REG - Vodafone Group Plc - Transaction in Own Shares
23 August 2021
Vodafone Group Plc ('Vodafone')
ISIN Code: GB00BH4HKS39
Transaction in Own Shares
Vodafone announces that it has purchased the following number of its ordinary shares of 2020/21 US cents on Exchange (as defined in the Rules of the London Stock Exchange) from Goldman Sachs International ('Goldman Sachs') as part of its buy-back programme announced on 23 July 2021 (the 'Programme'). The sole purpose of this Programme is to reduce the issued share capital of Vodafone to partially offset the increase in the issued share capital as a result of the maturing of the first tranche of a two-tranche mandatory convertible bond ('MCB') issued by Vodafone in March 2019.
Date of purchase:
23 August 2021
Number of ordinary shares of 2020/21 US cents each purchased:
5,707,176
Highest price paid per share (pence):
123.06
Lowest price paid per share (pence):
121.68
Volume weighted average price paid per share (pence):
122.23
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,134,074,995 of its ordinary shares in treasury and has 27,683,515,023 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 23 August 2021 Goldman Sachs (as principal) elected to purchase 5,707,176 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 23 August 2021 is set out below.
Schedule of purchases - aggregate information
Trading venue
Volume weighted average price (pence per share)
Aggregated volume
XLON
122.23
5,707,176
Schedule of purchases - individual transactions
Transaction Time
Trading Venue
Number of Shares
Price Per Share (GBp)
Transaction Reference Number
08:40:06
XLON
7,236
122.8000
377957730229803
08:40:06
XLON
7,236
122.8000
377957730229793
08:41:02
XLON
1,386
122.7600
377957730229947
08:41:02
XLON
3,591
122.7600
377957730229948
08:42:42
XLON
7,000
122.8800
377957730230128
08:42:45
XLON
2,035
122.8800
377957730230131
08:42:53
XLON
3,941
122.8800
377957730230153
08:43:30
XLON
3,000
122.8800
377957730230230
08:43:30
XLON
2,022
122.8800
377957730230231
08:43:30
XLON
4,750
122.8800
377957730230232
08:43:30
XLON
598
122.8800
377957730230233
08:44:42
XLON
9,058
122.9000
377957730230350
08:45:05
XLON
9,036
122.8600
377957730230405
08:45:05
XLON
6,658
122.8600
377957730230407
08:46:10
XLON
2,779
122.8800
377957730230560
08:46:10
XLON
6,044
122.8800
377957730230561
08:47:22
XLON
2,968
122.8400
377957730230712
08:48:48
XLON
13,777
122.9000
377957730230873
08:48:48
XLON
13,814
122.9000
377957730230876
08:49:02
XLON
3,414
122.8800
377957730230941
08:49:47
XLON
5,629
122.9000
377957730231010
08:49:47
XLON
3,100
122.9000
377957730231014
08:49:47
XLON
2,529
122.9000
377957730231015
08:49:47
XLON
3,000
122.9000
377957730231016
08:50:04
XLON
12,097
122.8800
377957730231045
08:50:04
XLON
3,000
122.8800
377957730231060
08:50:04
XLON
9,097
122.8800
377957730231061
08:50:34
XLON
3,200
122.7800
377957730231125
08:52:01
XLON
5,023
122.8400
377957730231281
08:52:01
XLON
5,173
122.8400
377957730231283
08:53:01
XLON
3,069
122.8400
377957730231399
08:53:01
XLON
312
122.8400
377957730231400
08:53:01
XLON
3,000
122.8400
377957730231401
08:53:01
XLON
547
122.8400
377957730231402
