REG - Vodafone Group Plc - Transaction in Own Shares
29 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:
29 July 2021
Number of ordinary shares of 2020/21 US cents each purchased:
5,707,176
Highest price paid per share (pence):
117.12
Lowest price paid per share (pence):
114.80
Volume weighted average price paid per share (pence):
115.92
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,037,247,262 of its ordinary shares in treasury and has 27,780,342,756 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 29 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 29 July 2021 is set out below.
Schedule of purchases - aggregate information
Trading venue
Volume weighted average price (pence per share)
Aggregated volume
XLON
116.05
5,707,176
Schedule of purchases - individual transactions
Transaction Time
Trading Venue
Number of Shares
Price Per Share (GBP)
Transaction Reference Number
08:24:37
XLON
3,127
114.9200
362495847965589
08:24:38
XLON
4,456
114.8800
362495847965613
08:25:05
XLON
3,000
114.8600
362495847965771
08:25:05
XLON
1,450
114.8600
362495847965772
08:25:22
XLON
1,774
115.0200
362495847965918
08:25:22
XLON
1,336
115.0200
362495847965919
08:25:26
XLON
4,135
115.0000
362495847966035
08:25:26
XLON
1,399
115.0000
362495847966036
08:25:34
XLON
4,037
115.0000
362495847966038
08:25:36
XLON
4,338
115.0200
362495847965998
08:25:42
XLON
6,754
115.0000
362495847966042
08:25:42
XLON
2,803
115.0000
362495847966043
08:26:31
XLON
5,165
114.8400
362495847966331
08:26:38
XLON
3,042
114.8000
362495847966411
08:27:09
XLON
5,099
114.8400
362495847966515
08:27:09
XLON
3,349
114.8400
362495847966517
08:27:32
XLON
4,157
114.8400
362495847966607
08:27:32
XLON
788
114.8400
362495847966608
08:27:32
XLON
4,772
114.8400
362495847966609
08:28:07
XLON
3,875
114.8200
362495847966655
08:28:07
XLON
4,439
114.8200
362495847966654
08:29:09
XLON
10,499
114.9400
362495847966926
08:29:28
XLON
2,666
114.9800
362495847966874
08:29:28
XLON
2,245
114.9600
362495847966873
08:29:39
XLON
3,000
114.9800
362495847966920
08:29:39
XLON
1,700
114.9800
362495847966921
08:29:39
XLON
611
114.9800
362495847966922
08:29:39
XLON
3,000
114.9800
362495847966923
08:29:39
XLON
3,766
114.9400
362495847966932
08:29:39
XLON
5,714
114.9200
362495847966936
08:30:26
XLON
2,660
115.0200
362495847967137
08:30:26
XLON
4,134
115.0200
362495847967136
08:30:26
XLON
1,686
115.0200
362495847967138
08:30:40
XLON
1,217
115.0200
362495847967214
08:30:40
XLON
1,573
115.0200
362495847967215
08:30:40
XLON
1,075
115.0200
362495847967216
08:30:41
XLON
1,571
115.0200
362495847967217
08:30:41
XLON
1,743
115.0200
362495847967218
08:30:53
XLON
3,486
115.0000
362495847967240
08:30:53
XLON
2,859
115.0000
362495847967241
08:32:24
XLON
10,374
115.3000
362495847967710
08:32:24
XLON
9,708
115.3000
362495847967711
08:32:26
XLON
1,439
115.3400
362495847967662
08:32:29
XLON
4,089
115.3200
362495847967667
08:32:29
XLON
581
115.3200
362495847967668
08:32:29
XLON
589
115.3200
362495847967669
08:32:41
XLON
5,423
115.2800
362495847967743
08:32:50
XLON
3,251
115.2800
362495847967824
08:33:34
XLON
7,214
115.2600
362495847968022
08:33:34
XLON
7,391
115.2600
362495847968023
08:34:05
XLON
3,284
115.2800
362495847968070
08:34:20
XLON
7,551
115.2800
362495847968202
08:34:26
XLON
2,735
115.2800
362495847968203
08:35:23
XLON
3,479
115.3000
362495847968345
08:35:23
XLON
4,675
115.3000
362495847968346
08:35:24
XLON
2,820
115.3000
362495847968347
08:35:24
XLON
2,068
115.3000
362495847968348
08:35:24
XLON
1,851
115.3000
362495847968349
08:35:24
XLON
3,176
115.3000
362495847968350
08:36:32
XLON
2,971
115.2000
362495847968657
08:36:32
XLON
5,318
115.2000
362495847968658
08:36:32
XLON
3,133
115.2000
362495847968659
08:36:37
XLON
8,799
115.2000
362495847968742
08:36:47
XLON
2,854
115.1800
362495847968745
08:37:05
XLON
4,349
115.2000
362495847968861
08:37:11
XLON
2,880
115.1200
362495847968926
08:37:12
XLON
3,041
115.1200
362495847968927
08:37:44
XLON
3,599
115.1200
362495847969077
08:37:49
XLON
3,007
115.1200
362495847969080
08:38:05
XLON
4,137
115.1200
362495847969086
08:38:11
XLON
2,974
115.0800
362495847969132
08:38:20
XLON
2,878
115.0800
362495847969149
08:38:47
XLON
4,734
115.0400
362495847969235
08:38:53
XLON
4,922
115.0200
362495847969288
08:39:29
XLON
3,269
115.0000
362495847969419
08:39:32
XLON
3,238
115.0000
362495847969420
08:39:46
XLON
5,776
115.0000
362495847969516
08:39:46
XLON
456
115.0000
362495847969515
08:39:50
XLON
4,935
115.0000
362495847969517
08:40:05
XLON
2,775
115.0000
362495847969518
08:40:13
XLON
2,792
114.9600
362495847969559
08:40:13
XLON
4,650
114.9600
362495847969561
08:40:13
XLON
1,512
114.9600
362495847969560
08:41:20
XLON
2,724
115.0000
362495847969742
08:41:30
XLON
6,298
114.9400
362495847969767
08:41:30
XLON
9,244
114.9400
362495847969766
08:42:03
XLON
5,307
114.9600
362495847969946
08:42:19
XLON
3,415
114.9200
362495847970057
08:42:19
XLON
3,111
114.9200
362495847970056
08:43:21
XLON
6,273
115.0200
362495847970215
08:43:34
XLON
5,228
115.0400
362495847970232
08:43:34
XLON
11,271
115.0400
362495847970233
08:44:49
XLON
10,031
115.0000
362495847970461
08:44:49
XLON
7,027
115.0000
362495847970460
08:45:44
XLON
3,000
115.0800
362495847970575
08:46:34
XLON
2,747
115.1000
362495847970678
08:46:50
XLON
12,117
115.1600
362495847970735
08:47:00
XLON
12,692
115.1600
362495847970739
08:47:07
XLON
276
115.1800
362495847970740
08:47:07
XLON
3,400
115.1800
362495847970741
08:47:07
XLON
3,000
115.1800
362495847970742
08:47:07
XLON
1,694
115.1800
362495847970743
08:47:07
XLON
1,658
115.1800
362495847970744
08:47:50
XLON
8,078
115.1600
362495847970861
08:47:53
XLON
3,148
115.1400
362495847970865
08:47:58
XLON
2,797
115.1200
362495847970936
08:48:27
XLON
3,158
115.2000
362495847971022
08:48:29
XLON
2,959
115.1800
362495847971024
08:50:15
XLON
1,031
115.3400
362495847971282
08:50:15
XLON
1,959
115.3400
362495847971283
08:50:15
XLON
5,783
115.3400
362495847971306
08:50:39
XLON
4,939
115.3800
362495847971339
08:50:39
XLON
973
115.3800
362495847971340
08:50:39
XLON
3,000
115.3600
362495847971338
08:51:12
XLON
1,919
115.3200
362495847971420
08:51:12
XLON
13,083
115.3000
362495847971440
08:51:14
XLON
8,918
115.3000
362495847971443
08:51:27
XLON
353
115.3200
362495847971449
08:51:27
XLON
858
115.3200
362495847971450
08:51:27
XLON
3,000
115.3000
362495847971448
08:51:43
XLON
4,808
115.3000
362495847971496
08:52:40
XLON
4,374
115.3400
362495847971668
08:53:04
XLON
233
115.3400
362495847971671
08:53:04
XLON
3,000
115.3400
362495847971670
08:53:19
XLON
76
115.3200
362495847971704
08:53:19
XLON
10,809
115.3200
362495847971705
08:53:26
XLON
2,948
115.3000
362495847971745
08:53:28
XLON
3,275
115.3000
362495847971747
08:54:37
XLON
5,854
115.1600
362495847971955
08:54:37
XLON
5,131
115.1600
362495847971956
08:55:02
XLON
5,444
115.1600
362495847971964
08:55:04
XLON
2,066
115.1400
362495847972027
08:55:04
XLON
2,623
115.1400
362495847972028
08:55:22
XLON
3,442
115.1200
362495847972220
08:55:22
XLON
3,301
115.1200
362495847972221
08:56:22
XLON
4,994
115.1200
362495847972227
08:56:22
XLON
3,272
115.1200
362495847972229
08:56:28
XLON
2,715
115.0600
362495847972261
08:57:44
XLON
4,053
115.1400
362495847972437
08:57:44
XLON
3,952
115.1400
362495847972436
08:58:02
XLON
3,261
115.1200
362495847972472
08:58:47
XLON
8,618
115.1000
362495847972559
08:58:50
XLON
3,200
115.1000
362495847972560
08:58:50
XLON
447
115.1000
362495847972561
08:59:19
XLON
7,451
115.1200
362495847972672
09:00:10
XLON
1,842
115.1200
362495847972862
09:00:10
XLON
1,130
115.1200
362495847972863
09:00:31
XLON
3,000
115.1800
362495847972922
09:00:31
XLON
2,198
115.1800
362495847972923
09:01:14
XLON
5,830
115.2600
362495847972992
09:01:15
XLON
2,312
115.2600
362495847973001
09:01:15
XLON
3,200
115.2400
362495847973000
09:01:17
XLON
9,849
115.2200
362495847973015
09:01:21
XLON
2,320
115.2000
362495847973017
09:01:21
XLON
2,171
115.2000
362495847973018
09:02:15
XLON
6,782
115.2800
362495847973167
09:02:15
XLON
6,795
115.2800
362495847973166
09:02:50
XLON
4,143
115.3000
362495847973283
09:02:52
XLON
3,012
115.3000
362495847973284
09:03:38
XLON
3,236
115.2400
362495847973399
09:03:38
XLON
2,891
115.2400
362495847973400
09:04:11
XLON
3,186
115.1600
362495847973455
09:05:26
XLON
4,631
115.2200
362495847973709
09:05:26
XLON
8,177
115.2200
362495847973711
09:05:26
XLON
5,041
115.2200
362495847973710
09:05:36
XLON
3,000
115.2400
362495847973707
09:05:36
XLON
34
115.2400
362495847973708
09:05:40
XLON
3,200
115.2200
362495847973712
09:05:40
XLON
2,198
115.2200
362495847973713
09:05:40
XLON
1,683
115.2200
362495847973714
09:06:11
XLON
8,566
115.1800
362495847973839
09:07:09
XLON
7,497
115.1400
362495847974004
09:08:12
XLON
9,091
115.1000
362495847974266
09:08:12
XLON
9,529
115.1000
362495847974268
09:09:24
