116.3000

08:25:16

XLON

E06lwUWlplQ0

4,243

116.2800

08:26:09

BATE

254078873722

1,761

116.3000

08:26:52

CHIX

3075188783063

6,695

116.3000

08:26:52

XLON

E06lwUWlpoLs

6,083

116.3000

08:26:52

XLON

E06lwUWlpoLw

1,594

116.3000

08:26:52

CHIX

3075188783066

167

116.3000

08:26:52

CHIX

3075188783068

1,594

116.3000

08:26:52

CHIX

3075188783069

1,761

116.3000

08:26:52

CHIX

3075188783070

888

116.3000

08:26:52

CHIX

3075188783071

1,210

116.2600

08:27:12

CHIX

3075188783121

2,674

116.2600

08:27:12

CHIX

3075188783122

3,373

116.2600

08:27:30

XLON

E06lwUWlppN5

1,732

116.2600

08:27:30

XLON

E06lwUWlppN7

4,657

116.2000

08:28:09

XLON

E06lwUWlpqk6

5,749

116.1600

08:28:15

XLON

E06lwUWlpr4b

5,081

116.2000

08:29:07

CHIX

3075188783452

6,398

116.1800

08:29:10

XLON

E06lwUWlptCF

3,597

116.2000

08:30:02

XLON

E06lwUWlpuwu

172

116.2000

08:30:02

XLON

E06lwUWlpuww

7,049

116.2000

08:30:13

XLON

E06lwUWlpvdr

1,249

116.2400

08:31:00

XLON

E06lwUWlpx5d

3,037

116.2400

08:31:00

XLON

E06lwUWlpx5f

11,514

116.1400

08:32:19

XLON

E06lwUWlpzWo

2,999

116.1400

08:32:19

CHIX

3075188783905

1,570

116.1400

08:32:19

BATE

254078874259

5,927

116.1200

08:32:23

BATE

254078874269

4,763

116.0600

08:33:24

XLON

E06lwUWlq0sa

7,157

116.0600

08:33:30

XLON

E06lwUWlq0zZ

4,270

116.0400

08:33:46

XLON

E06lwUWlq1YY

4,553

116.0000

08:34:15

XLON

E06lwUWlq2Qu

3,968

115.9600

08:34:37

XLON

E06lwUWlq3Hu

4,364

116.0800

08:35:37

XLON

E06lwUWlq5K1

7,919

116.0400

08:35:46

CHIX

3075188784361

3,459

116.0400

08:36:00

XLON

E06lwUWlq68l

417

116.0400

08:36:00

XLON

E06lwUWlq68o

5,457

116.1400

08:37:35

XLON

E06lwUWlq8jE

1,977

116.1400

08:37:35

XLON

E06lwUWlq8jG

5,457

116.1400

08:37:35

XLON

E06lwUWlq8jT

123

116.1400

08:37:35

XLON

E06lwUWlq8jV

180

116.1400

08:37:35

XLON

E06lwUWlq8js

7,216

116.1400

08:37:56

XLON

E06lwUWlq9CB

4,344

116.1200

08:38:01

XLON

E06lwUWlq9Ne

4,839

116.1000

08:38:53

CHIX

3075188784790

5,522

116.0800

08:39:08

XLON

E06lwUWlqAsk

4,703

116.0400

08:39:38

XLON

E06lwUWlqBXN

4,385

115.9600

08:39:51

XLON

E06lwUWlqBv7

3,782

115.9000

08:40:14

XLON

E06lwUWlqCoi

3,975

115.8600

08:41:01

CHIX

3075188785120

5,081

115.9000

08:41:34

XLON

E06lwUWlqF9K

5,815

115.9200

08:41:45

CHIX

3075188785243

1,228

116.0000

08:43:03

BATE

254078875106

2,372

116.0000

08:43:03

CHIX

3075188785413

9,013

116.0000

08:43:03

XLON

E06lwUWlqHhJ

4,852

116.0400

08:44:13

XLON

E06lwUWlqJI7

1,436

116.0400

08:44:13

XLON

E06lwUWlqJIG

3,416

116.0400

08:44:13

XLON

E06lwUWlqJIJ

2,595

116.0400

08:44:13

XLON

E06lwUWlqJId

4,481

116.0400

08:45:03

XLON

E06lwUWlqKHh

2,950

116.0400

08:45:11

CHIX

3075188785779

1,499

116.0400

08:45:11

CHIX

3075188785782

2,069

116.0400

08:45:11

CHIX

3075188785783

850

116.0400

08:45:11

XLON

E06lwUWlqKXQ

4,941

116.0800

08:45:33

XLON

E06lwUWlqLDl

4,113

116.1400

08:46:59

XLON

E06lwUWlqNS9

3,508

116.1400

08:46:59

XLON

E06lwUWlqNSB

4,625

116.1400

08:46:59

XLON

E06lwUWlqNSD

4,000

116.1400

08:48:41

XLON

E06lwUWlqQIq

415

116.1400

08:48:41

CHIX

3075188786300

213

116.1400

08:48:41

BATE

254078875658

2,225

116.1400

08:48:41

XLON

E06lwUWlqQJ8

2,101

116.1400

08:48:41

XLON

E06lwUWlqQJB

2,527

116.1400

08:48:41

XLON

E06lwUWlqQJD

1,473

116.1400

08:48:41

XLON

E06lwUWlqQJF

1,775

116.1400

08:48:41

XLON

E06lwUWlqQJJ

1,775

116.1400

08:48:41

XLON

E06lwUWlqQJM

929

116.1400

08:48:41

XLON

E06lwUWlqQJS

111

116.1400

08:48:41

XLON

E06lwUWlqQJV

5,374

116.0600

08:49:01

XLON

E06lwUWlqQrS

1,881

116.1400

08:51:03

BATE

254078875825

1,423

116.1400

08:51:03

XLON

E06lwUWlqTnl

12,373

116.1400

08:51:03

XLON

E06lwUWlqTno

1,517

116.1400

08:51:03

CHIX

3075188786615

5,019

116.1400

08:51:32

XLON

E06lwUWlqUHy

1,931

116.1400

08:52:13

CHIX

3075188786730

1,677

116.1400

08:52:13

CHIX

3075188786731

1,226

116.1400

08:52:13

CHIX

3075188786732

5,983

116.1400

08:52:35

XLON

E06lwUWlqVU8

1,289

116.1800

08:54:03

BATE

254078876001

2,490

116.1800

08:54:03

CHIX

3075188786926

9,459

116.1800

08:54:03

XLON

E06lwUWlqXHr

2,105

116.1800

08:56:00

XLON

E06lwUWlqZaQ

6,491

116.1800

08:56:00

XLON

E06lwUWlqZaS

1,172

116.1800

08:56:00

BATE

254078876138

422

116.1800

08:56:00

CHIX

3075188787147

1,839

116.1800

08:56:02

XLON

E06lwUWlqZcP

7,758

116.1800

08:56:02

CHIX

3075188787149

3,172

116.1400

08:56:54

XLON

E06lwUWlqaVT

2,144

116.1400

08:56:54

XLON

E06lwUWlqaVW

4,544

116.1600

08:57:29

CHIX

3075188787338

2,752

116.1600

08:57:29

CHIX

3075188787340

6

116.1600

08:57:29

CHIX

3075188787341

6

116.1600

08:57:29

CHIX

3075188787343

4,158

116.1200

08:58:09

XLON

E06lwUWlqcV7

4,395

116.1200

08:58:37

XLON

E06lwUWlqd6M

7,678

116.1200

08:58:50

XLON

E06lwUWlqdLH

8,642

116.1600

09:00:03

XLON

E06lwUWlqfVQ

8,171

116.1200

09:01:00

XLON

E06lwUWlqhXR

9,454

116.0800

09:02:05

XLON

E06lwUWlqjXJ

8,014

115.9600

09:03:57

XLON

E06lwUWlqmEL

9,682

115.9800

09:04:16

XLON

E06lwUWlqme1

5,708

116.1400

09:07:57

XLON

E06lwUWlqrxu

2,646

116.1400

09:07:57

XLON

E06lwUWlqrxw

2,646

116.1400

09:07:57

XLON

E06lwUWlqry0

2,646

116.1400

09:07:57

XLON

E06lwUWlqry2

3,062

116.1400

09:07:57

XLON

E06lwUWlqry4

2,646

116.1400

09:07:57

XLON

E06lwUWlqry6

4,105

116.1400

09:07:57

XLON

E06lwUWlqryA

1,823

116.1200

09:09:14

XLON

E06lwUWlqtUz

2,564

116.1200

09:09:14

XLON

E06lwUWlqtV2

3,948

116.1200

09:09:14

XLON

E06lwUWlqtV4

1,427

116.1200

09:09:14

XLON

E06lwUWlqtV8

4,775

116.1000

09:09:32

XLON

E06lwUWlqu1b

4,775

116.1000

09:09:32

XLON

E06lwUWlqu1i

1,206

116.1000

09:09:32

XLON

E06lwUWlqu1n

3,126

116.3800

09:13:40

BATE

254078877811

1,770

116.3800

09:13:54

CHIX

3075188789733

2,775

116.3800

09:13:54

BATE

254078877824

2,333

116.4000

09:14:03

BATE

254078877854

7,775

116.4000

09:14:03

XLON

E06lwUWlr0ko

1,072

116.4000

09:14:03

XLON

E06lwUWlr0ks

8,265

116.4000

09:14:03

XLON

E06lwUWlr0kx

81

116.5200

09:16:26

CHIX

3075188790211

2,099

116.5600

09:16:57

XLON

E06lwUWlr692

2,173

116.5600

09:16:57

XLON

E06lwUWlr694

4,412

116.5800

09:17:26

XLON