08:55:23
XLON
8,811
122.8200
377957730231837
09:00:03
XLON
3,859
123.0600
377957730232608
09:00:03
XLON
1,248
123.0600
377957730232605
09:00:03
XLON
2,200
123.0600
377957730232606
09:00:48
XLON
3,000
123.0600
377957730232715
09:00:48
XLON
3,718
123.0600
377957730232716
09:02:40
XLON
9,000
123.0600
377957730232979
09:02:40
XLON
509
123.0600
377957730232980
09:03:00
XLON
4,703
123.0200
377957730233012
09:03:00
XLON
4,703
123.0000
377957730233015
09:04:56
XLON
6,102
122.9200
377957730233209
09:04:56
XLON
3,345
122.9000
377957730233212
09:04:56
XLON
2,782
122.9000
377957730233213
09:04:56
XLON
3,000
122.9200
377957730233214
09:04:56
XLON
3,345
122.9200
377957730233215
09:04:56
XLON
1,555
122.9200
377957730233216
09:07:32
XLON
8,430
122.9400
377957730233619
09:07:46
XLON
2,855
122.9200
377957730233648
09:08:03
XLON
3,572
122.8600
377957730233709
09:08:03
XLON
2,358
122.8600
377957730233710
09:08:03
XLON
2,800
122.8600
377957730233711
09:08:03
XLON
772
122.8600
377957730233712
09:08:05
XLON
5,464
122.8000
377957730233722
09:08:05
XLON
4,727
122.8000
377957730233723
09:08:25
XLON
3,936
122.8000
377957730233794
09:09:27
XLON
8,000
122.7600
377957730233967
09:09:27
XLON
3,453
122.7600
377957730233968
09:10:39
XLON
5,638
122.7400
377957730234187
09:10:47
XLON
5,638
122.7400
377957730234201
09:10:47
XLON
3,000
122.7400
377957730234202
09:10:47
XLON
4,793
122.7400
377957730234203
09:10:47
XLON
8,599
122.7400
377957730234205
09:13:05
XLON
11,665
122.7200
377957730234554
09:13:05
XLON
2,152
122.7200
377957730234555
09:14:02
XLON
10,078
122.6400
377957730234675
09:14:02
XLON
4,787
122.6200
377957730234676
09:15:20
XLON
1,109
122.6800
377957730234810
09:15:20
XLON
2,666
122.6800
377957730234811
09:15:20
XLON
1,109
122.6800
377957730234812
09:16:16
XLON
3,853
122.6000
377957730234904
09:20:07
XLON
2,876
122.7000
377957730235272
09:20:07
XLON
4,828
122.6800
377957730235297
09:20:07
XLON
4,412
122.6800
377957730235298
09:20:49
XLON
6,213
122.7200
377957730235393
09:24:52
XLON
12,522
122.6400
377957730235755
09:25:03
XLON
3,000
122.7000
377957730235781
09:25:03
XLON
31
122.7000
377957730235782
09:25:10
XLON
3,000
122.7000
377957730235788
09:25:10
XLON
3,000
122.7000
377957730235789
09:25:10
XLON
3,345
122.7000
377957730235790
09:25:10
XLON
2,214
122.7000
377957730235791
09:25:28
XLON
3,000
122.7200
377957730235822
09:25:50
XLON
3,000
122.7200
377957730235894
09:26:25
XLON
3,000
122.7200
377957730235965
09:26:26
XLON
12,564
122.6800
377957730235976
09:26:26
XLON
7,324
122.6800
377957730235977
09:26:34
XLON
3,000
122.6600
377957730235990
09:26:34
XLON
3,475
122.6600
377957730235991
09:26:51
XLON
3,000
122.5800
377957730236076
09:27:25
XLON
3,000
122.5800
377957730236169
09:27:25
XLON
3,378
122.5800
377957730236170
09:30:01
XLON
2,297
122.7000
377957730236347
09:30:06
XLON
8,990
122.6800
377957730236363
09:30:06
XLON
3,085
122.6800
377957730236364
09:30:06
XLON
8,990
122.6800
377957730236367
09:30:50
XLON
4,522
122.7200
377957730236482
09:30:50
XLON
7,264
122.7200
377957730236483
09:30:50
XLON
11,905
122.7200
377957730236481
09:38:41
XLON
54
122.5400
377957730237318
09:39:50
XLON
766
122.5800
377957730237443
09:39:50