XLON
5,669
115.1600
362495847974404
09:09:24
XLON
4,597
115.1600
362495847974405
09:09:38
XLON
718
115.1200
362495847974467
09:11:05
XLON
3,592
115.2800
362495847974774
09:11:13
XLON
5,278
115.2800
362495847974775
09:12:04
XLON
3,000
115.2800
362495847974780
09:12:04
XLON
2,839
115.2800
362495847974781
09:12:04
XLON
3,200
115.2800
362495847974782
09:12:04
XLON
2,295
115.2800
362495847974783
09:13:33
XLON
9,873
115.3400
362495847975254
09:13:49
XLON
1,118
115.3400
362495847975286
09:13:49
XLON
11,038
115.3400
362495847975287
09:14:07
XLON
2,114
115.3800
362495847975395
09:14:07
XLON
9,288
115.3800
362495847975396
09:14:07
XLON
3,925
115.3800
362495847975397
09:14:43
XLON
2,757
115.3200
362495847975408
09:14:43
XLON
2,980
115.3200
362495847975409
09:15:10
XLON
9,178
115.3400
362495847975501
09:15:10
XLON
5,194
115.3400
362495847975502
09:15:47
XLON
5,196
115.3000
362495847975634
09:16:29
XLON
2,815
115.3000
362495847975828
09:16:59
XLON
3,000
115.3000
362495847975830
09:16:59
XLON
656
115.3000
362495847975831
09:17:40
XLON
1,657
115.2800
362495847976030
09:17:40
XLON
7,037
115.2800
362495847976144
09:17:40
XLON
7,169
115.2800
362495847976143
09:18:44
XLON
5,034
115.2800
362495847976146
09:18:44
XLON
5,016
115.2600
362495847976152
09:21:27
XLON
1,336
115.5400
362495847976898
09:21:27
XLON
3,000
115.5400
362495847976899
09:21:31
XLON
2,132
115.5400
362495847976910
09:21:31
XLON
3,000
115.5400
362495847976911
09:21:38
XLON
4,979
115.5400
362495847977046
09:21:38
XLON
2,346
115.5400
362495847977047
09:21:38
XLON
6,478
115.5400
362495847977048
09:22:11
XLON
7,957
115.5400
362495847977050
09:22:11
XLON
4,127
115.5200
362495847977059
09:22:11
XLON
289
115.5200
362495847977060
09:22:11
XLON
4,126
115.5200
362495847977064
09:22:11
XLON
3,510
115.5200
362495847977063
09:23:03
XLON
2,939
115.4800
362495847977219
09:23:03
XLON
5,284
115.4600
362495847977223
09:23:06
XLON
387
115.4600
362495847977226
09:23:06
XLON
3,200
115.4400
362495847977225
09:23:14
XLON
4,100
115.4400
362495847977294
09:23:14
XLON
2,163
115.4400
362495847977295
09:23:14
XLON
2,070
115.4400
362495847977296
09:23:58
XLON
1,144
115.3600
362495847977366
09:23:58
XLON
2,349
115.3600
362495847977367
09:24:05
XLON
3,702
115.3600
362495847977401
09:24:05
XLON
883
115.3600
362495847977402
09:24:08
XLON
3,283
115.3600
362495847977403
09:25:27
XLON
6,997
115.3400
362495847977661
09:25:46
XLON
5,091
115.4000
362495847977843
09:25:53
XLON
3,119
115.4000
362495847977845
09:25:58
XLON
6,045
115.4000
362495847977848
09:26:16
XLON
3,458
115.4000
362495847977949
09:27:13
XLON
6,564
115.4200
362495847978189
09:27:13
XLON
7,183
115.4200
362495847978190
09:28:29
XLON
1,079
115.4200
362495847978361
09:28:29
XLON
2,834
115.4200
362495847978362
09:28:31
XLON
4,602
115.4200
362495847978364
09:29:02
XLON
3,200
115.4200
362495847978365
09:29:02
XLON
1,200
115.4200
362495847978366
09:29:02
XLON
1,800
115.4200
362495847978367
09:29:02
XLON
3,752
115.4200
362495847978368
09:29:31
XLON
4,624
115.4200
362495847978454
09:31:11
XLON
2,666
115.4800
362495847978791
09:31:11
XLON
434
115.4800
362495847978792
09:31:31
XLON
3,000
115.4400
362495847978854
09:31:31
XLON
2,829
115.4400
362495847978855
09:31:31
XLON
1,587
115.4400
362495847978856
09:31:31
XLON
3,000
115.4400
362495847978857
09:31:31
XLON
3,076
115.4400
362495847978858
09:31:31
XLON
6,959
115.4400
362495847978859
09:31:31
XLON
2,311
115.4000
362495847978865
09:31:31
XLON
4,862
115.4000
362495847978864
09:31:31
XLON
638
115.4000
362495847978866
09:31:45
XLON
3,004
115.3800
362495847978881
09:31:52
XLON
3,008
115.3800
362495847978883
09:32:43
XLON
454
115.3800
362495847979037
09:32:43
XLON
3,482
115.3800
362495847979038
09:32:43
XLON
454
115.3800
362495847979039
09:32:47
XLON
4,069
115.3600
362495847979062
09:35:27
XLON
7,327
115.4800
362495847979616
09:35:27
XLON
3,165
115.4800
362495847979615
09:35:31
XLON
3,790
115.4800
362495847979617
09:35:31
XLON
3,200
115.4800
362495847979618
09:35:31
XLON
640
115.4800
362495847979619
09:35:31
XLON
656
115.4400
362495847979702
09:35:31
XLON
4,481
115.4400
362495847979703
09:35:48
XLON
8,249
115.4400
362495847979706
09:35:54
XLON
3,000
115.4400
362495847979709
09:35:54
XLON
667
115.4400
362495847979710
09:37:27
XLON
11,574
115.4600
362495847980119
09:37:55
XLON
2,933
115.4600
362495847980126
09:38:00
XLON
1,169
115.5000
362495847980179
09:38:10
XLON
2,743
115.5200
362495847980220
09:38:30
XLON
2,842
115.5200
362495847980309
09:38:53
XLON
3,000
115.5400
362495847980312
09:38:53
XLON
483
115.5400
362495847980313
09:41:20
XLON
4,501
115.5800
362495847980697
09:41:40
XLON
1,271
115.5400
362495847980707
09:41:50
XLON
3,000
115.5000
362495847980725
09:41:50
XLON
1,338
115.5000
362495847980726
09:41:52
XLON
9,589
115.4600
362495847980761
09:43:30
XLON
3,000
115.4600
362495847980900
09:43:30
XLON
1,196
115.4600
362495847980901
09:44:19
XLON
259
115.5400
362495847981097
09:44:19
XLON
2,784
115.5400
362495847981098
09:44:31
XLON
3,201
115.5400
362495847981100
09:44:46
XLON
3,028
115.5400
362495847981109
09:46:48
XLON
4,948
115.5600
362495847981405
09:46:48
XLON
1,852
115.5600
362495847981406
09:46:48
XLON
1,842
115.5600
362495847981407
09:47:06
XLON
3,602
115.5800
362495847981553
09:48:57
XLON
4,974
115.5200
362495847981800
09:49:34
XLON
1,677
115.4600
362495847981864
09:53:30
XLON
6,363
115.5600
362495847982370
09:53:30
XLON
7,607
115.5600
362495847982371
09:54:03
XLON
390
115.5800
362495847982362
09:54:19
XLON
2,162
115.5600
362495847982424
09:54:38
XLON
3,012
115.6400
362495847982522
09:54:44
XLON
7,668
115.6400
362495847982523
09:55:16
XLON
4,505
115.6800
362495847982607
09:55:19
XLON
7,638
115.6600
362495847982627
09:55:19
XLON
6,559
115.6600
362495847982628
09:55:29
XLON
4,059
115.6600
362495847982640
09:58:07
XLON
4,350
115.5200
362495847983266
09:58:07
XLON
3,102
115.5200
362495847983267
09:58:07
XLON
1,151
115.5200
362495847983268
09:59:02
XLON
1,291
115.5200
362495847983279
09:59:07
XLON
124
115.5200
362495847983300
09:59:07
XLON
12,292
115.5200
362495847983306
09:59:07
XLON
10,260
115.5200
362495847983305
09:59:14
XLON
5,720
115.4600
362495847983330
09:59:16
XLON
656
115.4600
362495847983382
09:59:16
XLON
7,389
115.4600
362495847983384
09:59:16
XLON
9,667
115.4600
362495847983383
10:00:32
XLON
6,937
115.4400
362495847983542
10:00:32
XLON
5,737
115.4400
362495847983543
10:01:45
XLON
5,938
115.4600
362495847983746
10:01:45
XLON
5,672
115.4600
362495847983747
10:01:57
XLON
3,601
115.4400
362495847983760
10:01:59
XLON
3,100
115.4400
362495847983863
10:04:48
XLON
1,615
115.5000
362495847984357
10:04:48
XLON
3,926
115.5000
362495847984358
10:04:48
XLON
2,950
115.5000
362495847984359
10:05:19
XLON
614
115.5000
362495847984361
10:05:19
XLON
2,392
115.5000
362495847984362
10:06:13
XLON
2,856
115.4800
362495847984523
10:06:13
XLON
4,204
115.4800
362495847984524
10:06:13
XLON
829
115.4800
362495847984525
10:08:27
XLON
4,017
115.5200
362495847984750
10:10:41
XLON
3,258
115.5000
362495847985339
10:10:41
XLON
2,800
115.5000
362495847985340
10:13:39
XLON
7,726
115.6400
362495847985721
10:13:39
XLON
6,390
115.6400
362495847985722
10:13:39
XLON
2,890
115.6400
362495847985723
10:15:41
XLON
2,983
115.5400
362495847986113
10:15:41
XLON
2,430
115.5400
362495847986114
10:15:41
XLON
590
115.5400
362495847986115
10:17:03
XLON
2,700
115.5600
362495847986350
10:18:53
XLON
3,401
115.6200
362495847986636
10:18:53
XLON
2,284
115.6200
362495847986637
10:18:55
XLON
2,122
115.6200
362495847986638
10:18:55
XLON
5,116
115.6200
362495847986639
10:19:03
XLON
3,401
115.6200
362495847986641
10:19:11
XLON
4,058
115.6000
362495847986667
10:21:25
XLON
5
115.7000
362495847987044
10:21:25
XLON
6,539
115.7000
362495847987045
10:21:25
XLON
6,345
115.7000
362495847987046
10:21:57
XLON
6,993
115.6800
362495847987054
10:21:57
XLON
3,705
115.6800
362495847987055
10:22:02
XLON
3,206
115.6600
362495847987068
10:23:42
XLON
4,128
115.6200
362495847987385
10:23:59
XLON
3,195
115.6200
362495847987386
10:24:18
XLON
3,289
115.6200
362495847987388
10:24:18
XLON
3,588
115.6000
362495847987401
10:24:18
XLON
3,750
115.6000
362495847987403
10:24:49
XLON
12,015
115.6800
362495847987544
10:24:49
XLON
7,060
115.6800
362495847987545
10:25:19
XLON
3,200
115.6800
362495847987548
10:26:04
XLON
3,203
115.7200
362495847987730
10:26:09
XLON
2,739
115.7200
362495847987731
10:26:09
XLON
272
115.7200
362495847987734
10:26:22
XLON
3,200
115.7200
362495847987739
10:26:48
XLON
3,626
115.7000
362495847987791
10:27:17
XLON
2,847
115.6800
362495847987972
10:29:50
XLON
3,095
115.6000
362495847988112
10:29:50
XLON
2,989
115.6000
362495847988113
10:29:50
XLON
292
115.6000
362495847988114
10:31:20
XLON
895
115.6000
362495847988421
10:31:20
XLON
3,054
115.6000
362495847988422
10:31:25
XLON
1,677
115.6000
362495847988468