E06lwUWlr6pR

3,227

116.5800

09:17:32

BATE

254078878232

17,577

116.5800

09:17:42

XLON

E06lwUWlr73H

6,091

116.5800

09:17:42

XLON

E06lwUWlr73K

6,228

116.5800

09:17:42

CHIX

3075188790436

4,872

116.5600

09:17:48

XLON

E06lwUWlr7BK

1,020

116.5600

09:17:48

XLON

E06lwUWlr7BM

4,195

116.5600

09:17:48

XLON

E06lwUWlr7BU

4,379

116.7600

09:20:57

XLON

E06lwUWlrBoo

713

116.7600

09:20:57

XLON

E06lwUWlrBp1

713

116.7600

09:20:57

XLON

E06lwUWlrBp7

1,948

116.7600

09:20:57

XLON

E06lwUWlrBp9

1,005

116.7600

09:20:57

XLON

E06lwUWlrBpD

2,514

116.7600

09:20:57

XLON

E06lwUWlrBpF

7,917

116.7400

09:22:12

XLON

E06lwUWlrDvd

1,079

116.7400

09:22:12

BATE

254078878645

2,084

116.7400

09:22:12

CHIX

3075188791147

5,178

116.7800

09:22:30

XLON

E06lwUWlrEWT

969

116.7800

09:22:30

XLON

E06lwUWlrEWX

5,168

116.7600

09:22:56

XLON

E06lwUWlrF3s

4,992

116.7600

09:22:56

XLON

E06lwUWlrF43

5,195

116.7600

09:22:57

BATE

254078878711

176

116.7600

09:22:57

XLON

E06lwUWlrF5O

980

116.7600

09:22:57

XLON

E06lwUWlrF5Z

520

116.8400

09:24:21

CHIX

3075188791490

839

116.8400

09:24:21

CHIX

3075188791492

483

116.8400

09:24:21

CHIX

3075188791493

3,259

116.8400

09:24:21

CHIX

3075188791494

3,259

116.8400

09:24:21

CHIX

3075188791495

676

116.8400

09:24:23

XLON

E06lwUWlrH9F

4,684

116.8600

09:25:01

XLON

E06lwUWlrI0y

4,667

116.8600

09:27:01

BATE

254078879031

4,667

116.8600

09:27:01

BATE

254078879033

223

116.8600

09:27:01

BATE

254078879034

336

116.8800

09:27:48

XLON

E06lwUWlrLhA

7,430

116.8800

09:27:53

XLON

E06lwUWlrLn2

2,143

116.8800

09:27:53

XLON

E06lwUWlrLnT

959

116.8800

09:27:53

XLON

E06lwUWlrLnW

5,162

116.9200

09:29:51

XLON

E06lwUWlrO9k

5,162

116.9200

09:29:51

XLON

E06lwUWlrO9o

2,626

116.9200

09:29:51

XLON

E06lwUWlrO9q

5,162

116.9200

09:29:51

XLON

E06lwUWlrO9v

2,626

116.9200

09:29:51

XLON

E06lwUWlrO9x

349

116.9200

09:29:51

XLON

E06lwUWlrOA1

4,458

116.9600

09:31:14

XLON

E06lwUWlrQ57

1,336

116.9800

09:31:48

XLON

E06lwUWlrQnG

1,000

116.9800

09:31:48

XLON

E06lwUWlrQnI

1,000

116.9800

09:32:01

XLON

E06lwUWlrQyN

1,000

116.9800

09:32:01

XLON

E06lwUWlrQyP

645

116.9800

09:32:03

XLON

E06lwUWlrR0g

7,941

116.9800

09:32:03

XLON

E06lwUWlrR0m

8,849

116.9800

09:33:03

XLON

E06lwUWlrShM

8,637

117.0800

09:34:48

XLON

E06lwUWlrV9z

8,104

117.0800

09:34:48

XLON

E06lwUWlrVA7

500

117.1400

09:35:53

XLON

E06lwUWlrWlb

500

117.1400

09:35:53

XLON

E06lwUWlrWld

6,362

117.1400

09:36:05

XLON

E06lwUWlrWwP

6,199

117.1600

09:37:06

XLON

E06lwUWlrYLA

2,156

117.1600

09:37:06

XLON

E06lwUWlrYLD

3,072

117.1800

09:39:04

XLON

E06lwUWlramA

1,593

117.1800

09:39:04

XLON

E06lwUWlramD

4,696

117.1800

09:39:04

XLON

E06lwUWlramF

4,665

117.1800

09:39:04

XLON

E06lwUWlramJ

962

117.1800

09:39:04

XLON

E06lwUWlramL

496

117.1400

09:39:47

XLON

E06lwUWlrber

6,121

117.1400

09:39:47

XLON

E06lwUWlrbex

1,442

117.1400

09:39:47

XLON

E06lwUWlrbez

7,278

117.2200

09:41:15

CHIX

3075188793724

7,447

117.1800

09:42:00

XLON

E06lwUWlreT9

4,216

117.1400

09:42:45

XLON

E06lwUWlrfWc

4,216

117.1400

09:42:45

XLON

E06lwUWlrfWg

743

117.1400

09:42:45

XLON

E06lwUWlrfWk

158

117.1800

09:44:47

CHIX

3075188794285

3,100

117.1800

09:44:55

BATE

254078880356

1,000

117.2000

09:45:08

XLON

E06lwUWlriBT

1,000

117.2000

09:45:08

XLON

E06lwUWlriBZ

1,000

117.2000

09:45:14

XLON

E06lwUWlriM3

1,000

117.2000

09:45:14

XLON

E06lwUWlriM8

3,026

117.2800

09:46:34

CHIX

3075188794450

1,568

117.2800

09:46:34

BATE

254078880446

11,499

117.2800

09:46:34

XLON

E06lwUWlrjnK

1,782

117.2600

09:46:34

XLON

E06lwUWlrjno

6,653

117.2800

09:47:01

XLON

E06lwUWlrkGY

7,004

117.2400

09:47:56

XLON

E06lwUWlrlHz

1,293

117.2400

09:47:56

XLON

E06lwUWlrlI1

8,405

117.2800

09:48:42

XLON

E06lwUWlrm4L

8,057

117.2600

09:50:39

XLON

E06lwUWlroq7

611

117.2600

09:51:02

CHIX

3075188794966

955

117.2600

09:51:03

CHIX

3075188794976

888

117.2600

09:51:03

CHIX

3075188794977

736

117.2600

09:51:03

CHIX

3075188794979

668

117.2600

09:51:03

CHIX

3075188794980

4,408

117.2600

09:51:03

CHIX

3075188794981

7,250

117.2800

09:52:56

XLON

E06lwUWlrr1w

1,911

117.2800

09:52:56

XLON

E06lwUWlrr20

5,456

117.2800

09:52:56

XLON

E06lwUWlrr24

10,032

117.3000

09:54:01

XLON

E06lwUWlrsWe

1,722

117.3000

09:54:57

BATE

254078880978

7,917

117.2600

09:55:06

BATE

254078880986

8,542

117.1200

09:56:04

XLON

E06lwUWlruTi

1,523

117.1800

09:58:53

BATE

254078881270

2,939

117.1800

09:58:53

CHIX

3075188795909

11,170

117.1800

09:58:53

XLON

E06lwUWlrxOn

4,016

117.1600

09:58:53

XLON

E06lwUWlrxP6

1,776

117.1600

09:58:53

XLON

E06lwUWlrxP8

2,870

117.1600

09:58:53

XLON

E06lwUWlrxPH

7,854

117.1000

10:00:32

CHIX

3075188796109

4,625

117.0400

10:02:09

XLON

E06lwUWls1Iw

1,731

117.0400

10:02:09

XLON

E06lwUWls1Iy

523

117.0400

10:02:09

XLON

E06lwUWls1J0

1,285

117.0200

10:02:16

XLON

E06lwUWls1RQ

4,613

117.0200

10:02:16

XLON

E06lwUWls1RS

1,285

117.0200

10:02:16

XLON

E06lwUWls1RU

7,547

116.9400

10:04:12

XLON

E06lwUWls3C0

8,923

116.9200

10:04:12

XLON

E06lwUWls3D1

4,312

116.9200

10:06:06

XLON

E06lwUWls5dw

6,060

116.9200

10:06:08

XLON

E06lwUWls5jC

9,226

116.8800

10:06:55

XLON

E06lwUWls6jC

4,638

116.8800

10:08:34

CHIX

3075188797261

4,638

116.8800

10:08:34

CHIX

3075188797262

893

116.8800

10:08:34

CHIX

3075188797263

9,717

116.8400

10:10:51

XLON

E06lwUWlsBdH

10,170

116.8200

10:10:54

XLON

E06lwUWlsBgf

1,988

116.7600

10:13:29

XLON

E06lwUWlsEc4

2,582

116.7600

10:13:29

XLON

E06lwUWlsEc7

1,988

116.7600

10:13:29

XLON

E06lwUWlsEc9

2,582

116.7600

10:13:29

XLON

E06lwUWlsEcD

2,142

116.8600

10:15:40

CHIX

3075188798190

1,110

116.8600

10:15:40

BATE

254078882482

5,012

116.8600

10:15:40

XLON

E06lwUWlsHDB

234

116.8600

10:15:40

XLON

E06lwUWlsHDG

2,895

116.8600

10:15:40

XLON

E06lwUWlsHDI

2,167

116.9200

10:16:48

CHIX

3075188798347

1,123

116.9200

10:16:48

BATE

254078882560

8,237

116.9200

10:16:48

XLON

E06lwUWlsIcR

4,924

116.7800

10:19:12

XLON

E06lwUWlsLtu

1,692

116.7800

10:19:12

XLON

E06lwUWlsLu0