XLON
3,508
122.5800
377957730237444
09:39:53
XLON
3,000
122.6000
377957730237450
09:39:53
XLON
1,084
122.6000
377957730237451
09:40:02
XLON
6,448
122.5400
377957730237473
09:40:02
XLON
6,547
122.5400
377957730237474
09:40:02
XLON
3,000
122.5400
377957730237475
09:40:02
XLON
3,448
122.5400
377957730237476
09:41:46
XLON
11,854
122.4600
377957730237671
09:41:46
XLON
1,231
122.4600
377957730237672
09:43:27
XLON
4,616
122.4600
377957730237823
09:44:18
XLON
4,418
122.5200
377957730237919
09:44:24
XLON
2,041
122.5200
377957730237928
09:44:29
XLON
2,041
122.5200
377957730237936
09:44:29
XLON
4,997
122.5200
377957730237937
09:49:02
XLON
5,041
122.5200
377957730238398
09:49:02
XLON
7,262
122.5200
377957730238399
09:52:44
XLON
2,900
122.5600
377957730238732
09:54:13
XLON
11
122.5400
377957730238834
09:54:13
XLON
2,722
122.5400
377957730238835
09:54:13
XLON
1,823
122.5400
377957730238836
09:54:14
XLON
3,000
122.5400
377957730238837
09:55:23
XLON
5,488
122.5000
377957730238928
09:55:23
XLON
5,488
122.5000
377957730238929
09:57:00
XLON
13,298
122.5400
377957730239123
09:57:48
XLON
3,515
122.5400
377957730239204
09:57:48
XLON
2,900
122.5400
377957730239206
09:57:48
XLON
2,404
122.5400
377957730239207
09:58:03
XLON
12,559
122.5200
377957730239230
09:58:28
XLON
9,321
122.5000
377957730239255
10:00:17
XLON
4,720
122.5400
377957730239454
10:00:17
XLON
7,987
122.5400
377957730239455
10:00:17
XLON
3,000
122.5400
377957730239456
10:00:17
XLON
1,720
122.5400
377957730239457
10:05:33
XLON
12,749
122.5000
377957730239949
10:05:33
XLON
1,744
122.5000
377957730239950
10:05:33
XLON
6,076
122.5000
377957730239951
10:05:33
XLON
695
122.5000
377957730239952
10:05:33
XLON
4,047
122.5000
377957730239953
10:07:15
XLON
2,700
122.5400
377957730240189
10:07:15
XLON
3,000
122.5400
377957730240190
10:07:15
XLON
3,475
122.5400
377957730240191
10:07:15
XLON
3,000
122.5600
377957730240192
10:07:15
XLON
700
122.5600
377957730240193
10:08:18
XLON
2,040
122.5400
377957730240289
10:08:19
XLON
5,905
122.5400
377957730240290
10:09:21
XLON
2,041
122.5200
377957730240364
10:10:14
XLON
1,389
122.5400
377957730240455
10:10:14
XLON
8,223
122.5400
377957730240456
10:14:37
XLON
11,961
122.4400
377957730240749
10:15:49
XLON
6,165
122.4400
377957730240855
10:17:28
XLON
6,759
122.4800
377957730240975
10:17:28
XLON
1,958
122.4800
377957730240976
10:17:28
XLON
2,867
122.4800
377957730240977
10:18:55
XLON
5,933
122.4800
377957730241058
10:18:55
XLON
3,596
122.4800
377957730241059
10:19:30
XLON
6,894
122.4800
377957730241120
10:19:30
XLON
3,000
122.4800
377957730241121
10:19:30
XLON
642
122.4800
377957730241122
10:22:24
XLON
3,319
122.5400
377957730241424
10:22:24
XLON
6,887
122.5400
377957730241425
10:22:24
XLON
4,110
122.5400
377957730241426
10:23:20
XLON
7,097
122.5400
377957730241522
10:24:39
XLON
3,204
122.5400
377957730241604
10:25:16
XLON
3,423
122.5400
377957730241645
10:28:02
XLON
7,112
122.5200
377957730241926
10:28:24
XLON
5,778
122.4200
377957730241942
10:28:25
XLON
4,837
122.4200
377957730241949
10:31:31
XLON
4,455
122.3400
377957730242304
10:31:31
XLON
653
122.3400
377957730242305
10:31:44
XLON
4,177
122.3200
377957730242337
10:32:59
XLON