10:32:20
XLON
1,609
115.6200
362495847988571
10:32:20
XLON
4,377
115.6200
362495847988572
10:32:20
XLON
4,655
115.6200
362495847988573
10:36:08
XLON
5,439
115.7800
362495847989088
10:36:08
XLON
3,350
115.7800
362495847989089
10:37:44
XLON
3,308
115.7800
362495847989390
10:37:44
XLON
8,069
115.7800
362495847989391
10:39:43
XLON
2,900
115.7600
362495847989438
10:39:43
XLON
613
115.7600
362495847989439
10:39:43
XLON
614
115.7600
362495847989440
10:39:43
XLON
2,140
115.7600
362495847989443
10:39:56
XLON
567
115.7800
362495847989512
10:39:56
XLON
12,542
115.7800
362495847989513
10:39:56
XLON
12,607
115.7800
362495847989514
10:40:14
XLON
2,741
115.7800
362495847989515
10:40:14
XLON
1,508
115.7800
362495847989516
10:40:14
XLON
1,426
115.7800
362495847989517
10:42:51
XLON
10,997
115.7000
362495847989825
10:42:51
XLON
4,508
115.7000
362495847989826
10:42:51
XLON
2,822
115.7000
362495847989827
10:44:58
XLON
1,535
115.7200
362495847990050
10:46:51
XLON
4,671
115.7600
362495847990478
10:46:51
XLON
5,599
115.7600
362495847990479
10:47:21
XLON
3,200
115.7600
362495847990480
10:47:21
XLON
839
115.7600
362495847990481
10:47:49
XLON
2,908
115.7600
362495847990619
10:47:51
XLON
243
115.7600
362495847990620
10:47:51
XLON
6,832
115.7600
362495847990621
10:48:05
XLON
4,609
115.7200
362495847990692
10:48:56
XLON
3,000
115.7000
362495847990786
10:48:56
XLON
320
115.7000
362495847990787
10:49:54
XLON
3,760
115.7400
362495847991042
10:50:35
XLON
3,267
115.7600
362495847991187
10:50:54
XLON
2,952
115.7600
362495847991190
10:50:56
XLON
56
115.7200
362495847991232
10:51:53
XLON
4,663
115.7400
362495847991512
10:51:57
XLON
4,263
115.7400
362495847991513
10:52:54
XLON
3,134
115.7400
362495847991515
10:52:54
XLON
4,292
115.7400
362495847991516
10:52:55
XLON
2,935
115.7400
362495847991527
10:53:20
XLON
3,171
115.7000
362495847991668
10:54:44
XLON
6,278
115.6600
362495847991753
10:57:32
XLON
2,468
115.6400
362495847992007
10:57:32
XLON
307
115.6400
362495847992008
10:57:32
XLON
4,984
115.6400
362495847992025
10:57:34
XLON
2,781
115.6400
362495847992026
10:57:34
XLON
1,219
115.6400
362495847992027
10:58:12
XLON
8,954
115.6600
362495847992090
10:58:12
XLON
4,854
115.6600
362495847992091
10:59:33
XLON
6,835
115.6600
362495847992306
11:00:51
XLON
2,680
115.6600
362495847992309
11:00:51
XLON
3,493
115.6600
362495847992310
11:01:14
XLON
3,216
115.6200
362495847992475
11:03:10
XLON
8,931
115.7600
362495847992692
11:03:10
XLON
1,994
115.7600
362495847992693
11:03:20
XLON
6,847
115.7600
362495847992694
11:03:29
XLON
2,500
115.7600
362495847992695
11:03:29
XLON
587
115.7600
362495847992696
11:05:01
XLON
12,526
115.7800
362495847993002
11:05:13
XLON
2,917
115.7600
362495847993342
11:05:24
XLON
3,003
115.7600
362495847993343
11:07:50
XLON
4,281
115.7600
362495847993345
11:08:33
XLON
2,160
115.7600
362495847993430
11:08:33
XLON
2,359
115.7600
362495847993431
11:08:35
XLON
10,793
115.7400
362495847993499
11:08:35
XLON
1,405
115.7400
362495847993500
11:10:09
XLON
2,755
115.7400
362495847993644
11:10:09
XLON
2,799
115.7400
362495847993645
11:10:24
XLON
41
115.7600
362495847993691
11:11:21
XLON
3,284
115.8200
362495847993792
11:11:21
XLON
3,000
115.8200
362495847993793
11:11:21
XLON
2,186
115.8200
362495847993794
11:11:21
XLON
624
115.8200
362495847993795
11:11:41
XLON
3,284
115.8200
362495847993834
11:11:41
XLON
2,186
115.8200
362495847993835
11:12:23
XLON
10,721
115.8200
362495847994150
11:12:53
XLON
5,550
115.8200
362495847994153
11:13:01
XLON
1,965
115.8200
362495847994157
11:13:01
XLON
1,235
115.8200
362495847994158
11:13:01
XLON
1,913
115.8200
362495847994159
11:13:01
XLON
3,200
115.8000
362495847994156
11:13:01
XLON
10,647
115.8000
362495847994237
11:13:03
XLON
8,053
115.8000
362495847994238
11:13:07
XLON
426
115.8200
362495847994210
11:13:07
XLON
2,893
115.8200
362495847994211
11:15:05
XLON
2,799
115.8200
362495847994519
11:16:05
XLON
11,728
115.8200
362495847994670
11:16:05
XLON
2,928
115.8200
362495847994673
11:16:05
XLON
6,144
115.8200
362495847994674
11:16:05
XLON
4,037
115.8200
362495847994675
11:16:44
XLON
4,720
115.8200
362495847994819
11:17:23
XLON
2,312
115.8800
362495847994976
11:17:23
XLON
1,063
115.8800
362495847994977
11:17:24
XLON
3,462
115.8800
362495847994978
11:18:12
XLON
1,469
115.8800
362495847994980
11:18:12
XLON
2,483
115.8800
362495847994981
11:18:13
XLON
2,528
115.8600
362495847994984
11:18:13
XLON
3,000
115.8600
362495847994985
11:18:13
XLON
624
115.8600
362495847994986
11:18:14
XLON
3,289
115.8400
362495847995018
11:18:14
XLON
3,753
115.8400
362495847995019
11:18:14
XLON
5,856
115.8400
362495847995020
11:20:57
XLON
12,076
115.8800
362495847995280
11:20:57
XLON
1,036
115.8800
362495847995281
11:20:57
XLON
10,334
115.8800
362495847995282
11:21:04
XLON
2,600
115.8600
362495847995295
11:21:04
XLON
3,284
115.8600
362495847995296
11:21:04
XLON
30
115.8600
362495847995297
11:21:20
XLON
4,698
115.8800
362495847995365
11:21:23
XLON
3,197
115.8800
362495847995366
11:24:01
XLON
39
115.8400
362495847995946
11:24:07
XLON
5
115.8600
362495847996032
11:24:07
XLON
3,796
115.8600
362495847996055
11:24:07
XLON
1,165
115.8600
362495847996056
11:24:07
XLON
1,955
115.8600
362495847996057
11:24:46
XLON
2,736
115.8600
362495847996071
11:25:05
XLON
13,071
115.8400
362495847996171
11:25:05
XLON
12,625
115.8400
362495847996170
11:25:19
XLON
4,299
115.8200
362495847996181
11:25:19
XLON
4,293
115.8000
362495847996192
11:25:50
XLON
3,096
115.7200
362495847996288
11:25:52
XLON
968
115.7400
362495847996285
11:25:52
XLON
1,092
115.7400
362495847996286
11:25:52
XLON
2,118
115.7400
362495847996287
11:26:41
XLON
3,788
115.6600
362495847996505
11:26:43
XLON
3,251
115.6600
362495847996506
11:27:20
XLON
3,000
115.6600
362495847996509
11:27:20
XLON
461
115.6600
362495847996510
11:28:16
XLON
2,289
115.6200
362495847996597
11:28:16
XLON
477
115.6200
362495847996598
11:28:53
XLON
3,122
115.6200
362495847996769
11:28:53
XLON
3,398
115.6200
362495847996770
11:31:18
XLON
11,236
115.6000
362495847997125
11:31:18
XLON
8,145
115.6000
362495847997126
11:31:28
XLON
2,994
115.6000
362495847997127
11:31:57
XLON
3,398
115.5800
362495847997488
11:31:57
XLON
276
115.5800
362495847997489
11:32:58
XLON
586
115.5800
362495847997490
11:33:57
XLON
6,265
115.6200
362495847997632
11:33:57
XLON
370
115.6200
362495847997633
11:34:36
XLON
3,794
115.6200
362495847997748
11:34:36
XLON
391
115.6200
362495847997749
11:35:09
XLON
2,727
115.6600
362495847997842
11:35:09
XLON
842
115.6600
362495847997843
11:36:00
XLON
3,582
115.7000
362495847997955
11:37:22
XLON
102
115.7400
362495847998248
11:37:51
XLON
1,668
115.7800
362495847998242
11:38:02
XLON
729
115.7600
362495847998267
11:38:02
XLON
9,169
115.7600
362495847998268
11:38:07
XLON
758
115.7600
362495847998283
11:38:32
XLON
2,913
115.7800
362495847998385
11:38:36
XLON
5
115.8000
362495847998516
11:38:36
XLON
6,095
115.8000
362495847998524
11:38:45
XLON
1,718
115.8000
362495847998525
11:38:45
XLON
1,014
115.8000
362495847998526
11:38:53
XLON
1,671
115.8200
362495847998451
11:38:53
XLON
3,000
115.8200
362495847998452
11:38:56
XLON
1,546
115.8200
362495847998453
11:39:00
XLON
1,530
115.8200
362495847998480
11:39:06
XLON
1,708
115.8200
362495847998487
11:39:06
XLON
1,021
115.8200
362495847998488
11:40:53
XLON
3,000
115.8200
362495847998896
11:40:53
XLON
2,500
115.8200
362495847998897
11:40:53
XLON
624
115.8200
362495847998898
11:41:00
XLON
1,634
115.8400
362495847998916
11:41:00
XLON
1,314
115.8400
362495847998917
11:41:00
XLON
624
115.8400
362495847998918
11:41:00
XLON
29
115.8400
362495847998919
11:41:02
XLON
5
115.8400
362495847999120
11:41:02
XLON
9,578
115.8400
362495847999154
11:41:02
XLON
3,702
115.8400
362495847999155
11:41:02
XLON
8,928
115.8400
362495847999156
11:42:23
XLON
1,270
115.8200
362495847999171
11:42:23
XLON
5,083
115.8200
362495847999172
11:42:23
XLON
7,165
115.8200
362495847999173
11:43:19
XLON
2,833
115.7600
362495847999346
11:45:19
XLON
6,243
115.7600
362495847999773
11:45:19
XLON
6,037
115.7600
362495847999774
11:45:56
XLON
3,763
115.7400
362495847999779
11:45:56
XLON
4,167
115.7400
362495847999780
11:47:02
XLON
40
115.6800
362495847999940
11:47:02
XLON
3,176
115.6800
362495847999946
11:47:02
XLON
1,496
115.6800
362495847999947
11:47:02
XLON
5
115.6600
362495847999978
11:47:02
XLON
460
115.6600
362495848000063
11:47:02
XLON
3,700
115.6600
362495848000064
11:47:02
XLON
460
115.6600
362495848000065
11:48:03
XLON
4,367
115.6400
362495848000222
11:48:45
XLON
3,608
115.6200
362495848000266
11:49:33
XLON
3,626
115.6400
362495848000839
11:49:33
XLON
4,209
115.6400
362495848000840
11:50:51
XLON
2,737
115.6400
362495848000981
11:50:51
XLON
6,407
115.6400
362495848000982
11:51:25
XLON
4,985
115.6400
362495848000983
11:51:25
XLON
3,000
115.6400
362495848000984
11:51:25
XLON
3,000
115.6400