3,232

116.7800

10:19:12

XLON

E06lwUWlsLu3

1,762

116.7800

10:19:12

XLON

E06lwUWlsLuB

4,519

116.7400

10:20:00

XLON

E06lwUWlsMiU

4,519

116.7400

10:20:00

XLON

E06lwUWlsMiY

3,032

116.7400

10:20:00

XLON

E06lwUWlsMic

4,514

116.7200

10:20:55

XLON

E06lwUWlsOFa

4,001

116.7200

10:20:55

XLON

E06lwUWlsOFj

513

116.7200

10:20:55

XLON

E06lwUWlsOFl

4,261

116.8400

10:24:11

XLON

E06lwUWlsRxj

4,261

116.8400

10:24:11

XLON

E06lwUWlsRxp

4,261

116.8400

10:24:11

XLON

E06lwUWlsRxt

2,184

116.8400

10:24:11

XLON

E06lwUWlsRxy

4,980

116.8200

10:24:11

XLON

E06lwUWlsS0O

6,144

116.8200

10:25:01

BATE

254078883189

5,405

116.8000

10:25:02

XLON

E06lwUWlsSpO

5,405

116.8000

10:25:02

XLON

E06lwUWlsSpS

1,017

116.8000

10:25:02

XLON

E06lwUWlsSpU

3,046

116.6800

10:27:13

XLON

E06lwUWlsVP7

7,292

116.6800

10:27:13

XLON

E06lwUWlsVP9

7,456

116.8200

10:30:31

XLON

E06lwUWlsYzl

367

116.8200

10:30:31

XLON

E06lwUWlsYzn

208

116.8200

10:30:31

BATE

254078883570

858

116.8200

10:30:31

BATE

254078883571

107

116.8200

10:30:31

CHIX

3075188800230

2,114

116.8200

10:30:31

CHIX

3075188800232

2,206

116.8200

10:30:31

CHIX

3075188800233

2,114

116.8200

10:30:31

CHIX

3075188800235

2,059

116.8200

10:30:31

BATE

254078883572

2,375

116.8200

10:30:31

CHIX

3075188800236

1,101

116.8200

10:30:31

CHIX

3075188800239

5,546

116.7200

10:32:04

XLON

E06lwUWlsask

400

116.9000

10:33:52

CHIX

3075188800711

3,169

116.9000

10:33:52

CHIX

3075188800712

271

116.9000

10:33:52

BATE

254078883794

145

116.9000

10:33:52

BATE

254078883795

1,409

116.9000

10:33:52

XLON

E06lwUWlscsb

12,155

116.9000

10:33:52

XLON

E06lwUWlscsd

1,433

116.9000

10:33:52

BATE

254078883796

5,010

116.8600

10:35:19

XLON

E06lwUWlsdyF

5,010

116.8600

10:35:19

XLON

E06lwUWlsdyJ

2,127

116.8600

10:35:19

XLON

E06lwUWlsdyP

5,157

116.8600

10:36:52

XLON

E06lwUWlsfPJ

1,043

116.8600

10:36:52

XLON

E06lwUWlsfPL

531

116.8600

10:36:52

XLON

E06lwUWlsfPW

1,974

116.8600

10:36:52

XLON

E06lwUWlsfPa

678

116.8600

10:36:52

XLON

E06lwUWlsfPc

913

116.8600

10:36:52

XLON

E06lwUWlsfPe

1,061

116.8600

10:36:52

XLON

E06lwUWlsfPg

272

116.8600

10:36:52

XLON

E06lwUWlsfPi

7,846

116.9200

10:38:13

XLON

E06lwUWlsh8y

4,681

116.9400

10:40:10

XLON

E06lwUWlsiZj

3,983

116.9400

10:40:10

XLON

E06lwUWlsiZp

698

116.9400

10:40:10

XLON

E06lwUWlsiZr

3,291

116.9400

10:40:10

XLON

E06lwUWlsiZt

4,602

116.8800

10:42:01

XLON

E06lwUWlsk3Q

1,565

116.8800

10:42:01

XLON

E06lwUWlsk3Z

3,037

116.8800

10:42:01

XLON

E06lwUWlsk3c

1,565

116.8800

10:42:01

XLON

E06lwUWlsk3e

1,181

116.8800

10:42:01

XLON

E06lwUWlsk3n

2,220

116.8600

10:42:06

XLON

E06lwUWlsk9M

2,994

116.8600

10:42:06

XLON

E06lwUWlsk9O

3,294

116.8600

10:42:06

XLON

E06lwUWlsk9Q

4,054

116.8600

10:42:06

XLON

E06lwUWlsk9U

224

116.8600

10:45:01

CHIX

3075188801824

8,390

116.8600

10:45:01

XLON

E06lwUWlsmZk

3,127

116.8600

10:45:01

XLON

E06lwUWlsmaB

2,069

116.8000

10:47:21

CHIX

3075188802153

701

116.8000

10:47:21

BATE

254078884650

370

116.8000

10:47:21

BATE

254078884651

7,860

116.8000

10:47:21

XLON

E06lwUWlsofR

2,869

116.7800

10:47:27

XLON

E06lwUWlsoih

2,117

116.7800

10:47:29

XLON

E06lwUWlsojV

3,242

116.7800

10:49:51

CHIX

3075188802391

1,679

116.7800

10:49:51

BATE

254078884827

12,320

116.7800

10:49:51

XLON

E06lwUWlsrbk

4,680

116.7600

10:49:52

XLON

E06lwUWlsrcc

4,680

116.7600

10:49:52

XLON

E06lwUWlsrcs

2,582

116.7600

10:49:52

XLON

E06lwUWlsrcw

5,612

116.6200

10:51:56

XLON

E06lwUWlstHg

3,411

116.6200

10:51:56

XLON

E06lwUWlstIV

9,903

116.6000

10:54:21

XLON

E06lwUWlsv8P

3,641

116.6400

10:56:52

XLON

E06lwUWlsxXB

9,827

116.6400

10:56:52

XLON

E06lwUWlsxXD

1,836

116.6400

10:56:52

BATE

254078885307

3,544

116.6400

10:56:52

CHIX

3075188803118

9,765

116.5800

10:58:17

XLON

E06lwUWlsyen

174

116.5600

11:00:04

CHIX

3075188803442

4,968

116.5600

11:00:04

CHIX

3075188803443

5,142

116.5600

11:00:04

CHIX

3075188803446

68

116.5600

11:00:04

CHIX

3075188803447

8,311

116.6200

11:01:55

XLON

E06lwUWlt1n2

1,133

116.6200

11:01:55

BATE

254078885658

2,187

116.6200

11:01:55

CHIX

3075188803697

414

116.6400

11:04:37

XLON

E06lwUWlt4gP

6,943

116.6400

11:04:37

XLON

E06lwUWlt4gR

7,357

116.6400

11:04:37

XLON

E06lwUWlt4gX

7,487

116.6400

11:04:37

XLON

E06lwUWlt4gZ

7,540

116.6200

11:04:37

XLON

E06lwUWlt4h5

5,078

116.6200

11:04:37

XLON

E06lwUWlt4hJ

307

116.6600

11:08:25

BATE

254078886138

1,196

116.6600

11:08:28

BATE

254078886142

2,903

116.6600

11:08:28

CHIX

3075188804495

11,029

116.6600

11:08:28

XLON

E06lwUWlt8eT

4,797

116.6400

11:08:28

XLON

E06lwUWlt8f9

4,388

116.6400

11:08:28

XLON

E06lwUWlt8fE

409

116.6400

11:08:28

XLON

E06lwUWlt8fG

4,592

116.6400

11:08:28

XLON

E06lwUWlt8fI

713

116.6400

11:08:28

XLON

E06lwUWlt8fM

4,593

116.4600

11:10:14

XLON

E06lwUWltAf0

8,407

116.4400

11:11:07

XLON

E06lwUWltBRG

5,147

116.4400

11:12:01

XLON

E06lwUWltCNV

5,147

116.4400

11:12:01

XLON

E06lwUWltCNd

1,800

116.4400

11:12:01

XLON

E06lwUWltCNh

1,436

116.4400

11:12:01

XLON

E06lwUWltCNj

4,943

116.3600

11:15:29

XLON

E06lwUWltFv1

5,221

116.3600

11:15:29

XLON

E06lwUWltFv7

8,636

116.3800

11:15:29

XLON

E06lwUWltFuj

4,042

116.3800

11:15:29

XLON

E06lwUWltFuX

1,056

116.5200

11:19:01

BATE

254078887075

20

116.5200

11:19:01

XLON

E06lwUWltJYl

5,092

116.5800

11:19:49

XLON

E06lwUWltK8m

5,092

116.5800

11:19:49

XLON

E06lwUWltK8t

1,852

116.5800

11:19:49

XLON

E06lwUWltK8y

3,825

116.5800

11:19:57

XLON

E06lwUWltKHI

282

116.5800

11:19:57

XLON

E06lwUWltKHK

1,977

116.5800

11:19:57

XLON

E06lwUWltKHM

2,259

116.5800

11:19:57

XLON

E06lwUWltKHQ

1,848

116.5800

11:19:57

XLON

E06lwUWltKHS

411

116.5800

11:19:57

XLON

E06lwUWltKHU

899

116.5800

11:19:57

XLON

E06lwUWltKHb

7,973

116.5400

11:20:15

XLON

E06lwUWltKcJ

8,474

116.5400

11:22:09

XLON

E06lwUWltMjp

1,549

116.5400

11:23:24

CHIX

3075188806195

6,627

116.5400

11:23:24

CHIX

3075188806196

9,625

116.5400

11:24:15

XLON

E06lwUWltOeg

4,310

116.5800

11:27:53

XLON

E06lwUWltRQd

7,395