2,889
122.3000
377957730242476
10:32:59
XLON
3,000
122.3000
377957730242483
10:34:03
XLON
2,045
122.2600
377957730242560
10:34:03
XLON
1,845
122.2600
377957730242561
10:34:05
XLON
11
122.2600
377957730242564
10:34:05
XLON
4,181
122.2600
377957730242565
10:34:05
XLON
4,689
122.2600
377957730242566
10:39:07
XLON
5,539
122.2000
377957730242853
10:39:07
XLON
2,744
122.2000
377957730242854
10:40:45
XLON
5,417
122.1800
377957730242956
10:40:45
XLON
6,209
122.1800
377957730242957
10:40:45
XLON
5,417
122.1800
377957730242959
10:42:02
XLON
2,061
122.2000
377957730243061
10:42:02
XLON
8,427
122.2000
377957730243062
10:42:19
XLON
3,241
122.2800
377957730243122
10:42:26
XLON
3,000
122.1800
377957730243132
10:42:26
XLON
3,527
122.1800
377957730243133
10:42:53
XLON
4,300
122.1400
377957730243150
10:42:53
XLON
582
122.1400
377957730243151
10:42:53
XLON
4,300
122.1400
377957730243152
10:43:05
XLON
2,047
122.1200
377957730243169
10:44:11
XLON
3,230
122.1800
377957730243226
10:46:08
XLON
3,000
122.1400
377957730243419
10:46:08
XLON
2,203
122.1600
377957730243420
10:48:56
XLON
13,561
122.2600
377957730243615
10:49:15
XLON
2,867
122.2400
377957730243654
10:49:15
XLON
2,101
122.2400
377957730243655
10:49:15
XLON
2,400
122.2400
377957730243656
10:49:18
XLON
2,178
122.2400
377957730243657
10:49:21
XLON
1,346
122.2400
377957730243658
10:49:24
XLON
3,508
122.2400
377957730243665
10:49:24
XLON
2,101
122.2400
377957730243666
10:49:24
XLON
598
122.2400
377957730243667
10:49:31
XLON
3,508
122.2400
377957730243672
10:49:31
XLON
2,101
122.2400
377957730243673
10:49:31
XLON
598
122.2400
377957730243674
10:50:55
XLON
3,868
122.2600
377957730243752
10:50:55
XLON
3,868
122.2600
377957730243753
10:51:34
XLON
10,831
122.2600
377957730243777
10:51:34
XLON
1,017
122.2600
377957730243778
10:51:34
XLON
6
122.2600
377957730243779
10:52:47
XLON
3,540
122.3400
377957730243884
10:52:47
XLON
2,099
122.3400
377957730243885
10:52:47
XLON
3,149
122.3400
377957730243886
10:52:47
XLON
2,028
122.3400
377957730243887
10:52:47
XLON
3,000
122.3400
377957730243888
10:52:47
XLON
11,952
122.3400
377957730243889
10:52:47
XLON
598
122.3400
377957730243890
10:53:32
XLON
2,134
122.3400
377957730243937
10:53:32
XLON
7,690
122.3400
377957730243938
10:53:32
XLON
3,051
122.3400
377957730243939
10:53:47
XLON
2,044
122.3400
377957730243947
10:54:03
XLON
2,044
122.3400
377957730243976
10:54:04
XLON
13,072
122.3400
377957730243984
10:54:04
XLON
2,044
122.3400
377957730243981
10:54:04
XLON
6,417
122.3400
377957730243982
10:54:05
XLON
2,044
122.3200
377957730243985
10:54:05
XLON
2,154
122.3200
377957730243986
10:54:05
XLON
462
122.3200
377957730243987
10:54:05
XLON
4,369
122.3200
377957730243988
10:54:05
XLON
462
122.3200
377957730243989
10:54:27
XLON
2,994
122.3200
377957730244022
10:54:27
XLON
920
122.3200
377957730244023
10:56:46
XLON
4,049
122.2800
377957730244256
10:56:52
XLON
2,045
122.2800
377957730244269
10:56:52
XLON
810
122.2800
377957730244270
10:58:44
XLON
3,000
122.2600
377957730244397
10:58:44
XLON
3,259
122.2600
377957730244398
11:01:46
XLON
3,734
122.3000
377957730244610
11:01:46
XLON
9,021
122.3000
377957730244611
11:02:35
XLON
13,474
122.3800