362495848000985
11:51:25
XLON
940
115.6400
362495848000986
11:52:03
XLON
3,457
115.6400
362495848001081
11:52:03
XLON
8,296
115.6400
362495848001082
11:52:35
XLON
4,664
115.6000
362495848001233
11:52:35
XLON
3,102
115.6000
362495848001234
11:52:54
XLON
2,828
115.5800
362495848001311
11:54:50
XLON
698
115.5400
362495848001626
11:54:50
XLON
5,670
115.5400
362495848001627
11:54:50
XLON
5,943
115.5400
362495848001628
11:55:23
XLON
4,739
115.5400
362495848001644
11:56:18
XLON
4,214
115.6400
362495848001761
11:58:11
XLON
2,788
115.7400
362495848002003
11:59:00
XLON
1,890
115.7600
362495848002125
12:00:07
XLON
1,897
115.8000
362495848002385
12:00:07
XLON
3,000
115.8000
362495848002386
12:00:14
XLON
2,091
115.7800
362495848002583
12:00:14
XLON
4,019
115.7800
362495848002584
12:00:14
XLON
399
115.7800
362495848002585
12:00:14
XLON
3,200
115.7800
362495848002586
12:00:14
XLON
2,091
115.7800
362495848002587
12:01:38
XLON
4,072
115.8000
362495848002632
12:01:38
XLON
2,894
115.8000
362495848002633
12:01:52
XLON
4,809
115.7800
362495848002715
12:01:52
XLON
3,059
115.7800
362495848002716
12:01:52
XLON
1,828
115.7800
362495848002717
12:01:52
XLON
8,705
115.7800
362495848002718
12:01:52
XLON
1,521
115.7800
362495848002719
12:02:04
XLON
3,843
115.7800
362495848002720
12:02:51
XLON
5,737
115.8200
362495848002860
12:02:53
XLON
2,854
115.8200
362495848002861
12:06:59
XLON
1,006
115.9000
362495848003327
12:07:08
XLON
13,115
115.9000
362495848003548
12:07:08
XLON
764
115.9000
362495848003549
12:07:08
XLON
11,901
115.9000
362495848003550
12:08:01
XLON
13,225
115.9000
362495848003568
12:08:01
XLON
150
115.9000
362495848003569
12:08:01
XLON
3,431
115.9000
362495848003570
12:08:05
XLON
3,000
115.9000
362495848003572
12:08:05
XLON
82
115.9000
362495848003573
12:08:07
XLON
3,178
115.8800
362495848003668
12:08:07
XLON
1,163
115.8800
362495848003669
12:10:40
XLON
5,213
115.8200
362495848004036
12:10:45
XLON
2,724
115.8200
362495848004038
12:11:24
XLON
3,100
115.8400
362495848004165
12:11:57
XLON
1,326
115.8800
362495848004219
12:11:57
XLON
3,817
115.8800
362495848004220
12:12:50
XLON
1,440
115.9200
362495848004329
12:12:56
XLON
2,828
115.9200
362495848004354
12:13:27
XLON
2,717
115.9200
362495848004434
12:14:30
XLON
33
115.9200
362495848004520
12:14:45
XLON
3,179
115.9400
362495848004577
12:14:45
XLON
603
115.9400
362495848004578
12:15:07
XLON
3,100
115.9400
362495848004579
12:15:07
XLON
1,140
115.9400
362495848004580
12:15:07
XLON
6,451
115.9200
362495848004625
12:15:07
XLON
7,046
115.9200
362495848004628
12:15:10
XLON
4,169
115.9200
362495848004629
12:15:10
XLON
935
115.9200
362495848004630
12:15:10
XLON
2,492
115.9200
362495848004631
12:15:10
XLON
5,693
115.9200
362495848004632
12:16:01
XLON
5,325
115.9600
362495848004780
12:16:01
XLON
2,736
115.9600
362495848004781
12:16:01
XLON
3,352
115.9600
362495848004782
12:16:42
XLON
3,090
115.9600
362495848004979
12:17:35
XLON
3,100
115.9600
362495848004982
12:17:35
XLON
665
115.9600
362495848004983
12:18:10
XLON
3,354
115.9800
362495848005149
12:18:10
XLON
2,893
115.9800
362495848005150
12:18:10
XLON
2,654
115.9800
362495848005151
12:18:40
XLON
3,881
115.9600
362495848005290
12:19:59
XLON
8,044
115.9400
362495848005352
12:20:07
XLON
526
115.9400
362495848005353
12:20:07
XLON
2,631
115.9400
362495848005354
12:21:32
XLON
4,942
115.9400
362495848005478
12:21:32
XLON
2,296
115.9400
362495848005479
12:21:32
XLON
3,824
115.9400
362495848005480
12:21:32
XLON
3,514
115.9400
362495848005481
12:22:02
XLON
4,942
115.9400
362495848005483
12:22:02
XLON
2,100
115.9400
362495848005484
12:22:02
XLON
1,724
115.9400
362495848005485
12:23:36
XLON
3,183
115.8800
362495848005680
12:23:39
XLON
3,631
115.8600
362495848005752
12:23:49
XLON
3,010
115.8600
362495848005754
12:24:34
XLON
3,645
115.8000
362495848005971
12:24:34
XLON
2,992
115.8000
362495848005972
12:25:38
XLON
1,313
115.8400
362495848006071
12:25:38
XLON
2,481
115.8400
362495848006072
12:25:45
XLON
2,851
115.8400
362495848006073
12:28:00
XLON
278
115.8600
362495848006264
12:28:59
XLON
1,877
115.9000
362495848006400
12:28:59
XLON
3,000
115.9000
362495848006401
12:28:59
XLON
2,271
115.9000
362495848006402
12:28:59
XLON
982
115.9000
362495848006403
12:28:59
XLON
11,439
115.9000
362495848006408
12:29:45
XLON
2,248
115.9400
362495848006539
12:29:45
XLON
1,440
115.9400
362495848006540
12:30:14
XLON
12,785
115.9400
362495848006818
12:30:16
XLON
2,934
115.9400
362495848006819
12:30:16
XLON
2,060
115.9400
362495848006820
12:31:10
XLON
3,000
115.9400
362495848006828
12:31:10
XLON
2,184
115.9400
362495848006829
12:31:10
XLON
2,878
115.9400
362495848006830
12:31:49
XLON
227
115.9400
362495848006907
12:32:03
XLON
10,001
115.9400
362495848007062
12:32:03
XLON
2,953
115.9400
362495848007063
12:34:12
XLON
2,733
115.9200
362495848007225
12:34:41
XLON
304
115.9200
362495848007268
12:34:41
XLON
2,135
115.9200
362495848007269
12:34:57
XLON
932
115.9200
362495848007291
12:34:57
XLON
1,791
115.9200
362495848007292
12:35:18
XLON
6,094
115.9200
362495848007422
12:35:20
XLON
9,768
115.9200
362495848007424
12:35:20
XLON
3,434
115.9200
362495848007425
12:36:21
XLON
5,761
115.9200
362495848007470
12:36:23
XLON
4,081
115.9200
362495848007471
12:36:47
XLON
2,986
115.9200
362495848007473
12:36:47
XLON
2,487
115.9200
362495848007474
12:36:47
XLON
1,493
115.9000
362495848007495
12:36:47
XLON
3,053
115.9000
362495848007496
12:36:59
XLON
2,860
115.8800
362495848007504
12:36:59
XLON
262
115.8800
362495848007505
12:37:44
XLON
3,592
115.8600
362495848007622
12:37:44
XLON
2,994
115.8600
362495848007623
12:39:45
XLON
1,586
115.8200
362495848008070
12:39:45
XLON
4,463
115.8200
362495848008071
12:39:47
XLON
4,537
115.8200
362495848008072
12:39:47
XLON
689
115.8200
362495848008073
12:39:47
XLON
4,029
115.8200
362495848008074
12:40:05
XLON
6,780
115.8200
362495848008324
12:40:37
XLON
3,145
115.8200
362495848008328
12:41:42
XLON
2,500
115.8200
362495848008330
12:41:42
XLON
1,200
115.8200
362495848008331
12:41:42
XLON
599
115.8200
362495848008332
12:41:42
XLON
2,416
115.8200
362495848008333
12:41:42
XLON
3,855
115.8200
362495848008335
12:44:50
XLON
3,100
115.9600
362495848008841
12:44:50
XLON
2,547
115.9600
362495848008842
12:46:10
XLON
7,977
115.9800
362495848009085
12:46:10
XLON
6,031
115.9800
362495848009084
12:46:16
XLON
1,440
116.0000
362495848009076
12:46:21
XLON
1,239
116.0000
362495848009078
12:46:21
XLON
142
116.0000
362495848009079
12:47:04
XLON
12,059
116.0000
362495848009140
12:47:05
XLON
2,300
116.0000
362495848009147
12:47:05
XLON
777
116.0000
362495848009148
12:47:11
XLON
5,131
116.0000
362495848009176
12:47:13
XLON
11,745
116.0000
362495848009211
12:51:22
XLON
2,815
116.1000
362495848009597
12:52:56
XLON
1,440
116.1000
362495848009751
12:53:01
XLON
1,642
116.1000
362495848009752
12:53:06
XLON
1,342
116.1000
362495848009766
12:53:06
XLON
3,000
116.1000
362495848009767
12:53:11
XLON
4,356
116.1000
362495848009773
12:53:11
XLON
3,000
116.1000
362495848009774
12:54:04
XLON
6,438
116.1000
362495848009853
12:54:04
XLON
2,512
116.1000
362495848009854
12:54:30
XLON
2,727
116.1200
362495848009944
12:54:31
XLON
11,544
116.1000
362495848010124
12:54:53
XLON
2,728
116.1200
362495848010028
12:55:23
XLON
955
116.1200
362495848010108
12:55:23
XLON
1,778
116.1200
362495848010109
12:56:09
XLON
3,055
116.1000
362495848010333
12:56:42
XLON
1,300
116.0800
362495848010339
12:56:42
XLON
1,710
116.0800
362495848010340
13:06:50
XLON
3,060
116.2200
362495848011589
13:07:04
XLON
3,641
116.3400
362495848011670
13:07:11
XLON
2,713
116.3400
362495848011707
13:07:22
XLON
10,975
116.3400
362495848011731
13:07:33
XLON
3,341
116.3400
362495848011739
13:09:05
XLON
8,495
116.3800
362495848011946
13:10:18
XLON
3,482
116.4200
362495848012158
13:10:28
XLON
4,161
116.4200
362495848012164
13:10:38
XLON
1,288
116.4200
362495848012169
13:10:38
XLON
1,895
116.4200
362495848012170
13:11:45
XLON
2,853
116.4600
362495848012382
13:12:01
XLON
8,417
116.4800
362495848012470
13:12:50
XLON
2,717
116.4800
362495848012564
13:12:52
XLON
11,936
116.4400
362495848012755
13:13:05
XLON
2,840
116.4800
362495848012584
13:13:21
XLON
2,177
116.4800
362495848012626
13:13:21
XLON
610
116.4800
362495848012627
13:14:44
XLON
8,405
116.4200
362495848012759
13:14:44
XLON
199
116.4200
362495848012769
13:16:06
XLON
57
116.4800
362495848013010
13:16:06
XLON
3,000
116.4800
362495848013011
13:16:06
XLON
2,700
116.4800
362495848013012
13:16:06
XLON
624
116.4800
362495848013013
13:16:07
XLON
7,798
116.4400
362495848013019
13:16:08
XLON
3,000
116.4400
362495848013021
13:16:08
XLON
1,614
116.4400
362495848013022
13:16:18
XLON
5,983
116.4000
362495848013185
13:17:00
XLON
1,397
116.4200
362495848013155
13:17:00
XLON
1,802
116.4200
362495848013156
13:17:14
XLON
5,874
116.4200
362495848013250
13:17:50
XLON
9,037