116.5800

11:27:53

XLON

E06lwUWltRQZ

3,303

116.5800

11:27:53

XLON

E06lwUWltRQf

5,502

116.5800

11:27:53

CHIX

3075188806544

1,880

116.5800

11:27:53

CHIX

3075188806545

7,825

116.5400

11:28:52

XLON

E06lwUWltSLN

10,380

116.6000

11:32:09

XLON

E06lwUWltUfs

6,378

116.5600

11:34:16

XLON

E06lwUWltVwJ

3,622

116.5600

11:34:16

XLON

E06lwUWltVwL

10,033

116.5600

11:34:16

XLON

E06lwUWltVwP

5,128

116.4800

11:35:30

XLON

E06lwUWltWhp

6,721

116.4800

11:35:30

XLON

E06lwUWltWhr

5,474

116.4000

11:37:27

XLON

E06lwUWltYCO

5,474

116.4000

11:37:27

XLON

E06lwUWltYCV

2,166

116.4000

11:37:27

XLON

E06lwUWltYCZ

487

116.4000

11:37:27

XLON

E06lwUWltYCf

4,551

116.3400

11:39:20

XLON

E06lwUWltZaz

9,115

116.3000

11:41:09

BATE

254078888496

4,254

116.4000

11:42:47

XLON

E06lwUWltcNj

4,254

116.4000

11:42:47

XLON

E06lwUWltcNp

2,780

116.4000

11:42:47

XLON

E06lwUWltcNr

1,420

116.4000

11:42:47

XLON

E06lwUWltcNv

5,644

116.4400

11:44:21

XLON

E06lwUWltdrJ

5,644

116.4400

11:44:21

XLON

E06lwUWltdrN

594

116.4400

11:44:21

XLON

E06lwUWltdrT

737

116.4400

11:44:21

XLON

E06lwUWltdrW

4,529

116.4000

11:45:01

XLON

E06lwUWlteMr

8,378

116.4400

11:48:45

XLON

E06lwUWlthUZ

4,220

116.4600

11:49:49

XLON

E06lwUWltiLa

9,970

116.4600

11:49:49

XLON

E06lwUWltiLY

3,982

116.4600

11:50:23

CHIX

3075188808886

991

116.4600

11:50:23

CHIX

3075188808887

9,810

116.4600

11:50:23

XLON

E06lwUWltiw1

1,584

116.4600

11:50:23

CHIX

3075188808899

1,337

116.4600

11:50:23

BATE

254078889221

7

116.4600

11:50:23

CHIX

3075188808900

850

116.4200

11:51:03

BATE

254078889265

1,068

116.4200

11:51:03

BATE

254078889266

1,495

116.4200

11:51:03

BATE

254078889267

6,073

116.4000

11:53:06

BATE

254078889405

4,856

116.3600

11:53:27

XLON

E06lwUWltlNa

5,129

116.3600

11:53:27

XLON

E06lwUWltlNY

5,129

116.3600

11:53:27

XLON

E06lwUWltlNk

4,856

116.3600

11:53:27

XLON

E06lwUWltlNm

3,287

116.3600

11:53:27

XLON

E06lwUWltlNo

2,712

116.3600

11:53:27

XLON

E06lwUWltlNq

1,938

116.3600

11:53:27

XLON

E06lwUWltlNw

1,088

116.3600

11:53:27

XLON

E06lwUWltlNy

513

116.3600

11:53:27

XLON

E06lwUWltlO0

350

116.2000

11:56:22

XLON

E06lwUWltoTe

5,017

116.2000

11:56:22

XLON

E06lwUWltoTg

5,367

116.2000

11:56:22

XLON

E06lwUWltoTo

4,177

116.2000

11:56:22

XLON

E06lwUWltoTq

159

116.2000

11:56:22

XLON

E06lwUWltoTu

11,918

116.2200

12:00:09

XLON

E06lwUWltt1Y

3,136

116.2200

12:00:09

CHIX

3075188810424

1,625

116.2200

12:00:09

BATE

254078890121

2,541

116.1200

12:02:02

XLON

E06lwUWltvfC

3,204

116.1200

12:02:02

XLON

E06lwUWltvfF

4,692

116.1200

12:02:02

XLON

E06lwUWltvfH

5,745

116.1200

12:02:02

XLON

E06lwUWltvfN

2,151

116.1200

12:02:02

XLON

E06lwUWltvfP

2,541

116.1200

12:02:02

XLON

E06lwUWltvfc

3,436

116.1200

12:02:02

XLON

E06lwUWltvfe

1,919

116.1200

12:02:02

XLON

E06lwUWltvfg

2,074

116.1200

12:02:02

XLON

E06lwUWltvfq

5,580

116.0600

12:05:06

XLON

E06lwUWltyh2

7,224

116.0400

12:05:07

XLON

E06lwUWltylm

3,698

116.0400

12:07:06

XLON

E06lwUWlu1WC

6,122

116.0400

12:07:06

XLON

E06lwUWlu1WE

5,025

116.0200

12:07:08

XLON

E06lwUWlu1Y6

5,250

116.0200

12:07:08

XLON

E06lwUWlu1Y8

8,982

116.0600

12:10:04

XLON

E06lwUWlu4QD

73

116.0600

12:10:04

XLON

E06lwUWlu4QG

8,566

116.0200

12:10:51

XLON

E06lwUWlu4rM

483

116.0200

12:13:12

BATE

254078891265

534

116.0200

12:13:12

BATE

254078891266

2,453

116.0200

12:13:12

XLON

E06lwUWlu76r

5,012

116.0200

12:13:12

XLON

E06lwUWlu76u

1,965

116.0200

12:13:12

XLON

E06lwUWlu77F

3,099

115.9800

12:14:36

XLON

E06lwUWlu8Qa

4,373

115.9800

12:14:36

XLON

E06lwUWlu8Qd

1,967

115.9800

12:14:36

CHIX

3075188812303

1,018

115.9800

12:14:36

BATE

254078891373

1,015

115.9400

12:15:16

BATE

254078891442

1,959

115.9400

12:15:16

CHIX

3075188812390

2,498

115.9400

12:15:16

XLON

E06lwUWlu976

4,948

115.9400

12:15:16

XLON

E06lwUWlu97N

2,207

115.9000

12:18:29

CHIX

3075188812849

1,143

115.9000

12:18:29

BATE

254078891724

3,182

115.9000

12:18:29

XLON

E06lwUWluCNi

5,204

115.9000

12:18:29

XLON

E06lwUWluCNk

3,141

115.8000

12:20:12

XLON

E06lwUWluDuH

9,057

115.8200

12:20:48

XLON

E06lwUWluEJe

1,313

115.9800

12:23:03

BATE

254078892125

1,517

115.9800

12:23:03

CHIX

3075188813405

9,557

115.9600

12:23:03

XLON

E06lwUWluG84

9,636

115.9800

12:23:03

XLON

E06lwUWluG7y

1,019

115.9800

12:23:03

CHIX

3075188813406

2,514

115.9600

12:23:03

CHIX

3075188813408

1,303

115.9600

12:23:06

XLON

E06lwUWluGAX

5,390

115.9400

12:27:18

XLON

E06lwUWluJnv

3,134

115.9400

12:27:18

XLON

E06lwUWluJoE

2,256

115.9400

12:27:18

XLON

E06lwUWluJoH

1,353

115.9400

12:27:18

XLON

E06lwUWluJoM

4,055

115.9600

12:28:27

XLON

E06lwUWluLDA

1,434

115.9600

12:28:27

XLON

E06lwUWluLDR

2,621

115.9600

12:28:27

XLON

E06lwUWluLDW

512

115.9600

12:28:27

XLON

E06lwUWluLDY

3,927

115.9600

12:28:31

XLON

E06lwUWluLFq

9,066

116.0800

12:30:02

XLON

E06lwUWluMb1

651

116.0800

12:30:02

BATE

254078892707

585

116.0800

12:30:02

BATE

254078892708

2,385

116.0800

12:30:02

CHIX

3075188814148

5,089

116.0600

12:30:02

XLON

E06lwUWluMdK

1,753

116.0600

12:30:02

XLON

E06lwUWluMdP

3,336

116.0600

12:30:02

XLON

E06lwUWluMdV

2,348

116.0600

12:30:02

XLON

E06lwUWluMdX

1,480

116.1000

12:31:59

XLON

E06lwUWluODM

6,459

116.1800

12:34:31

XLON

E06lwUWluQ6l

3,380

116.1800

12:34:31

XLON

E06lwUWluQ6o

4,311

116.3600

12:37:03

CHIX

3075188814907

2,233

116.3600

12:37:03

BATE

254078893342

16,380

116.3600

12:37:03

XLON

E06lwUWluSmc

5,755

116.3400

12:37:03

XLON

E06lwUWluSn1

4,200

116.3400

12:37:03

XLON

E06lwUWluSn3

1,586

116.3400

12:37:03

XLON

E06lwUWluSnD

252

116.3400

12:37:03

XLON

E06lwUWluSnL

922

116.3600

12:39:03

XLON

E06lwUWluUig

3,965

116.3600

12:39:04

XLON

E06lwUWluUii

4,887

116.3600

12:39:04

XLON

E06lwUWluUit

3,511

116.3600

12:39:04

XLON

E06lwUWluUj8

4,070

116.4400

12:41:18

XLON

E06lwUWluWaR

5,444

116.4800

12:44:09

XLON

E06lwUWluZ35

2,938

116.4800

12:44:09

XLON

E06lwUWluZ37

6,029

116.4800

12:44:09

XLON

E06lwUWluZ3B

5,444

116.4800

12:44:09

XLON

E06lwUWluZ3D

585