377957730244660
11:06:45
XLON
5,178
122.4000
377957730244955
11:06:45
XLON
1,272
122.4000
377957730244956
11:07:44
XLON
6,647
122.4000
377957730245006
11:08:30
XLON
3,685
122.4000
377957730245049
11:08:30
XLON
2,227
122.4000
377957730245046
11:08:30
XLON
2,992
122.4000
377957730245047
11:08:30
XLON
2,049
122.4000
377957730245048
11:12:19
XLON
3,163
122.3800
377957730245315
11:17:08
XLON
5,459
122.3200
377957730245655
11:17:08
XLON
1,075
122.3200
377957730245661
11:17:08
XLON
2,364
122.3200
377957730245662
11:17:08
XLON
4,327
122.3200
377957730245663
11:17:08
XLON
242
122.3200
377957730245664
11:17:41
XLON
33
122.2800
377957730245720
11:18:10
XLON
1,875
122.2800
377957730245759
11:18:10
XLON
1,356
122.2800
377957730245760
11:18:10
XLON
1,875
122.2800
377957730245761
11:22:58
XLON
76
122.2200
377957730246039
11:22:58
XLON
11,412
122.2200
377957730246040
11:27:11
XLON
3,000
122.2200
377957730246346
11:28:14
XLON
2,400
122.2200
377957730246406
11:28:14
XLON
812
122.2200
377957730246407
11:29:19
XLON
13,861
122.2600
377957730246458
11:29:19
XLON
3,000
122.2600
377957730246460
11:29:22
XLON
1,819
122.2600
377957730246461
11:29:24
XLON
1,487
122.2600
377957730246464
11:33:04
XLON
122
122.3200
377957730246715
11:33:04
XLON
10,947
122.3200
377957730246716
11:33:04
XLON
2,200
122.3200
377957730246719
11:33:04
XLON
3,540
122.3200
377957730246720
11:33:04
XLON
5,329
122.3200
377957730246721
11:34:06
XLON
2,521
122.3400
377957730246828
11:34:06
XLON
500
122.3400
377957730246829
11:38:44
XLON
2,742
122.3800
377957730247146
11:38:44
XLON
3,496
122.3800
377957730247147
11:38:46
XLON
74
122.3800
377957730247151
11:38:48
XLON
69
122.3800
377957730247152
11:39:04
XLON
2,043
122.3800
377957730247165
11:39:04
XLON
4,012
122.3800
377957730247166
11:39:04
XLON
3,000
122.3600
377957730247170
11:39:04
XLON
2,767
122.3600
377957730247171
11:40:01
XLON
2,043
122.3800
377957730247225
11:40:01
XLON
2,992
122.3800
377957730247226
11:40:01
XLON
6,135
122.3800
377957730247227
11:40:18
XLON
6,526
122.3600
377957730247249
11:40:47
XLON
6,456
122.3400
377957730247257
11:43:40
XLON
11,930
122.3800
377957730247424
11:43:40
XLON
11,930
122.3800
377957730247426
11:44:02
XLON
9,741
122.3600
377957730247437
11:44:02
XLON
2,015
122.3600
377957730247446
11:44:02
XLON
795
122.3600
377957730247447
11:45:16
XLON
1,365
122.3600
377957730247544
11:45:16
XLON
3,000
122.3400
377957730247557
11:45:16
XLON
3,345
122.3600
377957730247558
11:45:16
XLON
950
122.3600
377957730247559
11:45:37
XLON
6,087
122.3000
377957730247584
11:53:54
XLON
13,147
122.3000
377957730248040
11:53:54
XLON
3,100
122.2800
377957730248046
11:53:54
XLON
3,000
122.2800
377957730248047
11:53:54
XLON
3,443
122.2800
377957730248048
11:53:54
XLON
99
122.2800
377957730248049
11:59:12
XLON
11,999
122.3000
377957730248371
12:00:00
XLON
3,697
122.2800
377957730248401
12:00:00
XLON
2,700
122.2800
377957730248405
12:00:00
XLON
1,538
122.2800
377957730248406
12:00:58
XLON
8,000
122.2800
377957730248514
12:00:58
XLON
3,331
122.2800
377957730248515
12:01:08
XLON
3,974
122.2600
377957730248540
12:03:23
XLON
3,000
122.2000
377957730248736
12:03:23
XLON
3,100
122.2200
377957730248737
12:03:23