116.4200
362495848013255
13:18:32
XLON
8,487
116.3600
362495848013611
13:18:32
XLON
942
116.3600
362495848013612
13:19:32
XLON
649
116.3600
362495848013625
13:19:32
XLON
3,100
116.3400
362495848013622
13:19:32
XLON
2,176
116.3400
362495848013623
13:19:32
XLON
3,926
116.3400
362495848013624
13:19:32
XLON
3,000
116.3200
362495848013621
13:20:29
XLON
3,000
116.3400
362495848013892
13:20:29
XLON
127
116.3400
362495848013893
13:21:19
XLON
3,000
116.3600
362495848014122
13:21:48
XLON
9,245
116.3200
362495848014342
13:22:23
XLON
3,100
116.3200
362495848014360
13:22:23
XLON
503
116.3200
362495848014361
13:22:23
XLON
3,000
116.3000
362495848014358
13:22:23
XLON
2,714
116.3000
362495848014359
13:22:50
XLON
3,000
116.3000
362495848014452
13:23:12
XLON
13,509
116.3000
362495848014628
13:24:14
XLON
4,691
116.3200
362495848014618
13:24:14
XLON
3,000
116.3200
362495848014619
13:24:19
XLON
3,100
116.3000
362495848014630
13:24:19
XLON
788
116.3000
362495848014631
13:24:29
XLON
698
116.2400
362495848014683
13:24:29
XLON
1,532
116.2400
362495848014684
13:24:29
XLON
645
116.2400
362495848014685
13:24:29
XLON
351
116.2400
362495848014686
13:24:50
XLON
3,906
116.2400
362495848014689
13:25:12
XLON
3,338
116.2200
362495848015062
13:28:42
XLON
4,018
116.0800
362495848015349
13:29:57
XLON
7,624
116.1200
362495848015683
13:30:58
XLON
3,566
116.1200
362495848015818
13:30:58
XLON
4,190
116.1200
362495848015819
13:33:09
XLON
3,108
116.1400
362495848016205
13:33:10
XLON
1,195
116.1800
362495848016224
13:33:10
XLON
3,517
116.1800
362495848016225
13:33:12
XLON
7,102
116.1600
362495848016282
13:34:08
XLON
3,000
116.1600
362495848016285
13:34:08
XLON
1,052
116.1600
362495848016286
13:34:27
XLON
3,234
116.1200
362495848016334
13:34:39
XLON
7,774
116.1000
362495848016349
13:35:40
XLON
5,792
116.0800
362495848016529
13:36:19
XLON
8,081
116.0600
362495848016534
13:38:02
XLON
7,017
115.9800
362495848016849
13:39:16
XLON
41
115.9600
362495848017011
13:39:16
XLON
2,247
115.9600
362495848017012
13:39:16
XLON
2,391
115.9600
362495848017013
13:39:17
XLON
257
115.9400
362495848017063
13:39:17
XLON
8,961
115.9400
362495848017064
13:41:08
XLON
3,511
115.9400
362495848017486
13:41:21
XLON
1,555
115.9400
362495848017488
13:41:21
XLON
3,000
115.9400
362495848017489
13:41:21
XLON
641
115.9400
362495848017490
13:42:11
XLON
2,816
115.9600
362495848017625
13:42:11
XLON
425
115.9600
362495848017626
13:42:11
XLON
4,215
115.9600
362495848017628
13:42:14
XLON
3,241
115.9600
362495848017629
13:43:06
XLON
7,743
115.9400
362495848017908
13:46:00
XLON
1,951
115.9800
362495848018105
13:46:00
XLON
3,000
115.9800
362495848018106
13:46:00
XLON
2,894
115.9800
362495848018109
13:46:00
XLON
2,125
115.9800
362495848018110
13:46:00
XLON
121
115.9800
362495848018111
13:46:00
XLON
3,872
115.9600
362495848018196
13:46:21
XLON
2,637
115.9800
362495848018159
13:46:39
XLON
326
115.9600
362495848018222
13:46:39
XLON
1,549
115.9600
362495848018223
13:46:39
XLON
1,951
115.9600
362495848018224
13:46:39
XLON
4,032
115.9600
362495848018225
13:46:40
XLON
6,793
115.9800
362495848018238
13:46:40
XLON
2,021
115.9800
362495848018239
13:46:42
XLON
368
116.0200
362495848018295
13:46:42
XLON
12,052
116.0200
362495848018296
13:47:31
XLON
1,951
116.0200
362495848018389
13:47:35
XLON
829
116.0200
362495848018446
13:47:35
XLON
12,198
116.0200
362495848018451
13:47:36
XLON
1,951
116.0400
362495848018398
13:47:47
XLON
1,951
116.0400
362495848018414
13:48:35
XLON
4,428
115.9800
362495848018505
13:48:35
XLON
1,899
115.9800
362495848018506
13:48:35
XLON
1,054
115.9400
362495848018516
13:48:35
XLON
1,092
115.9400
362495848018517
13:48:35
XLON
1,054
115.9400
362495848018518
13:48:40
XLON
3,458
115.9400
362495848018520
13:49:44
XLON
3,990
115.9600
362495848018700
13:50:00
XLON
3,000
115.9600
362495848018702
13:50:00
XLON
461
115.9600
362495848018703
13:50:00
XLON
457
115.9600
362495848018704
13:50:20
XLON
10,119
115.9200
362495848018851
13:50:20
XLON
1,132
115.9200
362495848018852
13:52:06
XLON
7,016
115.9400
362495848019017
13:52:19
XLON
3,305
115.9400
362495848019018
13:53:04
XLON
4,767
115.9200
362495848019209
13:55:41
XLON
7,076
115.8400
362495848019511
13:57:28
XLON
164
115.8800
362495848019761
13:57:28
XLON
3,975
115.8800
362495848019800
13:57:28
XLON
8,343
115.8800
362495848019829
13:58:03
XLON
3,164
115.9000
362495848019824
13:58:06
XLON
4,139
115.8800
362495848019853
13:58:40
XLON
4,100
115.8800
362495848020090
13:59:38
XLON
3,000
115.8800
362495848020097
13:59:38
XLON
3,050
115.8800
362495848020098
14:01:47
XLON
3,000
115.9800
362495848020628
14:01:47
XLON
3,000
115.9800
362495848020629
14:01:47
XLON
5,085
115.9800
362495848020630
14:01:48
XLON
5,224
115.9600
362495848020632
14:02:42
XLON
4,672
116.0600
362495848021071
14:02:54
XLON
3,000
116.0600
362495848021077
14:02:54
XLON
2,338
116.0600
362495848021078
14:02:56
XLON
11,273
116.0400
362495848021156
14:03:12
XLON
4,564
116.0400
362495848021158
14:03:42
XLON
6,400
116.0000
362495848021350
14:05:14
XLON
6,901
115.9600
362495848021591
14:06:49
XLON
9,211
115.9200
362495848022099
14:09:01
XLON
3,000
115.9400
362495848022241
14:09:26
XLON
4,879
115.9400
362495848022362
14:09:43
XLON
4,646
115.9400
362495848022363
14:12:49
XLON
11,644
115.9200
362495848022841
14:12:57
XLON
3,666
115.9200
362495848022872
14:17:09
XLON
3,945
116.0000
362495848023667
14:17:28
XLON
3,200
115.9800
362495848023726
14:17:28
XLON
2,811
115.9800
362495848023727
14:17:30
XLON
3,796
115.9600
362495848023732
14:17:30
XLON
3,719
115.9600
362495848023733
14:19:29
XLON
3,597
115.9400
362495848024114
14:19:29
XLON
3,385
115.9400
362495848024116
14:20:11
XLON
10,635
115.9400
362495848024459
14:21:12
XLON
2,968
115.9400
362495848024612
14:21:53
XLON
3,323
115.9200
362495848024649
14:24:00
XLON
2,198
115.7600
362495848025079
14:24:00
XLON
1,324
115.7600
362495848025080
14:24:14
XLON
9,812
115.8000
362495848025274
14:24:44
XLON
3,000
115.8000
362495848025281
14:24:44
XLON
2,512
115.8000
362495848025282
14:25:49
XLON
7,500
115.8200
362495848025535
14:27:35
XLON
1,928
115.8200
362495848025977
14:27:35
XLON
3,100
115.8200
362495848025978
14:27:35
XLON
3,093
115.8200
362495848025979
14:27:35
XLON
3,776
115.8200
362495848025980
14:27:36
XLON
13,386
115.8200
362495848026204
14:28:20
XLON
12,275
115.8200
362495848026237
14:28:22
XLON
2,219
115.8400
362495848026217
14:28:22
XLON
3,128
115.8400
362495848026218
14:28:26
XLON
2,767
115.7800
362495848026463
14:29:24
XLON
3,000
115.7800
362495848026466
14:29:24
XLON
2,629
115.7800
362495848026467
14:29:24
XLON
3,703
115.7800
362495848026468
14:29:41
XLON
2,870
115.7600
362495848026629
14:29:55
XLON
3,590
115.7600
362495848026708
14:30:08
XLON
2,300
115.8600
362495848027030
14:30:08
XLON
1,952
115.8600
362495848027031
14:30:29
XLON
5,778
115.9200
362495848027468
14:30:45
XLON
7,433
115.9400
362495848027679
14:30:45
XLON
3,038
115.9400
362495848027681
14:30:49
XLON
3,000
115.9800
362495848027522
14:30:52
XLON
3,000
115.9800
362495848027553
14:30:59
XLON
3,000
115.9800
362495848027611
14:30:59
XLON
3,100
115.9800
362495848027612
14:31:04
XLON
666
115.9600
362495848027686
14:31:05
XLON
6,202
115.9400
362495848027717
14:31:13
XLON
4,599
115.8600
362495848027796
14:31:58
XLON
2,925
115.9800
362495848028154
14:31:59
XLON
9,681
115.9200
362495848028271
14:31:59
XLON
2,711
115.9200
362495848028272
14:32:01
XLON
608
115.9600
362495848028220
14:32:01
XLON
3,100
115.9600
362495848028221
14:32:01
XLON
1,076
115.9600
362495848028222
14:32:09
XLON
2,164
116.0000
362495848028366
14:32:09
XLON
3,000
115.9800
362495848028365
14:32:31
XLON
1,597
116.0200
362495848028608
14:32:34
XLON
775
116.0200
362495848028660
14:32:34
XLON
3,095
116.0200
362495848028661
14:32:34
XLON
4,982
116.0200
362495848028662
14:32:37
XLON
3,564
116.0200
362495848028665
14:32:54
XLON
3,291
116.0200
362495848028896
14:32:54
XLON
624
116.0200
362495848028897
14:33:21
XLON
3,000
116.1200
362495848029209
14:33:21
XLON
624
116.1200
362495848029210
14:33:25
XLON
1,090
116.1000
362495848029346
14:33:25
XLON
10,571
116.1000
362495848029347
14:33:26
XLON
3,527
116.1000
362495848029392
14:33:28
XLON
3,200
116.0600
362495848029426
14:33:30
XLON
1,732
116.0800
362495848029432
14:33:31
XLON
7,989
116.0600
362495848029565
14:33:36
XLON
3,000
116.0600
362495848029572
14:33:36
XLON
624
116.0600
362495848029573
14:33:36
XLON
4,134
116.0600
362495848029574
14:33:36
XLON
3,000
116.0200
362495848029904
14:34:06
XLON
3,000
116.0200
362495848030048
14:34:27
XLON
1,400
116.1400
362495848030239
14:34:27
XLON
3,000
116.1400
362495848030251
14:34:27
XLON
337
116.1400
362495848030252
14:34:51
XLON
3,000
116.0400
362495848030496
14:34:51
XLON
6,079
116.0200
362495848030571
14:35:00
XLON
3,000
116.0400
362495848030577
14:35:00
XLON
624
116.0400
362495848030578
14:35:31
XLON