116.4800

12:44:09

XLON

E06lwUWluZ3F

4,288

116.4800

12:44:09

XLON

E06lwUWluZ3J

9,634

116.4400

12:44:53

CHIX

3075188815774

411

116.4200

12:45:54

BATE

254078894157

1,993

116.4200

12:45:54

BATE

254078894158

3,096

116.4200

12:45:54

BATE

254078894159

551

116.4200

12:45:54

BATE

254078894160

2,752

116.4200

12:45:54

BATE

254078894161

1,738

116.4200

12:47:52

XLON

E06lwUWlufl9

1,522

116.4200

12:47:52

XLON

E06lwUWluflG

5,511

116.4200

12:47:52

XLON

E06lwUWluflI

6,501

116.4200

12:48:36

XLON

E06lwUWluglI

7,628

116.4800

12:49:58

XLON

E06lwUWlui4J

7,386

116.5400

12:51:18

XLON

E06lwUWlujwQ

7,102

116.5200

12:52:01

XLON

E06lwUWlukmQ

11,047

116.5600

12:54:46

XLON

E06lwUWluo15

1,506

116.5600

12:54:46

BATE

254078894916

2,907

116.5600

12:54:46

CHIX

3075188817010

8,041

116.5400

12:54:47

BATE

254078894921

2,551

116.6200

12:57:03

CHIX

3075188817217

4,409

116.6200

12:57:03

CHIX

3075188817218

6,397

116.5800

12:57:09

XLON

E06lwUWluqyu

8,531

116.6200

12:59:18

CHIX

3075188817442

1,643

116.6000

13:00:03

XLON

E06lwUWluuZq

2,431

116.6000

13:00:03

XLON

E06lwUWluuZw

3,916

116.6000

13:00:03

XLON

E06lwUWluubO

158

116.6000

13:00:03

XLON

E06lwUWluubQ

351

116.6000

13:00:03

XLON

E06lwUWluuba

9,913

116.5800

13:00:03

CHIX

3075188817553

4,325

116.5400

13:01:55

XLON

E06lwUWluxEt

807

116.5400

13:01:55

XLON

E06lwUWluxEw

2,477

116.5400

13:01:55

XLON

E06lwUWluxEy

3,284

116.5400

13:01:55

XLON

E06lwUWluxF2

29

116.5400

13:01:55

XLON

E06lwUWluxF4

8,701

116.5600

13:03:45

XLON

E06lwUWluzIB

9,215

116.5400

13:03:52

XLON

E06lwUWluzY2

4,139

116.5200

13:06:36

XLON

E06lwUWlv3bT

6,426

116.5600

13:06:44

CHIX

3075188818466

4,533

116.5000

13:08:36

CHIX

3075188818669

4,533

116.5000

13:08:36

CHIX

3075188818671

1,006

116.5000

13:08:36

CHIX

3075188818674

6,437

116.5000

13:09:04

XLON

E06lwUWlv6de

3,625

116.5000

13:09:04

XLON

E06lwUWlv6di

3,055

116.4800

13:09:46

XLON

E06lwUWlv7UF

1,100

116.4800

13:09:46

BATE

254078896256

3,995

116.4800

13:09:46

XLON

E06lwUWlv7UO

1,203

116.4800

13:09:46

XLON

E06lwUWlv7US

2,197

116.4800

13:09:47

CHIX

3075188819213

5,812

116.5600

13:13:44

XLON

E06lwUWlvB9X

7,958

116.5600

13:13:44

XLON

E06lwUWlvB9Z

3,587

116.5600

13:13:44

CHIX

3075188819996

1,877

116.5600

13:13:44

BATE

254078896508

37

116.5600

13:13:44

CHIX

3075188819997

509

116.5600

13:14:17

XLON

E06lwUWlvBfV

6,950

116.5600

13:14:19

XLON

E06lwUWlvBhM

1,963

116.5600

13:14:19

CHIX

3075188820151

1,017

116.5600

13:14:19

BATE

254078896559

4,393

116.6000

13:15:58

XLON

E06lwUWlvDB3

6,021

116.6000

13:15:58

XLON

E06lwUWlvDB8

3,296

116.6000

13:16:42

XLON

E06lwUWlvDnj

4,485

116.6000

13:16:42

XLON

E06lwUWlvDnl

1,060

116.6000

13:16:42

BATE

254078896776

2,048

116.6000

13:16:42

CHIX

3075188820377

1,049

116.5600

13:18:01

BATE

254078896892

2,016

116.5600

13:18:01

CHIX

3075188820560

8

116.5600

13:18:01

CHIX

3075188820561

6,950

116.5600

13:18:01

XLON

E06lwUWlvFH9

743

116.5600

13:18:01

XLON

E06lwUWlvFHB

10,267

116.4600

13:19:36

XLON

E06lwUWlvH3E

136

116.4800

13:22:03

BATE

254078897243

9,839

116.4800

13:22:03

BATE

254078897244

3,368

116.4800

13:22:03

XLON

E06lwUWlvIuW

6,810

116.4800

13:22:03

XLON

E06lwUWlvIuY

8,998

116.4600

13:23:57

XLON

E06lwUWlvKjX

584

116.4600

13:23:57

BATE

254078897383

642

116.4600

13:23:57

BATE

254078897384

2,368

116.4600

13:23:57

CHIX

3075188821303

7,051

116.4600

13:25:50

XLON

E06lwUWlvMBF

1,064

116.4600

13:25:50

XLON

E06lwUWlvMBJ

219

116.4600

13:25:50

BATE

254078897488

887

116.4600

13:25:50

BATE

254078897489

2,136

116.4600

13:25:50

CHIX

3075188821437

464

116.4400

13:26:34

XLON

E06lwUWlvMkG

7,713

116.4400

13:26:34

XLON

E06lwUWlvMkI

2,152

116.4400

13:26:34

CHIX

3075188821516

1,114

116.4400

13:26:34

BATE

254078897530

4,624

116.4200

13:26:34

XLON

E06lwUWlvMkw

4,624

116.4200

13:26:34

XLON

E06lwUWlvMl0

2,569

116.4200

13:26:34

XLON

E06lwUWlvMl2

963

116.4200

13:26:34

XLON

E06lwUWlvMl7

584

116.4200

13:26:34

XLON

E06lwUWlvMlB

4,332

116.3600

13:29:47

XLON

E06lwUWlvPYk

439

116.3600

13:29:47

XLON

E06lwUWlvPYm

9,076

116.4200

13:30:10

CHIX

3075188822049

5,563

116.4000

13:30:11

XLON

E06lwUWlvQLd

3,121

116.4000

13:30:11

XLON

E06lwUWlvQLk

5,085

116.3400

13:32:30

XLON

E06lwUWlvTtr

9,399

116.3400

13:32:30

XLON

E06lwUWlvTtt

4,000

116.3600

13:32:30

XLON

E06lwUWlvTtd

7,645

116.3600

13:32:30

XLON

E06lwUWlvTtf

496

116.3600

13:32:30

BATE

254078897986

958

116.3600

13:32:30

CHIX

3075188822359

958

116.3600

13:32:30

CHIX

3075188822361

958

116.3600

13:32:30

CHIX

3075188822362

958

116.3600

13:32:30

CHIX

3075188822363

958

116.3600

13:32:30

CHIX

3075188822364

958

116.3600

13:32:30

CHIX

3075188822365

958

116.3600

13:32:30

CHIX

3075188822366

958

116.3600

13:32:30

CHIX

3075188822367

97

116.3600

13:32:30

CHIX

3075188822368

5,015

116.3600

13:34:23

XLON

E06lwUWlvWe2

5,015

116.3600

13:34:23

XLON

E06lwUWlvWe9

4,303

116.3600

13:34:23

XLON

E06lwUWlvWeB

4,128

116.3400

13:36:48

XLON

E06lwUWlvaed

3,944

116.3400

13:36:48

XLON

E06lwUWlvaes

184

116.3400

13:36:48

XLON

E06lwUWlvaeu

3,944

116.3400

13:36:48

XLON

E06lwUWlvaew

1,849

116.3400

13:36:48

XLON

E06lwUWlvaf0

4,007

116.3000

13:38:51

XLON

E06lwUWlvd1z

4,007

116.3000

13:38:51

XLON

E06lwUWlvd28

4,007

116.3000

13:38:51

XLON

E06lwUWlvd2F

3,298

116.3000

13:38:51

XLON

E06lwUWlvd2K

2,969

116.2200

13:40:30

CHIX

3075188823664

1,538

116.2200

13:40:30

BATE

254078898792

4,445

116.2200

13:40:30

XLON

E06lwUWlvg3L

6,839

116.2200

13:40:30

XLON

E06lwUWlvg3N

5,245

116.1000

13:41:36

XLON

E06lwUWlvhX2

10,910

116.1000

13:41:36

XLON

E06lwUWlvhX6

4,203

116.1400

13:43:21

XLON

E06lwUWlvk1w

4,203

116.1400

13:43:21

XLON

E06lwUWlvk22

2,464

116.1400

13:43:21

XLON

E06lwUWlvk24

2,372

116.1400

13:43:21

XLON

E06lwUWlvk28

5,331

116.1200

13:43:21

XLON

E06lwUWlvk2z

5,331

116.1200

13:43:21

XLON

E06lwUWlvk33

4,343

116.1200

13:43:21

XLON

E06lwUWlvk35

443

116.1400

13:46:59

CHIX

3075188824673

1,395

116.1400