XLON
3,443
122.2200
377957730248738
12:03:23
XLON
1,830
122.2200
377957730248739
12:03:23
XLON
12,542
122.2200
377957730248735
12:08:07
XLON
3,172
122.1800
377957730249016
12:08:07
XLON
9,857
122.1800
377957730249017
12:09:00
XLON
5,741
122.1400
377957730249061
12:10:05
XLON
2,047
122.1200
377957730249131
12:10:05
XLON
1,669
122.1200
377957730249132
12:10:26
XLON
4,547
122.1000
377957730249148
12:10:26
XLON
11
122.1000
377957730249149
12:10:26
XLON
6,276
122.1000
377957730249150
12:10:26
XLON
8,168
122.1000
377957730249155
12:11:50
XLON
2,858
122.0800
377957730249287
12:12:15
XLON
3,903
122.0400
377957730249342
12:14:16
XLON
12,716
121.9800
377957730249459
12:14:16
XLON
5,257
121.9800
377957730249461
12:16:12
XLON
12,787
122.1000
377957730249579
12:18:41
XLON
3,000
122.0200
377957730249737
12:19:00
XLON
4,640
122.0200
377957730249770
12:19:00
XLON
1,812
122.0200
377957730249771
12:19:00
XLON
4,114
122.0200
377957730249772
12:19:08
XLON
3,000
122.1000
377957730249814
12:19:08
XLON
618
122.1000
377957730249815
12:19:09
XLON
2,611
122.1000
377957730249824
12:19:09
XLON
3,000
122.1000
377957730249816
12:19:21
XLON
3,000
122.1000
377957730249836
12:19:40
XLON
2,970
122.1000
377957730249865
12:19:51
XLON
3,000
122.1000
377957730249872
12:20:26
XLON
3,000
122.1000
377957730249907
12:20:26
XLON
3,345
122.1000
377957730249908
12:21:22
XLON
3,000
122.1000
377957730249963
12:22:21
XLON
1,653
122.1200
377957730250026
12:22:21
XLON
9,462
122.1200
377957730250027
12:23:47
XLON
3,000
122.1000
377957730250125
12:26:17
XLON
9,051
122.0600
377957730250333
12:28:05
XLON
7,379
122.0600
377957730250471
12:28:05
XLON
7,379
122.0600
377957730250472
12:28:05
XLON
1,031
122.0600
377957730250473
12:29:08
XLON
13,718
122.0400
377957730250573
12:29:24
XLON
12,827
122.0400
377957730250625
12:30:02
XLON
10,524
122.0400
377957730250683
12:30:02
XLON
3,443
122.0400
377957730250704
12:30:02
XLON
3,000
122.0400
377957730250705
12:30:02
XLON
7,212
122.0400
377957730250706
12:30:27
XLON
5,944
122.0000
377957730250759
12:33:40
XLON
3,000
122.0600
377957730250974
12:33:40
XLON
742
122.0600
377957730250975
12:33:40
XLON
3,000
122.0400
377957730250978
12:33:40
XLON
2,636
122.0600
377957730250979
12:33:40
XLON
2,214
122.0600
377957730250980
12:33:43
XLON
3,000
122.0600
377957730250982
12:36:45
XLON
7,568
122.1800
377957730251206
12:38:32
XLON
2,427
122.1400
377957730251332
12:38:32
XLON
3,395
122.1400
377957730251333
12:38:34
XLON
1,463
122.1400
377957730251334
12:38:34
XLON
3,170
122.1400
377957730251335
12:38:34
XLON
1,463
122.1400
377957730251336
12:39:11
XLON
829
122.1400
377957730251373
12:39:11
XLON
8,295
122.1400
377957730251374
12:40:14
XLON
1,753
122.2000
377957730251485
12:40:14
XLON
2,991
122.2000
377957730251486
12:40:14
XLON
2,797
122.2000
377957730251487
12:40:37
XLON
1,902
122.2000
377957730251526
12:40:37
XLON
1,089
122.2000
377957730251527
12:40:37
XLON
3,100
122.2000
377957730251528
12:40:37
XLON
3,000
122.2000
377957730251529
12:40:44
XLON
2,992
122.1800
377957730251579
12:40:44
XLON
1,128
122.1800
377957730251580
12:41:05
XLON
4,806
122.1800
377957730251594
12:41:05
XLON
551
122.1800
377957730251595
12:41:05
XLON