4,743
116.0800
362495848030801
14:35:34
XLON
2,789
116.1400
362495848030833
14:35:34
XLON
4,418
116.1400
362495848030834
14:35:36
XLON
3,448
116.1400
362495848030901
14:36:14
XLON
12,061
116.1800
362495848031354
14:36:16
XLON
4,815
116.1800
362495848031580
14:36:48
XLON
3,000
116.1800
362495848031593
14:36:48
XLON
2,678
116.1800
362495848031594
14:36:48
XLON
1,743
116.1800
362495848031595
14:36:48
XLON
2,946
116.1600
362495848031592
14:36:53
XLON
5,233
116.2000
362495848031646
14:36:53
XLON
15
116.2000
362495848031647
14:36:53
XLON
1,755
116.2000
362495848031648
14:36:53
XLON
2,268
116.2000
362495848031649
14:36:55
XLON
2,459
116.2000
362495848031667
14:36:55
XLON
478
116.2000
362495848031668
14:37:00
XLON
1,473
116.2000
362495848031682
14:37:00
XLON
1,445
116.2000
362495848031683
14:37:17
XLON
3,000
116.2800
362495848031805
14:37:17
XLON
2,152
116.2800
362495848031806
14:37:40
XLON
3,000
116.2800
362495848031997
14:37:40
XLON
1,951
116.2800
362495848031998
14:37:57
XLON
3,000
116.2800
362495848032059
14:38:08
XLON
3,000
116.3400
362495848032177
14:38:08
XLON
1,837
116.3400
362495848032178
14:38:08
XLON
840
116.3000
362495848032287
14:38:08
XLON
12,232
116.3000
362495848032288
14:38:10
XLON
1,440
116.3400
362495848032203
14:38:12
XLON
2,352
116.3200
362495848032205
14:38:30
XLON
7,083
116.3200
362495848032368
14:38:37
XLON
4,916
116.3200
362495848032372
14:38:37
XLON
2,107
116.3200
362495848032373
14:38:38
XLON
2,385
116.3200
362495848032375
14:38:38
XLON
1,929
116.3200
362495848032376
14:38:53
XLON
239
116.3400
362495848032414
14:39:16
XLON
906
116.3600
362495848032587
14:39:16
XLON
10,854
116.3600
362495848032588
14:39:21
XLON
977
116.3600
362495848032610
14:39:21
XLON
3,000
116.3600
362495848032611
14:39:21
XLON
2,479
116.3600
362495848032612
14:39:21
XLON
4,780
116.3600
362495848032613
14:39:21
XLON
2,465
116.3600
362495848032614
14:39:21
XLON
2,477
116.3400
362495848032608
14:39:21
XLON
3,000
116.3400
362495848032609
14:39:53
XLON
6,962
116.4000
362495848032735
14:39:53
XLON
2,390
116.4000
362495848032736
14:40:20
XLON
41
116.4200
362495848032976
14:40:48
XLON
3,736
116.4200
362495848033462
14:41:20
XLON
42
116.4400
362495848033468
14:41:32
XLON
424
116.4800
362495848033525
14:41:35
XLON
10,320
116.4600
362495848033616
14:41:50
XLON
10,098
116.4600
362495848033627
14:41:50
XLON
10,815
116.4600
362495848033675
14:42:03
XLON
7,981
116.4400
362495848033679
14:42:03
XLON
2,881
116.4400
362495848033680
14:42:03
XLON
1,457
116.4400
362495848033681
14:42:03
XLON
7,981
116.4200
362495848033774
14:42:22
XLON
8,202
116.4400
362495848033982
14:42:22
XLON
2,012
116.4400
362495848033983
14:42:29
XLON
1,967
116.4600
362495848033909
14:42:50
XLON
8,202
116.4400
362495848033994
14:43:03
XLON
1,636
116.4400
362495848034088
14:43:03
XLON
3,000
116.4400
362495848034089
14:43:04
XLON
3,823
116.4200
362495848034098
14:43:26
XLON
3,000
116.4000
362495848034210
14:43:36
XLON
8,695
116.3800
362495848034376
14:44:05
XLON
3,000
116.4000
362495848034383
14:44:05
XLON
2,422
116.4000
362495848034384
14:44:05
XLON
4,552
116.4000
362495848034385
14:44:05
XLON
1,200
116.4000
362495848034386
14:44:05
XLON
1,579
116.3600
362495848034381
14:44:05
XLON
2,367
116.3600
362495848034382
14:44:05
XLON
6,248
116.3400
362495848034482
14:44:10
XLON
5,198
116.3800
362495848034414
14:44:11
XLON
11,754
116.3800
362495848034423
14:44:21
XLON
2,961
116.3800
362495848034507
14:44:24
XLON
11,660
116.3600
362495848034539
14:44:36
XLON
8,072
116.4000
362495848034633
14:44:36
XLON
4,732
116.4000
362495848034634
14:44:45
XLON
5,038
116.4000
362495848034722
14:44:45
XLON
5,429
116.4000
362495848034723
14:45:12
XLON
2,731
116.3200
362495848034979
14:45:34
XLON
4,871
116.3400
362495848034985
14:45:34
XLON
2,117
116.3400
362495848034986
14:45:34
XLON
3,000
116.3200
362495848034983
14:45:34
XLON
2,417
116.3200
362495848034984
14:45:36
XLON
4,812
116.3000
362495848035149
14:45:36
XLON
5,126
116.3000
362495848035150
14:45:36
XLON
566
116.3000
362495848035151
14:45:49
XLON
2,889
116.3400
362495848035065
14:46:03
XLON
7,841
116.3000
362495848035156
14:46:33
XLON
2,722
116.4000
362495848035419
14:47:04
XLON
3,682
116.3800
362495848035598
14:47:04
XLON
2,176
116.3800
362495848035599
14:47:07
XLON
2,213
116.3800
362495848035616
14:47:07
XLON
2,176
116.3800
362495848035617
14:47:07
XLON
1,060
116.3800
362495848035618
14:47:07
XLON
3,000
116.3800
362495848035619
14:47:11
XLON
1,809
116.3800
362495848035646
14:47:19
XLON
13,484
116.4200
362495848035724
14:47:45
XLON
1,500
116.4600
362495848035876
14:47:45
XLON
1,622
116.4600
362495848035877
14:48:30
XLON
10,389
116.5400
362495848036316
14:48:30
XLON
1,219
116.5400
362495848036317
14:48:37
XLON
1,729
116.5600
362495848036321
14:48:37
XLON
2,482
116.5600
362495848036322
14:48:42
XLON
542
116.5400
362495848036354
14:48:42
XLON
3,000
116.5200
362495848036352
14:48:42
XLON
1,844
116.5200
362495848036353
14:49:02
XLON
2,776
116.5600
362495848036443
14:49:02
XLON
1,695
116.5400
362495848036442
14:49:03
XLON
9,240
116.5800
362495848036474
14:49:09
XLON
4,665
116.6000
362495848036521
14:49:37
XLON
3,000
116.6200
362495848036602
14:49:37
XLON
2,171
116.6200
362495848036603
14:49:46
XLON
1,417
116.6200
362495848036630
14:50:01
XLON
59
116.6800
362495848036674
14:50:04
XLON
2,183
116.6800
362495848036680
14:50:04
XLON
1,070
116.6800
362495848036681
14:50:06
XLON
1,785
116.6800
362495848036686
14:50:49
XLON
4,719
116.7200
362495848037042
14:50:58
XLON
383
116.7400
362495848037029
14:51:00
XLON
3,000
116.7000
362495848037052
14:51:00
XLON
3,000
116.7000
362495848037053
14:51:00
XLON
828
116.7000
362495848037054
14:51:01
XLON
3,521
116.6600
362495848037064
14:51:01
XLON
2,196
116.6600
362495848037065
14:51:01
XLON
3,000
116.6600
362495848037066
14:51:02
XLON
8,098
116.6600
362495848037085
14:51:05
XLON
12,563
116.6600
362495848037191
14:51:28
XLON
5,066
116.6600
362495848037199
14:52:10
XLON
1,794
116.6800
362495848037539
14:52:10
XLON
2,251
116.6800
362495848037540
14:52:10
XLON
1,980
116.6800
362495848037541
14:52:10
XLON
13,168
116.6400
362495848037552
14:52:13
XLON
43
116.6600
362495848037564
14:52:23
XLON
558
116.8000
362495848037619
14:52:28
XLON
10,615
116.7800
362495848037661
14:52:33
XLON
10,423
116.7800
362495848037687
14:52:33
XLON
4,453
116.7600
362495848037706
14:52:51
XLON
4,445
116.7600
362495848037897
14:52:51
XLON
2,629
116.7600
362495848037898
14:53:40
XLON
12,875
116.8200
362495848038137
14:53:56
XLON
4,722
116.9000
362495848038303
14:54:11
XLON
4,049
116.9000
362495848038306
14:54:11
XLON
5,072
116.8600
362495848038331
14:54:11
XLON
8,103
116.8600
362495848038332
14:54:50
XLON
11,757
116.9000
362495848038509
14:54:59
XLON
10,398
116.8800
362495848038586
14:55:11
XLON
1,105
116.9000
362495848038645
14:55:11
XLON
10,275
116.9000
362495848038646
14:55:36
XLON
3,441
117.0000
362495848038852
14:55:51
XLON
4,240
117.0400
362495848038924
14:55:52
XLON
5,287
117.0400
362495848038928
14:55:56
XLON
3,000
117.0200
362495848038976
14:56:00
XLON
9,967
117.0400
362495848039003
14:56:12
XLON
1,883
117.0600
362495848039095
14:56:19
XLON
3,000
117.0400
362495848039156
14:56:19
XLON
6,026
117.0400
362495848039157
14:57:06
XLON
2,349
117.0000
362495848039553
14:57:06
XLON
3,000
117.0000
362495848039554
14:57:06
XLON
368
117.0000
362495848039555
14:57:07
XLON
3,822
117.0000
362495848039564
14:57:07
XLON
3,000
117.0000
362495848039565
14:57:07
XLON
2,339
117.0000
362495848039566
14:57:33
XLON
249
117.0400
362495848039730
14:57:58
XLON
10,663
117.0000
362495848039886
14:58:11
XLON
3,000
117.0000
362495848039899
14:58:11
XLON
7,663
117.0000
362495848039900
14:58:12
XLON
5,645
117.0000
362495848039901
14:58:12
XLON
2,252
117.0000
362495848039902
14:58:12
XLON
8,582
117.0000
362495848039903
14:58:12
XLON
3,000
117.0000
362495848039904
14:58:13
XLON
41
117.0000
362495848039905
14:58:13
XLON
9,832
117.0000
362495848039906
14:58:16
XLON
4,003
117.0200
362495848039915
14:58:18
XLON
4,607
117.0200
362495848039919
14:58:18
XLON
3,000
117.0200
362495848039920
14:58:18
XLON
1,467
117.0200
362495848039934
14:58:21
XLON
4,240
117.0200
362495848039937
14:58:34
XLON
7,075
117.0000
362495848040029
14:58:50
XLON
5,587
116.9800
362495848040041
14:58:56
XLON
7,075
116.9800
362495848040043
14:59:30
XLON
1,986
116.9600
362495848040205
14:59:30
XLON
1,990
116.9600
362495848040206
14:59:39
XLON
5,681
116.9600
362495848040330
14:59:39
XLON
561
116.9600
362495848040331
15:00:11
XLON
1,472
116.9600
362495848040407
15:00:11
XLON
5,273
116.9600
362495848040413
15:00:14
XLON
557
116.9600
362495848040420
15:00:14
XLON
3,000
116.9600
362495848040421
15:00:14
XLON
475
116.9600
362495848040422
15:00:14
XLON
2,713
116.9600
362495848040423
15:00:14
XLON
4,187
116.9200
362495848040435
15:00:15
XLON
11,652
116.9200
362495848040448