13:46:59

BATE

254078899472

2,250

116.1400

13:46:59

CHIX

3075188824674

10,235

116.1400

13:46:59

XLON

E06lwUWlvpMC

796

116.2000

13:50:06

CHIX

3075188825066

1,463

116.2000

13:50:06

BATE

254078899820

2,028

116.2000

13:50:06

CHIX

3075188825067

1,463

116.2000

13:50:06

BATE

254078899821

2,824

116.2000

13:50:06

CHIX

3075188825069

2,124

116.2000

13:50:06

CHIX

3075188825070

1,120

116.2000

13:50:06

XLON

E06lwUWlvt4g

9,613

116.2000

13:50:06

XLON

E06lwUWlvt4i

4,133

116.2000

13:50:06

XLON

E06lwUWlvt4k

1,463

116.2000

13:50:06

BATE

254078899822

1,463

116.2000

13:50:06

BATE

254078899823

1,463

116.2000

13:50:06

BATE

254078899824

457

116.2000

13:50:06

BATE

254078899825

4,792

116.2200

13:51:04

XLON

E06lwUWlvu2K

4,792

116.2200

13:51:04

XLON

E06lwUWlvu2O

1,335

116.2000

13:51:08

BATE

254078899949

9,795

116.2000

13:51:08

XLON

E06lwUWlvuCF

4,032

116.2000

13:51:08

XLON

E06lwUWlvuCH

2,577

116.2000

13:51:08

CHIX

3075188825202

4,276

116.0200

13:53:29

XLON

E06lwUWlvywB

285

116.0200

13:53:29

XLON

E06lwUWlvywE

7,707

116.0200

13:53:49

XLON

E06lwUWlvziT

2,029

116.0200

13:53:49

CHIX

3075188825690

1,050

116.0200

13:53:49

BATE

254078900344

5,259

115.9800

13:54:38

XLON

E06lwUWlw1DB

9,270

115.9800

13:54:38

XLON

E06lwUWlw1DD

8,716

115.9800

13:54:38

XLON

E06lwUWlw1DF

4,530

115.9800

13:56:05

XLON

E06lwUWlw339

5,238

116.0200

13:57:23

XLON

E06lwUWlw5GE

5,604

116.0200

13:57:23

XLON

E06lwUWlw5GI

3,033

116.0200

13:57:23

XLON

E06lwUWlw5GK

5,172

116.0200

13:57:23

XLON

E06lwUWlw5GM

463

116.1400

13:59:26

XLON

E06lwUWlw7iD

9,646

116.1400

13:59:26

XLON

E06lwUWlw7iG

577

116.1400

13:59:26

BATE

254078900842

801

116.1400

13:59:26

BATE

254078900843

2,660

116.1400

13:59:26

CHIX

3075188826490

4,242

116.1400

14:00:44

XLON

E06lwUWlwAcN

4,242

116.1400

14:00:44

XLON

E06lwUWlwAcR

2,634

116.1400

14:00:44

XLON

E06lwUWlwAcT

1,909

116.1400

14:00:44

XLON

E06lwUWlwAcX

4,853

116.1400

14:02:05

XLON

E06lwUWlwCiv

2,025

116.1400

14:02:05

XLON

E06lwUWlwCj3

2,828

116.1400

14:02:05

XLON

E06lwUWlwCj5

2,025

116.1400

14:02:05

XLON

E06lwUWlwCj7

383

116.1400

14:02:05

XLON

E06lwUWlwCjC

12,266

116.1200

14:04:55

XLON

E06lwUWlwFrK

16,421

116.1200

14:04:55

XLON

E06lwUWlwFrM

4,469

116.1200

14:04:55

CHIX

3075188827321

3,759

116.1200

14:04:55

BATE

254078901434

1,984

116.1200

14:04:55

CHIX

3075188827322

152

116.1200

14:04:55

BATE

254078901435

1,097

116.1200

14:04:55

CHIX

3075188827323

9,564

116.1800

14:06:59

XLON

E06lwUWlwHz6

2,517

116.1800

14:06:59

CHIX

3075188827556

1,304

116.1800

14:06:59

BATE

254078901611

2,006

116.1600

14:06:59

XLON

E06lwUWlwHzw

2,798

116.1600

14:06:59

XLON

E06lwUWlwHzz

2,002

116.1600

14:06:59

XLON

E06lwUWlwI0F

2,802

116.1600

14:06:59

XLON

E06lwUWlwI0p

1,367

116.1600

14:06:59

XLON

E06lwUWlwI0r

4,443

116.1800

14:08:53

XLON

E06lwUWlwKH6

4,443

116.1800

14:08:53

XLON

E06lwUWlwKHA

1,100

116.1800

14:08:53

XLON

E06lwUWlwKHC

2,465

116.1800

14:08:53

XLON

E06lwUWlwKHH

4,959

116.1200

14:09:31

XLON

E06lwUWlwKzG

4,959

116.1200

14:09:31

XLON

E06lwUWlwKzQ

3,493

116.1200

14:09:31

XLON

E06lwUWlwKza

1,701

116.1200

14:10:27

XLON

E06lwUWlwMMx

2,056

116.1800

14:11:42

XLON

E06lwUWlwNmE

3,303

116.1800

14:11:42

XLON

E06lwUWlwNmG

3,303

116.1800

14:11:42

XLON

E06lwUWlwNmK

2,056

116.1800

14:11:42

XLON

E06lwUWlwNmM

1,247

116.1800

14:11:42

XLON

E06lwUWlwNmO

233

116.1800

14:11:42

XLON

E06lwUWlwNmZ

5,036

116.2000

14:12:54

XLON

E06lwUWlwPkj

2,812

116.2000

14:12:54

XLON

E06lwUWlwPkl

5,279

116.2000

14:12:54

XLON

E06lwUWlwPkp

5,036

116.2000

14:12:54

XLON

E06lwUWlwPkv

1,783

116.2000

14:12:54

XLON

E06lwUWlwPkx

2,129

116.2000

14:12:54

CHIX

3075188828530

1,103

116.2000

14:12:54

BATE

254078902251

4,555

116.2200

14:14:09

XLON

E06lwUWlwRAR

4,555

116.2200

14:14:09

XLON

E06lwUWlwRAV

4,445

116.2200

14:14:09

XLON

E06lwUWlwRAX

5,261

116.2000

14:14:37

XLON

E06lwUWlwRx6

7,448

116.2000

14:14:37

XLON

E06lwUWlwRx8

1,363

116.1600

14:16:15

XLON

E06lwUWlwTtF

3,399

116.1600

14:16:15

XLON

E06lwUWlwTtH

5,452

116.1600

14:16:15

XLON

E06lwUWlwTtL

3,613

116.1600

14:16:15

XLON

E06lwUWlwTtP

778

116.2400

14:18:38

BATE

254078902731

813

116.2400

14:18:38

CHIX

3075188829286

552

116.2400

14:18:38

BATE

254078902732

1,754

116.2400

14:18:38

CHIX

3075188829287

9,756

116.2400

14:18:38

XLON

E06lwUWlwWgz

2,084

116.2400

14:18:38

CHIX

3075188829288

999

116.2400

14:18:38

BATE

254078902733

483

116.2400

14:18:38

CHIX

3075188829289

450

116.2400

14:18:38

CHIX

3075188829290

331

116.2400

14:18:38

BATE

254078902734

307

116.2400

14:18:38

BATE

254078902735

5,741

116.2400

14:18:38

XLON

E06lwUWlwWhB

1,330

116.2400

14:18:38

BATE

254078902736

2,185

116.2400

14:18:38

CHIX

3075188829291

3,472

116.2400

14:18:38

XLON

E06lwUWlwWhK

1,278

116.2600

14:20:01

XLON

E06lwUWlwYDb

9,118

116.2600

14:20:01

XLON

E06lwUWlwYDd

1,278

116.2600

14:20:01

XLON

E06lwUWlwYDf

1,591

116.2600

14:20:01

BATE

254078902845

3,072

116.2600

14:20:01

CHIX

3075188829449

1,154

116.2400

14:21:00

XLON

E06lwUWlwZTX

2,062

116.2400

14:21:00

XLON

E06lwUWlwZTa

1,554

116.2400

14:21:00

XLON

E06lwUWlwZTc

3,673

116.2400

14:21:00

XLON

E06lwUWlwZTe

1,431

116.2400

14:21:00

XLON

E06lwUWlwZTi

2,185

116.2400

14:21:00

XLON

E06lwUWlwZTk

1,154

116.2400

14:21:00

XLON

E06lwUWlwZTp

1,037

116.2400

14:21:00

XLON

E06lwUWlwZTr

5,099

116.2000

14:23:24

XLON

E06lwUWlwcLM

3,832

116.2000

14:23:24

XLON

E06lwUWlwcLa

5,099

116.2000

14:23:24

XLON

E06lwUWlwcLY

4,924

116.1800

14:23:24

XLON

E06lwUWlwcM5

4,924

116.1800

14:23:24

XLON

E06lwUWlwcMI

4,210

116.1800

14:23:24

XLON

E06lwUWlwcMM

4,000

116.1000

14:24:23

XLON

E06lwUWlwdle

326

116.1000

14:24:23

CHIX

3075188830287

4,000

116.1000

14:24:23

XLON

E06lwUWlwdlo

248

116.1000

14:24:23

BATE

254078903329

156

116.1000

14:24:23

CHIX

3075188830288

237

116.1000

14:24:23

CHIX

3075188830289

2,428

116.1000

14:24:23

XLON

E06lwUWlwdlt

3,000

116.1000

14:24:23

XLON

E06lwUWlwdmD

4,059