1,512
122.1800
377957730251596
12:41:05
XLON
5,055
122.1800
377957730251597
12:41:20
XLON
4,862
122.1800
377957730251603
12:41:35
XLON
4,941
122.1800
377957730251608
12:41:41
XLON
2,977
122.1800
377957730251617
12:41:44
XLON
4,728
122.1800
377957730251618
12:41:44
XLON
4,079
122.1800
377957730251619
12:41:59
XLON
996
122.1800
377957730251654
12:42:58
XLON
3,000
122.2600
377957730251767
12:43:03
XLON
115
122.2600
377957730251768
12:43:07
XLON
14
122.2600
377957730251790
12:43:07
XLON
3,000
122.2600
377957730251791
12:43:07
XLON
1,130
122.2600
377957730251792
12:43:10
XLON
5,055
122.2600
377957730251808
12:43:10
XLON
3,475
122.2600
377957730251809
12:43:10
XLON
3,000
122.2600
377957730251810
12:43:12
XLON
4,875
122.2600
377957730251813
12:43:14
XLON
4,961
122.2600
377957730251814
12:43:15
XLON
2,709
122.2600
377957730251823
12:43:17
XLON
4,762
122.2600
377957730251824
12:43:20
XLON
1,661
122.2600
377957730251833
12:43:20
XLON
3,378
122.2600
377957730251834
12:43:22
XLON
3,000
122.2600
377957730251836
12:43:22
XLON
5,146
122.2600
377957730251837
12:43:25
XLON
85
122.2600
377957730251840
12:43:25
XLON
3,151
122.2600
377957730251841
12:43:25
XLON
5,012
122.2600
377957730251842
12:44:48
XLON
1,080
122.2000
377957730251923
12:44:48
XLON
4,404
122.2200
377957730251924
12:44:50
XLON
4,952
122.1800
377957730251926
12:44:50
XLON
4,027
122.2000
377957730251925
12:45:00
XLON
2,798
122.1800
377957730251940
12:45:00
XLON
3,145
122.1800
377957730251941
12:45:50
XLON
3,031
122.1400
377957730252063
12:46:11
XLON
4,841
122.1400
377957730252075
12:46:11
XLON
2,302
122.1400
377957730252076
12:46:19
XLON
3,599
122.1400
377957730252094
12:46:19
XLON
2,500
122.1400
377957730252095
12:48:05
XLON
7,194
122.0200
377957730252264
12:48:20
XLON
4,848
122.0000
377957730252283
12:49:59
XLON
13,278
122.1000
377957730252433
12:50:08
XLON
884
122.0800
377957730252446
12:50:17
XLON
5,214
122.0800
377957730252454
12:50:17
XLON
2,994
122.0800
377957730252455
12:50:17
XLON
644
122.0800
377957730252456
12:50:32
XLON
1,840
122.0800
377957730252490
12:50:47
XLON
4,838
122.0800
377957730252508
12:50:47
XLON
2,581
122.0800
377957730252509
12:51:02
XLON
1,186
122.0800
377957730252533
12:51:17
XLON
5,084
122.0800
377957730252541
12:51:17
XLON
2,989
122.0800
377957730252542
12:51:24
XLON
9,259
122.0800
377957730252551
12:51:32
XLON
4,764
122.0800
377957730252555
12:51:32
XLON
3,239
122.0800
377957730252556
12:51:59
XLON
2,626
122.0600
377957730252576
12:52:02
XLON
2,758
122.0600
377957730252584
12:52:32
XLON
5,215
122.0600
377957730252607
12:52:47
XLON
4,889
122.0600
377957730252621
12:53:02
XLON
1,350
122.0600
377957730252640
12:53:25
XLON
5,517
122.1000
377957730252662
12:53:25
XLON
640
122.1000
377957730252663
12:54:00
XLON
3,000
122.0800
377957730252708
12:54:05
XLON
4,974
122.0600
377957730252713
12:54:20
XLON
4,241
122.0600
377957730252741
12:55:47
XLON
74
122.0800
377957730252858
12:56:02
XLON
5,030
122.0800
377957730252862
12:56:02
XLON
3,009
122.0800
377957730252863
12:56:11
XLON
5,114
122.0800
377957730252883
12:56:12
XLON
369
122.0800
377957730252886
12:56:12
XLON
1,363
122.0800
377957730252887
12:56:12
XLON
11,884
122.0800