15:00:21
XLON
4,643
116.9000
362495848040487
15:00:21
XLON
3,000
116.9000
362495848040488
15:00:21
XLON
1,200
116.9000
362495848040489
15:00:21
XLON
2,092
116.9000
362495848040490
15:00:26
XLON
9,317
116.9200
362495848040682
15:01:08
XLON
3,000
116.9200
362495848040739
15:02:01
XLON
3,000
117.0200
362495848041015
15:02:01
XLON
2,300
117.0200
362495848041016
15:02:01
XLON
2,208
117.0200
362495848041017
15:02:03
XLON
2,133
117.0200
362495848041020
15:02:03
XLON
2,336
117.0200
362495848041021
15:02:03
XLON
624
117.0200
362495848041022
15:02:03
XLON
2,000
117.0200
362495848041023
15:02:05
XLON
3,000
117.0200
362495848041054
15:02:05
XLON
471
117.0200
362495848041055
15:02:11
XLON
8,301
117.0200
362495848041238
15:02:11
XLON
1,953
117.0200
362495848041239
15:02:11
XLON
1,994
117.0200
362495848041240
15:02:34
XLON
449
117.0400
362495848041225
15:02:36
XLON
8,754
117.0200
362495848041244
15:02:37
XLON
3,222
117.0200
362495848041534
15:03:30
XLON
5,970
117.0200
362495848041539
15:04:03
XLON
3,359
117.1000
362495848041777
15:04:11
XLON
2,300
117.1000
362495848041790
15:04:11
XLON
2,783
117.1000
362495848041791
15:04:11
XLON
3,477
117.1000
362495848041792
15:04:11
XLON
3,000
117.0800
362495848041788
15:04:11
XLON
624
117.0800
362495848041789
15:04:20
XLON
4,470
117.1200
362495848041985
15:04:41
XLON
700
117.1000
362495848042085
15:05:05
XLON
2,878
117.1000
362495848042172
15:05:05
XLON
9,834
117.0800
362495848042183
15:05:47
XLON
2,744
117.0000
362495848042388
15:05:47
XLON
2,003
117.0000
362495848042389
15:05:51
XLON
2,081
117.0000
362495848042422
15:05:55
XLON
1,281
117.0600
362495848042447
15:05:55
XLON
274
117.0600
362495848042448
15:05:58
XLON
4,028
117.0000
362495848042599
15:05:58
XLON
8,713
117.0000
362495848042600
15:06:05
XLON
3,000
117.0200
362495848042521
15:06:10
XLON
2,166
117.0200
362495848042541
15:06:10
XLON
3,000
117.0200
362495848042542
15:06:39
XLON
3,000
116.9200
362495848042735
15:06:39
XLON
624
116.9200
362495848042736
15:06:39
XLON
975
116.9200
362495848042737
15:07:15
XLON
2,000
117.0000
362495848042919
15:07:15
XLON
624
117.0000
362495848042920
15:07:15
XLON
2,232
117.0000
362495848042921
15:07:15
XLON
395
117.0000
362495848042922
15:07:17
XLON
13,347
116.9600
362495848043098
15:07:43
XLON
6,438
116.9800
362495848043307
15:08:28
XLON
2,770
117.0000
362495848043407
15:08:38
XLON
5,659
117.0000
362495848043511
15:09:04
XLON
8,042
116.9800
362495848043800
15:09:36
XLON
3,000
117.0200
362495848043748
15:09:36
XLON
2,168
117.0200
362495848043749
15:10:04
XLON
5,594
117.0800
362495848044013
15:10:13
XLON
6,394
117.0800
362495848044023
15:10:23
XLON
4,830
117.0400
362495848044099
15:10:23
XLON
5,117
117.0400
362495848044100
15:10:29
XLON
2,944
117.0200
362495848044133
15:10:31
XLON
209
117.0000
362495848044274
15:10:31
XLON
2,895
117.0000
362495848044280
15:11:14
XLON
9,917
117.0000
362495848044287
15:11:14
XLON
842
117.0000
362495848044292
15:11:18
XLON
2,685
117.0000
362495848044293
15:11:18
XLON
7,232
117.0000
362495848044294
15:11:32
XLON
3,410
116.9800
362495848044436
15:11:51
XLON
5,245
116.9800
362495848044540
15:12:13
XLON
2,680
116.9800
362495848044549
15:12:13
XLON
5,013
116.9800
362495848044550
15:12:13
XLON
344
116.9600
362495848044548
15:12:15
XLON
3,527
116.9400
362495848044675
15:12:23
XLON
1,810
116.9400
362495848044679
15:12:23
XLON
1,811
116.9400
362495848044680
15:12:35
XLON
2,454
116.9200
362495848044809
15:12:35
XLON
4,280
116.9200
362495848044843
15:12:35
XLON
27
116.9200
362495848044844
15:13:17
XLON
2,110
116.9800
362495848044987
15:13:17
XLON
888
116.9800
362495848044988
15:13:19
XLON
10,288
116.9800
362495848044997
15:13:25
XLON
7,796
116.9200
362495848045035
15:13:37
XLON
2,988
116.9200
362495848045037
15:14:12
XLON
7,043
116.9200
362495848045381
15:14:35
XLON
12,046
116.9200
362495848045623
15:15:10
XLON
2,899
116.9600
362495848045524
15:15:25
XLON
3,000
116.9600
362495848045582
15:15:42
XLON
4,871
116.9600
362495848045634
15:15:42
XLON
5,480
116.9600
362495848045635
15:15:42
XLON
1,200
116.9600
362495848045636
15:15:42
XLON
2,654
116.9600
362495848045637
15:15:42
XLON
3,372
116.9600
362495848045638
15:15:42
XLON
4,871
116.9400
362495848045633
15:16:14
XLON
3,000
116.9600
362495848045808
15:16:14
XLON
9
116.9600
362495848045809
15:16:21
XLON
2,468
116.9600
362495848045853
15:16:21
XLON
284
116.9600
362495848045854
15:16:28
XLON
842
116.9600
362495848045868
15:16:28
XLON
1,909
116.9600
362495848045869
15:16:31
XLON
500
116.9800
362495848045922
15:16:36
XLON
4,652
117.0000
362495848046156
15:17:16
XLON
1,951
117.0200
362495848046138
15:17:16
XLON
3,000
117.0200
362495848046139
15:17:19
XLON
4,457
117.0000
362495848046160
15:17:21
XLON
288
116.9800
362495848046162
15:17:21
XLON
1,060
116.9800
362495848046163
15:17:21
XLON
4,056
116.9800
362495848046164
15:17:26
XLON
3,654
116.9600
362495848046182
15:17:34
XLON
696
116.9600
362495848046234
15:17:34
XLON
433
116.9600
362495848046235
15:17:34
XLON
1,774
116.9600
362495848046236
15:17:50
XLON
1,951
116.9600
362495848046350
15:17:58
XLON
13,057
116.9600
362495848046436
15:18:19
XLON
2,261
116.9600
362495848046519
15:18:22
XLON
441
116.9600
362495848046572
15:18:22
XLON
882
116.9600
362495848046573
15:18:41
XLON
12,532
116.9600
362495848046923
15:19:29
XLON
7,807
116.9600
362495848046940
15:19:29
XLON
4,376
116.9600
362495848046941
15:19:30
XLON
5,735
116.9400
362495848046944
15:19:33
XLON
5,173
116.9600
362495848046966
15:19:33
XLON
3
116.9600
362495848046968
15:19:33
XLON
84
116.9600
362495848046969
15:19:33
XLON
2,967
116.9600
362495848046970
15:20:04
XLON
480
116.9800
362495848047138
15:20:08
XLON
12,288
116.9600
362495848047249
15:20:30
XLON
2,686
116.9600
362495848047253
15:20:30
XLON
8,061
116.9600
362495848047254
15:20:38
XLON
3,419
116.9200
362495848047304
15:20:45
XLON
3,090
116.9000
362495848047359
15:21:01
XLON
3,022
116.9000
362495848047361
15:21:01
XLON
3,244
116.9000
362495848047362
15:21:17
XLON
6,345
116.8800
362495848047547
15:22:06
XLON
39
116.8600
362495848047738
15:22:08
XLON
3,567
116.8800
362495848047747
15:22:08
XLON
3,946
116.8800
362495848047748
15:22:08
XLON
1,195
116.8800
362495848047749
15:22:08
XLON
10,128
116.8600
362495848047797
15:22:22
XLON
7,274
116.8600
362495848047873
15:22:30
XLON
4,356
116.8200
362495848048014
15:22:59
XLON
3,087
116.8400
362495848047994
15:23:46
XLON
599
116.8400
362495848048284
15:23:46
XLON
1,717
116.8400
362495848048285
15:23:47
XLON
12,449
116.8200
362495848048318
15:24:00
XLON
493
116.8400
362495848048320
15:24:00
XLON
9,465
116.8400
362495848048321
15:24:00
XLON
6,246
116.8200
362495848048347
15:24:08
XLON
3,297
116.8000
362495848048441
15:25:49
XLON
12,395
116.8400
362495848048984
15:25:56
XLON
3,079
116.8400
362495848048992
15:25:56
XLON
3,100
116.8200
362495848048989
15:25:56
XLON
2,999
116.8200
362495848048990
15:25:56
XLON
3,000
116.8200
362495848048991
15:25:57
XLON
2,758
116.8200
362495848048993
15:25:57
XLON
2,055
116.8200
362495848048994
15:26:00
XLON
3,668
116.8200
362495848049006
15:26:11
XLON
12,288
116.7200
362495848049097
15:26:11
XLON
3,807
116.7200
362495848049109
15:26:30
XLON
1,479
116.7400
362495848049251
15:26:30
XLON
5,684
116.7400
362495848049252
15:26:40
XLON
3,100
116.7400
362495848049253
15:26:40
XLON
1,121
116.7400
362495848049254
15:26:46
XLON
3,521
116.7200
362495848049294
15:27:32
XLON
3,000
116.7200
362495848049390
15:27:36
XLON
8,973
116.7400
362495848049476
15:27:36
XLON
319
116.7400
362495848049477
15:27:49
XLON
2,983
116.7400
362495848049479
15:27:49
XLON
3,000
116.7400
362495848049480
15:27:49
XLON
414
116.7400
362495848049481
15:27:50
XLON
6,317
116.7200
362495848049484
15:28:35
XLON
2,845
116.7000
362495848049622
15:28:42
XLON
1,580
116.7000
362495848049650
15:28:42
XLON
1,269
116.7000
362495848049651
15:28:49
XLON
949
116.7000
362495848049679
15:28:49
XLON
1,901
116.7000
362495848049680
15:28:55
XLON
8,844
116.6400
362495848049699
15:29:10
XLON
2,762
116.6600
362495848049795
15:29:17
XLON
1,623
116.6600
362495848049812
15:29:17
XLON
1,060
116.6600
362495848049813
15:29:17
XLON
168
116.6600
362495848049814
15:29:23
XLON
427
116.6600
362495848049827
15:29:23
XLON
2,144
116.6600
362495848049828
15:29:23
XLON
139
116.6600
362495848049829
15:29:30
XLON
1,754
116.6600
362495848049847
15:29:30
XLON
1,098
116.6600
362495848049848
15:29:37
XLON
1,902
116.6600
362495848049898
15:30:18
XLON
3,301
116.5800
362495848050126
15:30:18
XLON
3,000
116.5800
362495848050127
15:30:28
XLON
3,000
116.5800
362495848050201
15:30:28
XLON
3,189
116.5800
362495848050202
15:30:28
XLON
1,401
116.5800
362495848050206
15:30:28
XLON
11,611
116.5600
362495848050209
15:31:00
XLON
5,345
116.6200
362495848050307
15:31:00
XLON
3,000
116.6200
362495848050308
15:31:00
XLON
661
116.6000
362495848050469
15:31:00
XLON