116.1000

14:24:23

CHIX

3075188830290

203

116.0000

14:25:32

XLON

E06lwUWlwf5c

1,789

116.0600

14:26:23

BATE

254078903540

3,453

116.0600

14:26:23

CHIX

3075188830662

13,122

116.0600

14:26:23

XLON

E06lwUWlwg2p

263

116.0200

14:26:37

BATE

254078903546

509

116.0200

14:26:37

CHIX

3075188830687

495

116.0200

14:26:37

CHIX

3075188830688

4,000

116.0200

14:26:37

XLON

E06lwUWlwgGA

3,878

116.0200

14:26:37

XLON

E06lwUWlwgGC

263

116.0200

14:26:37

BATE

254078903547

509

116.0200

14:26:37

CHIX

3075188830689

509

116.0200

14:26:37

CHIX

3075188830690

135

116.0200

14:26:37

CHIX

3075188830691

1,157

116.0200

14:26:37

XLON

E06lwUWlwgGZ

509

116.0200

14:26:37

CHIX

3075188830692

966

116.1000

14:27:48

XLON

E06lwUWlwhtm

4,012

116.1000

14:27:48

XLON

E06lwUWlwhtq

4,200

116.1000

14:27:48

CHIX

3075188831105

4,978

116.1000

14:27:48

XLON

E06lwUWlwhuT

3,859

116.1000

14:27:48

XLON

E06lwUWlwhuX

4,978

116.1000

14:27:48

XLON

E06lwUWlwhul

135

116.1000

14:27:48

XLON

E06lwUWlwhuu

4,000

115.9800

14:29:29

XLON

E06lwUWlwjym

616

115.9800

14:29:29

XLON

E06lwUWlwjyo

2,800

115.9800

14:29:29

XLON

E06lwUWlwjys

700

115.9800

14:29:29

XLON

E06lwUWlwjyu

501

115.9800

14:29:29

CHIX

3075188831484

88

115.9800

14:29:29

CHIX

3075188831485

259

115.9800

14:29:29

BATE

254078903898

176

115.9800

14:29:29

BATE

254078903899

400

115.9800

14:29:29

CHIX

3075188831486

259

115.9800

14:29:29

BATE

254078903900

259

115.9800

14:29:29

BATE

254078903901

259

115.9800

14:29:29

BATE

254078903902

23

115.9800

14:29:29

BATE

254078903903

500

115.9800

14:29:29

XLON

E06lwUWlwjz7

100

115.9800

14:29:29

XLON

E06lwUWlwjz9

271

115.9800

14:29:29

XLON

E06lwUWlwjzD

429

115.9800

14:29:29

XLON

E06lwUWlwjzS

4,331

115.9800

14:29:32

XLON

E06lwUWlwk2a

4,760

115.9800

14:29:32

XLON

E06lwUWlwk2i

3,828

115.9800

14:29:32

BATE

254078903907

2,661

115.9000

14:30:00

XLON

E06lwUWlwkaa

936

115.8600

14:30:08

CHIX

3075188831719

484

115.8600

14:30:08

BATE

254078904033

1,000

115.8600

14:30:08

XLON

E06lwUWlwlwK

2,000

115.8600

14:30:08

XLON

E06lwUWlwlwM

1,000

115.8600

14:30:08

XLON

E06lwUWlwlwU

936

115.8600

14:30:08

CHIX

3075188831720

484

115.8600

14:30:08

BATE

254078904034

484

115.8600

14:30:08

BATE

254078904036

936

115.8600

14:30:08

CHIX

3075188831721

4,000

115.8600

14:30:08

XLON

E06lwUWlwlwo

1,000

115.8600

14:30:08

XLON

E06lwUWlwlyG

936

115.8600

14:30:08

CHIX

3075188831723

484

115.8600

14:30:08

BATE

254078904037

1,111

115.8600

14:30:08

XLON

E06lwUWlwlzV

5,420

115.8600

14:30:08

XLON

E06lwUWlwm09

4,488

115.8600

14:30:08

XLON

E06lwUWlwm0D

1,075

115.6200

14:32:01

CHIX

3075188832634

1,075

115.6200

14:32:01

CHIX

3075188832635

1,075

115.6200

14:32:01

CHIX

3075188832636

1,075

115.6200

14:32:01

CHIX

3075188832637

1,075

115.6200

14:32:01

CHIX

3075188832638

1,007

115.6200

14:32:01

CHIX

3075188832639

556

115.6200

14:32:01

BATE

254078904530

556

115.6200

14:32:01

BATE

254078904531

556

115.6200

14:32:01

BATE

254078904532

556

115.6200

14:32:01

BATE

254078904533

556

115.6200

14:32:01

BATE

254078904534

556

115.6200

14:32:01

BATE

254078904535

556

115.6200

14:32:01

BATE

254078904536

556

115.6200

14:32:01

BATE

254078904537

556

115.6200

14:32:01

BATE

254078904538

355

115.6200

14:32:01

BATE

254078904539

5,810

115.6200

14:32:01

XLON

E06lwUWlwvSa

4,085

115.6200

14:32:01

XLON

E06lwUWlwvSY

1,075

115.6200

14:32:01

CHIX

3075188832640

354

115.6200

14:32:01

CHIX

3075188832641

556

115.6200

14:32:01

BATE

254078904540

556

115.6200

14:32:01

BATE

254078904541

556

115.6200

14:32:01

BATE

254078904542

556

115.6200

14:32:01

BATE

254078904543

228

115.6200

14:32:01

BATE

254078904544

4,000

115.5200

14:32:38

XLON

E06lwUWlwxfm

514

115.5200

14:32:38

BATE

254078904698

997

115.5200

14:32:38

CHIX

3075188832883

2,596

115.5200

14:32:38

XLON

E06lwUWlwxgK

2,915

115.5200

14:32:38

XLON

E06lwUWlwxgM

3,130

115.5200

14:32:38

XLON

E06lwUWlwxgd

404

115.5200

14:32:38

XLON

E06lwUWlwxgx

1,860

115.6200

14:32:58

XLON

E06lwUWlwywV

3,780

115.6200

14:32:58

XLON

E06lwUWlwywX

1,573

115.5600

14:33:24

XLON

E06lwUWlx0Wj

1,000

115.5600

14:33:24

XLON

E06lwUWlx0Wl

2,000

115.5600

14:33:24

XLON

E06lwUWlx0Wn

403

115.5600

14:33:24

XLON

E06lwUWlx0Ws

1,117

115.5600

14:33:24

XLON

E06lwUWlx0Wu

1,400

115.5600

14:33:24

XLON

E06lwUWlx0Wz

1,361

115.5600

14:33:24

XLON

E06lwUWlx0X1

2,215

115.5600

14:33:24

XLON

E06lwUWlx0X8

1,117

115.5600

14:33:24

XLON

E06lwUWlx0XH

1,522

115.5600

14:33:24

XLON

E06lwUWlx0XK

1,361

115.5600

14:33:24

XLON

E06lwUWlx0XO

2,590

115.5600

14:33:24

XLON

E06lwUWlx0Xa

976

115.5600

14:33:24

XLON

E06lwUWlx0XY

388

115.5600

14:33:24

CHIX

3075188833183

2,684

115.5600

14:33:24

CHIX

3075188833184

1,186

115.5600

14:33:24

CHIX

3075188833185

2,054

115.4800

14:34:26

XLON

E06lwUWlx3jt

2,878

115.4800

14:34:26

XLON

E06lwUWlx3kD

4,932

115.4800

14:34:26

XLON

E06lwUWlx3kb

1,200

115.4800

14:34:26

XLON

E06lwUWlx3lG

2,500

115.4800

14:34:26

XLON

E06lwUWlx3lI

1,232

115.4800

14:34:26

XLON

E06lwUWlx3lK

2,468

115.4800

14:34:26

XLON

E06lwUWlx3lM

3,000

115.3800

14:35:03

XLON

E06lwUWlx5zA

1,846

115.3800

14:35:03

XLON

E06lwUWlx5zC

52

115.3800

14:35:03

XLON

E06lwUWlx5zE

1,846

115.3800

14:35:03

XLON

E06lwUWlx5zJ

1,846

115.3800

14:35:03

XLON

E06lwUWlx5zL

1,154

115.3800

14:35:03

XLON

E06lwUWlx5zU

794

115.3800

14:35:03

XLON

E06lwUWlx5zW

2,052

115.3800

14:35:03

XLON

E06lwUWlx5za

2,794

115.3800

14:35:03

XLON

E06lwUWlx60O

206

115.3800

14:35:03

XLON

E06lwUWlx60Q

1,715

115.4400

14:35:36

BATE

254078905202

12,583

115.4400

14:35:36

XLON

E06lwUWlx7rc

3,312

115.4400

14:35:36

CHIX

3075188833813

313

115.5000

14:36:44

BATE

254078905380

606

115.5000

14:36:44

CHIX

3075188834106

606

115.5000

14:36:44

CHIX

3075188834107

606

115.5000

14:36:44

CHIX

3075188834108

606

115.5000

14:36:44

CHIX

3075188834109

74

115.5000

14:36:44

CHIX

3075188834110

4,000

115.5000

14:36:44

XLON

E06lwUWlxBIa

4,000

115.5000

14:36:44

XLON

E06lwUWlxBIl