4,740
116.6000
362495848050470
15:31:05
XLON
4,518
116.6200
362495848050350
15:31:12
XLON
1,432
116.6200
362495848050370
15:31:12
XLON
1,298
116.6200
362495848050371
15:31:24
XLON
4,535
116.6200
362495848050473
15:31:24
XLON
1,174
116.6200
362495848050474
15:31:28
XLON
6,669
116.6000
362495848050500
15:31:35
XLON
2,954
116.6000
362495848050531
15:31:54
XLON
1,845
116.6000
362495848050588
15:31:54
XLON
2,957
116.6000
362495848050589
15:32:08
XLON
9,706
116.5600
362495848050723
15:32:47
XLON
2,780
116.5400
362495848050858
15:32:54
XLON
601
116.5400
362495848050872
15:32:54
XLON
2,874
116.5400
362495848050873
15:33:01
XLON
904
116.5400
362495848050898
15:33:01
XLON
1,956
116.5400
362495848050899
15:33:59
XLON
4,301
116.6000
362495848051148
15:33:59
XLON
3,000
116.6000
362495848051149
15:34:15
XLON
2,555
116.5800
362495848051423
15:34:15
XLON
8,176
116.5800
362495848051424
15:35:06
XLON
3,000
116.6200
362495848051505
15:35:12
XLON
9,374
116.6000
362495848051636
15:35:16
XLON
10,158
116.6000
362495848051637
15:35:47
XLON
142
116.5600
362495848051785
15:35:47
XLON
2,600
116.5600
362495848051786
15:35:47
XLON
4,734
116.5600
362495848051787
15:35:47
XLON
3,000
116.5400
362495848051784
15:35:52
XLON
429
116.5600
362495848051809
15:35:52
XLON
2,083
116.5600
362495848051810
15:35:52
XLON
1,060
116.5600
362495848051811
15:36:04
XLON
5,363
116.5600
362495848051879
15:36:29
XLON
3,100
116.6000
362495848052005
15:36:29
XLON
3,000
116.6000
362495848052006
15:36:29
XLON
1,300
116.6000
362495848052007
15:36:29
XLON
1,600
116.6000
362495848052008
15:36:29
XLON
1,200
116.6000
362495848052009
15:36:29
XLON
1,300
116.6000
362495848052010
15:36:29
XLON
6,657
116.5800
362495848052026
15:36:29
XLON
6,346
116.5800
362495848052027
15:36:30
XLON
6,070
116.6000
362495848052016
15:36:30
XLON
3,000
116.6000
362495848052017
15:36:30
XLON
1,300
116.6000
362495848052018
15:36:30
XLON
1,300
116.6000
362495848052019
15:36:30
XLON
1,326
116.6000
362495848052020
15:37:18
XLON
5,330
116.5200
362495848052212
15:37:18
XLON
8,949
116.5000
362495848052239
15:38:00
XLON
1,178
116.5400
362495848052418
15:38:02
XLON
1,833
116.5400
362495848052425
15:38:11
XLON
440
116.5600
362495848052486
15:38:11
XLON
1,287
116.5600
362495848052487
15:39:02
XLON
11,000
116.5600
362495848052766
15:39:11
XLON
2,701
116.5800
362495848052772
15:39:17
XLON
9,200
116.5800
362495848052834
15:39:17
XLON
1,544
116.5800
362495848052835
15:39:22
XLON
10,033
116.5800
362495848052839
15:39:23
XLON
3,436
116.5800
362495848052841
15:39:58
XLON
12,384
116.5600
362495848053214
15:40:27
XLON
1,060
116.5800
362495848053123
15:40:27
XLON
3,000
116.5800
362495848053124
15:40:53
XLON
10,733
116.5600
362495848053370
15:40:53
XLON
128
116.5600
362495848053371
15:41:08
XLON
2,289
116.5600
362495848053373
15:41:08
XLON
3,338
116.5600
362495848053374
15:41:08
XLON
3,000
116.5600
362495848053375
15:41:08
XLON
2,513
116.5600
362495848053376
15:41:30
XLON
12,493
116.5600
362495848053547
15:41:41
XLON
9,098
116.5600
362495848053701
15:42:13
XLON
2,520
116.5600
362495848053705
15:42:13
XLON
1,299
116.5600
362495848053706
15:42:15
XLON
5,074
116.5400
362495848053904
15:42:15
XLON
4,802
116.5400
362495848053991
15:42:21
XLON
446
116.5600
362495848053731
15:42:21
XLON
2,272
116.5600
362495848053732
15:42:28
XLON
2,998
116.5600
362495848053769
15:42:30
XLON
3,128
116.5400
362495848053993
15:43:29
XLON
2,241
116.5400
362495848054004
15:43:29
XLON
3,000
116.5400
362495848054005
15:43:29
XLON
1,060
116.5400
362495848054006
15:43:29
XLON
3,067
116.5400
362495848054007
15:43:34
XLON
302
116.5400
362495848054038
15:43:34
XLON
1,833
116.5400
362495848054039
15:43:38
XLON
1,286
116.5800
362495848054072
15:43:38
XLON
2,039
116.5800
362495848054073
15:43:48
XLON
12,645
116.5400
362495848054092
15:43:48
XLON
3,286
116.5400
362495848054095
15:44:29
XLON
8,969
116.5000
362495848054471
15:45:12
XLON
3,240
116.5200
362495848054575
15:45:18
XLON
8,703
116.5200
362495848054577
15:45:55
XLON
3,271
116.5200
362495848054878
15:45:55
XLON
8,565
116.5200
362495848054879
15:46:29
XLON
1,339
116.5600
362495848054966
15:47:09
XLON
9,927
116.5600
362495848055170
15:47:11
XLON
3,000
116.5800
362495848055181
15:47:11
XLON
1,200
116.5800
362495848055182
15:47:11
XLON
4,892
116.5800
362495848055183
15:47:11
XLON
2,377
116.5800
362495848055184
15:47:16
XLON
11,389
116.5600
362495848055203
15:47:16
XLON
5,251
116.5600
362495848055205
15:47:16
XLON
1,743
116.5400
362495848055213
15:47:16
XLON
10,359
116.5400
362495848055214
15:47:54
XLON
117
116.5400
362495848055442
15:48:23
XLON
9,648
116.5600
362495848055621
15:48:23
XLON
2,799
116.5600
362495848055622
15:48:29
XLON
2,454
116.6000
362495848055636
15:48:36
XLON
3,000
116.6000
362495848055658
15:48:38
XLON
7,380
116.6000
362495848055728
15:48:38
XLON
2,354
116.6000
362495848055729
15:48:49
XLON
7,380
116.5800
362495848055762
15:48:58
XLON
4,816
116.5600
362495848055768
15:50:02
XLON
1,545
116.5400
362495848056076
15:50:02
XLON
3,000
116.5400
362495848056077
15:50:02
XLON
5,224
116.5400
362495848056078
15:50:05
XLON
1,263
116.5400
362495848056089
15:50:05
XLON
2,271
116.5400
362495848056090
15:50:05
XLON
2,925
116.5400
362495848056091
15:50:06
XLON
12,647
116.5000
362495848056217
15:50:42
XLON
2,823
116.4800
362495848056367
15:50:49
XLON
2,248
116.4800
362495848056383
15:50:49
XLON
643
116.4800
362495848056384
15:50:54
XLON
2,837
116.4800
362495848056394
15:50:54
XLON
9,207
116.4600
362495848056652
15:51:01
XLON
684
116.4800
362495848056413
15:51:01
XLON
1,022
116.4800
362495848056414
15:51:01
XLON
1,186
116.4800
362495848056415
15:52:01
XLON
8,324
116.4600
362495848056656
15:52:01
XLON
3,000
116.4600
362495848056657
15:52:01
XLON
306
116.4600
362495848056658
15:52:01
XLON
3,200
116.4600
362495848056661
15:52:01
XLON
2,192
116.4600
362495848056662
15:52:01
XLON
3,000
116.4600
362495848056663
15:52:23
XLON
247
116.4200
362495848056759
15:52:31
XLON
11,937
116.4600
362495848056800
15:52:37
XLON
5,912
116.4400
362495848056851
15:52:49
XLON
1,053
116.4600
362495848056825
15:52:54
XLON
2,375
116.4600
362495848056843
15:53:10
XLON
5,421
116.4400
362495848056929
15:53:24
XLON
1,522
116.4400
362495848056963
15:53:24
XLON
1,198
116.4400
362495848056964
15:53:31
XLON
960
116.4400
362495848056972
15:53:31
XLON
1,934
116.4400
362495848056973
15:53:38
XLON
2,894
116.4400
362495848056979
15:53:45
XLON
366
116.4400
362495848057010
15:53:45
XLON
2,528
116.4400
362495848057011
15:53:50
XLON
2,950
116.4400
362495848057014
15:53:56
XLON
1,296
116.4400
362495848057062
15:53:56
XLON
1,598
116.4400
362495848057063
15:54:04
XLON
2,169
116.4200
362495848057102
15:54:04
XLON
166
116.4200
362495848057103
15:54:04
XLON
729
116.4200
362495848057104
15:54:09
XLON
283
116.4200
362495848057107
15:54:09
XLON
283
116.4200
362495848057108
15:54:09
XLON
12,570
116.4000
362495848057222
15:54:41
XLON
10,886
116.4000
362495848057268
15:55:02
XLON
2,161
116.4200
362495848057312
15:55:02
XLON
1,539
116.4200
362495848057313
15:55:40
XLON
5,985
116.4400
362495848057525
15:55:45
XLON
2,400
116.4400
362495848057536
15:55:46
XLON
8,797
116.4200
362495848057820
15:57:07
XLON
397
116.4400
362495848057810
15:57:07
XLON
2,174
116.4400
362495848057811
15:57:07
XLON
5,434
116.4400
362495848057812
15:57:07
XLON
5,981
116.4400
362495848057813
15:57:07
XLON
1,060
116.4400
362495848057814
15:57:07
XLON
8,355
116.4400
362495848057815
15:57:07
XLON
5,392
116.4400
362495848057816
15:57:36
XLON
1,060
116.4400
362495848057911
15:57:36
XLON
1,932
116.4400
362495848057912
15:57:43
XLON
11,577
116.4200
362495848058024
15:57:43
XLON
1,121
116.4200
362495848058025
15:58:10
XLON
5,166
116.4400
362495848058011
15:58:10
XLON
3,000
116.4400
362495848058012
15:58:10
XLON
2,124
116.4400
362495848058013
15:58:10
XLON
284
116.4400
362495848058014
15:58:10
XLON
3,728
116.4400
362495848058015
15:58:10
XLON
2,946
116.4400
362495848058016
15:58:59
XLON
482
116.3400
362495848058270
15:58:59
XLON
780
116.3400
362495848058271
16:13:14
XLON
6,568
116.2200
362495848062469
16:13:14
XLON
6,207
116.2200
362495848062478
16:14:21
XLON
5,214
116.2400
362495848062810
16:14:22
XLON
5,032
116.2400
362495848062813
This announcement will also be available on Vodafone's website at: https://investors.vodafone.com/reports-information/regulatory-news
Enquiries to:
Investor relations: Telephone +44 (0) 7919 990 230
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.ENDPOSSEWFMUEFSEDW
Recent news on Vodafone
See all newsREG - Vodafone Group Plc - Transaction in Own Shares
AnnouncementREG - Vodafone Group Plc - Transaction in Own Shares
AnnouncementREG - Vodafone Group Plc - Total Voting Rights
AnnouncementREG - Vodafone Group Plc - Transaction in Own Shares
AnnouncementREG - Vodafone Group Plc - Transaction in Own Shares
Announcement