1,111

115.5000

14:36:44

BATE

254078905382

404

115.5000

14:36:44

BATE

254078905383

3,404

115.5000

14:36:45

BATE

254078905386

1,681

115.5000

14:36:45

BATE

254078905387

4,854

115.4600

14:37:01

XLON

E06lwUWlxCL8

4,854

115.4600

14:37:01

XLON

E06lwUWlxCLK

3,424

115.4600

14:37:01

XLON

E06lwUWlxCLT

1,000

115.4400

14:37:55

XLON

E06lwUWlxEZK

1,000

115.4400

14:38:00

XLON

E06lwUWlxEqK

2,115

115.4400

14:38:02

XLON

E06lwUWlxEsv

4,115

115.4400

14:38:02

XLON

E06lwUWlxEtG

1,150

115.4400

14:38:02

XLON

E06lwUWlxEtK

4,784

115.4000

14:38:03

XLON

E06lwUWlxExn

4,200

115.4000

14:38:03

XLON

E06lwUWlxExw

584

115.4000

14:38:03

XLON

E06lwUWlxEy6

1,306

115.4000

14:38:03

XLON

E06lwUWlxEy8

1,102

115.4000

14:38:03

XLON

E06lwUWlxEyM

1,000

115.4000

14:38:03

XLON

E06lwUWlxEyO

1,896

115.4000

14:38:03

XLON

E06lwUWlxEyQ

3,433

115.4000

14:38:52

BATE

254078905747

800

115.4000

14:38:52

BATE

254078905748

3,200

115.4000

14:38:52

BATE

254078905749

406

115.4000

14:38:52

BATE

254078905750

4,679

115.4000

14:38:52

BATE

254078905751

3,977

115.4800

14:39:23

BATE

254078905891

214

115.4800

14:39:45

XLON

E06lwUWlxJuM

2,613

115.4800

14:39:45

XLON

E06lwUWlxJuf

1,142

115.4800

14:39:45

XLON

E06lwUWlxJuh

4,851

115.6800

14:40:40

XLON

E06lwUWlxNUX

149

115.6800

14:40:40

CHIX

3075188835194

3,880

115.6800

14:40:40

CHIX

3075188835195

4,851

115.6800

14:40:40

XLON

E06lwUWlxNUg

1,347

115.6800

14:40:40

XLON

E06lwUWlxNUq

3,732

115.7000

14:41:03

XLON

E06lwUWlxP6M

2,726

115.7000

14:41:03

XLON

E06lwUWlxP6O

7,270

115.6800

14:41:20

XLON

E06lwUWlxQ6M

5,176

115.6400

14:41:41

XLON

E06lwUWlxRaY

800

115.6800

14:43:01

XLON

E06lwUWlxVdR

1,152

115.6600

14:43:08

XLON

E06lwUWlxVz3

2,882

115.6600

14:43:08

XLON

E06lwUWlxVz5

3,015

115.7000

14:43:10

XLON

E06lwUWlxW70

1,000

115.7000

14:43:10

XLON

E06lwUWlxW72

6,000

115.7000

14:43:10

XLON

E06lwUWlxW74

3,000

115.7000

14:43:10

XLON

E06lwUWlxW77

4,000

115.7000

14:43:10

XLON

E06lwUWlxW79

167

115.7000

14:43:10

XLON

E06lwUWlxW7D

4,521

115.7000

14:43:10

CHIX

3075188835827

3,757

115.6600

14:43:26

CHIX

3075188835886

386

115.8800

14:44:49

BATE

254078906762

386

115.8800

14:44:49

BATE

254078906763

386

115.8800

14:44:49

BATE

254078906764

386

115.8800

14:44:49

BATE

254078906765

386

115.8800

14:44:49

BATE

254078906766

386

115.8800

14:44:49

BATE

254078906767

386

115.8800

14:44:49

BATE

254078906768

386

115.8800

14:44:49

BATE

254078906769

386

115.8800

14:44:49

BATE

254078906770

386

115.8800

14:44:49

BATE

254078906771

101

115.8800

14:44:49

BATE

254078906772

479

115.8800

14:44:49

CHIX

3075188836169

267

115.8800

14:44:49

CHIX

3075188836170

4,000

115.8800

14:44:49

XLON

E06lwUWlxaoK

1,523

115.8800

14:44:49

XLON

E06lwUWlxaoM

386

115.8800

14:44:49

BATE

254078906773

3,914

115.8800

14:44:49

XLON

E06lwUWlxaoU

386

115.8800

14:44:49

BATE

254078906774

746

115.8800

14:44:49

CHIX

3075188836171

386

115.8800

14:44:49

BATE

254078906775

5,132

115.8800

14:44:49

BATE

254078906776

3,843

115.8800

14:44:49

BATE

254078906777

234

115.9800

14:46:03

BATE

254078906990

1,724

115.9800

14:46:03

BATE

254078906991

3,746

115.9800

14:46:03

CHIX

3075188836408

33

115.9800

14:46:03

CHIX

3075188836410

2,209

115.9800

14:46:03

XLON

E06lwUWlxe8b

12,151

115.9800

14:46:03

XLON

E06lwUWlxe8d

2,326

115.9400

14:46:18

XLON

E06lwUWlxeyH

785

115.9400

14:46:18

XLON

E06lwUWlxeyi

394

115.9400

14:46:18

XLON

E06lwUWlxeyk

1,000

115.9400

14:46:18

XLON

E06lwUWlxeym

4,000

115.9400

14:46:18

XLON

E06lwUWlxeyo

86

115.9400

14:46:18

XLON

E06lwUWlxeyr

111

115.9200

14:46:32

CHIX

3075188836539

781

115.9200

14:46:32

CHIX

3075188836540

3,391

115.9200

14:46:32

CHIX

3075188836541

2,000

115.8600

14:46:39

CHIX

3075188836574

1,412

115.8600

14:46:39

CHIX

3075188836575

1,000

115.8600

14:46:39

CHIX

3075188836576

1,775

115.8000

14:47:13

XLON

E06lwUWlxiDc

2,000

115.8000

14:47:13

XLON

E06lwUWlxiDe

722

115.8000

14:47:13

XLON

E06lwUWlxiDg

7,593

115.8200

14:47:13

XLON

E06lwUWlxiG7

4,162

115.8800

14:47:43

XLON

E06lwUWlxjZX

5,400

115.9000

14:48:15

XLON

E06lwUWlxkwT

4,023

115.9000

14:48:15

CHIX

3075188836890

1,565

115.9000

14:48:15

CHIX

3075188836891

2,458

115.9000

14:48:15

CHIX

3075188836892

229

115.9000

14:48:15

CHIX

3075188836893

1,091

115.8600

14:48:32

XLON

E06lwUWlxlf4

1,000

115.8600

14:48:32

XLON

E06lwUWlxlf8

1,000

115.8600

14:48:32

XLON

E06lwUWlxlfA

1,000

115.8600

14:48:32

XLON

E06lwUWlxlfC

585

115.8600

14:48:32

XLON

E06lwUWlxlfE

3,121

115.8600

14:48:40

XLON

E06lwUWlxm5n

897

115.8600

14:48:40

XLON

E06lwUWlxm5q

4,227

115.8400

14:49:04

CHIX

3075188837059

536

115.7000

14:49:11

CHIX

3075188837120

2,000

115.7000

14:49:11

CHIX

3075188837124

1,817

115.7000

14:49:11

CHIX

3075188837125

4,208

115.7200

14:49:17

XLON

E06lwUWlxoPK

110

115.6600

14:49:45

XLON

E06lwUWlxqMO

2,000

115.6600

14:49:45

XLON

E06lwUWlxqMQ

1,627

115.6600

14:49:45

XLON

E06lwUWlxqNg

1,000

115.5800

14:49:58

CHIX

3075188837324

2,000

115.5800

14:49:58

CHIX

3075188837325

1,833

115.5800

14:49:58

CHIX

3075188837326

4,723

115.5600

14:49:59

XLON

E06lwUWlxrEO

2,898

115.6000

14:50:17

XLON

E06lwUWlxsfl

3,912

115.6400

14:50:22

XLON

E06lwUWlxsyX

3,643

115.7000

14:50:36

CHIX

3075188837514

1,287

115.7000

14:50:36

CHIX

3075188837515

3,824

115.6400

14:51:00

XLON

E06lwUWlxv8r

5,340

115.6400

14:51:14

XLON

E06lwUWlxvqZ

3,830

115.6000

14:51:18

XLON

E06lwUWlxwHl

173

115.6000

14:51:18

XLON

E06lwUWlxwHn

4,568

115.5800

14:51:55

XLON

E06lwUWlxy0G

634

115.5800

14:52:04

BATE

254078907953

499

115.5800

14:52:04

BATE

254078907954

5,970

115.5600

14:52:24

BATE

254078907987

616

115.5600

14:52:24

BATE

254078907988

1,191

115.5600

14:52:24

BATE

254078907989

1,193

115.5200

14:52:33

BATE

254078908012

2,000

115.5200

14:52:33

BATE

254078908013

1,204

115.5200

14:52:33

BATE

254078908015

4,937

115.5600

14:52:39

XLON

E06lwUWly0Fp

6,181

115.5400

14:52:43

XLON

E06lwUWly0Qb

631

115.5400

14:53:59

XLON

<