377957730252888
12:56:32
XLON
2,793
122.0600
377957730252912
12:56:47
XLON
4,056
122.0600
377957730252928
12:57:02
XLON
5,202
122.0600
377957730252954
12:57:17
XLON
1,262
122.0600
377957730252965
12:57:18
XLON
1,829
122.0800
377957730252969
12:57:32
XLON
4,851
122.0600
377957730252985
12:57:47
XLON
295
122.0600
377957730252989
12:58:32
XLON
3,985
122.0600
377957730253061
12:58:47
XLON
4,888
122.0600
377957730253088
12:59:02
XLON
2,338
122.0600
377957730253091
12:59:11
XLON
5,144
122.0600
377957730253100
12:59:26
XLON
4,759
122.0600
377957730253108
12:59:41
XLON
1,450
122.0600
377957730253115
12:59:41
XLON
11,882
122.0600
377957730253117
13:00:02
XLON
2,969
122.0400
377957730253136
13:00:11
XLON
4,462
122.0400
377957730253154
13:00:26
XLON
997
122.0400
377957730253192
13:00:35
XLON
5,045
122.0400
377957730253194
13:00:35
XLON
7,523
122.0400
377957730253195
13:01:04
XLON
3,000
121.9600
377957730253265
13:01:04
XLON
1,346
121.9600
377957730253266
13:01:04
XLON
7,766
121.9600
377957730253267
13:01:05
XLON
7,856
121.9600
377957730253268
13:01:05
XLON
1,100
121.9600
377957730253269
13:01:05
XLON
2,079
121.9600
377957730253270
13:02:04
XLON
3,000
121.9400
377957730253345
13:02:22
XLON
1,193
122.0000
377957730253376
13:02:55
XLON
1,666
122.0200
377957730253421
13:02:55
XLON
5,138
122.0200
377957730253422
13:02:55
XLON
3,000
122.0200
377957730253423
13:03:08
XLON
3,697
122.0000
377957730253437
13:03:14
XLON
3,365
122.0800
377957730253458
13:03:14
XLON
3,000
122.0800
377957730253459
13:03:14
XLON
4,819
122.0800
377957730253460
13:03:15
XLON
86
122.0800
377957730253461
13:03:15
XLON
4,747
122.0800
377957730253462
13:03:15
XLON
2,241
122.0800
377957730253463
13:03:16
XLON
2,972
122.0800
377957730253464
13:05:17
XLON
2,546
122.0800
377957730253619
13:05:17
XLON
2,370
122.0800
377957730253620
13:05:20
XLON
3,000
122.0800
377957730253623
13:05:20
XLON
800
122.0800
377957730253624
13:05:22
XLON
920
122.1000
377957730253628
13:05:22
XLON
4,940
122.1000
377957730253629
13:05:28
XLON
2,822
122.1000
377957730253641
13:05:41
XLON
3,987
122.0800
377957730253646
13:05:41
XLON
4,570
122.0800
377957730253647
13:05:56
XLON
2,822
122.0800
377957730253652
13:06:05
XLON
380
122.0800
377957730253667
13:06:05
XLON
5,100
122.0800
377957730253668
13:06:19
XLON
2,048
122.0800
377957730253690
13:06:26
XLON
1,013
122.0800
377957730253694
13:06:29
XLON
7,528
122.0800
377957730253695
13:06:29
XLON
3,156
122.0800
377957730253696
13:06:29
XLON
974
122.0800
377957730253697
13:06:34
XLON
2,232
122.0800
377957730253698
13:06:34
XLON
4,752
122.0800
377957730253699
13:06:36
XLON
324
122.0800
377957730253709
13:06:36
XLON
5,008
122.0800
377957730253710
13:06:36
XLON
3,000
122.0800
377957730253711
13:06:36
XLON
4,860
122.0800
377957730253712
13:06:38
XLON
124
122.0800
377957730253714
13:06:39
XLON
4,898
122.0800
377957730253716
13:06:40
XLON
100
122.0800
377957730253727
13:06:41
XLON
4,868
122.0800
377957730253733
13:06:45
XLON
5,123
122.0800
377957730253734
13:07:35
XLON
958
122.0800
377957730253804
13:07:50
XLON
5,058
122.0800
377957730253840
13:07:50
XLON
2,440
122.0800
377957730253841
13:07:59
XLON
5,214
122.0800
377957730253865
13:08:04
XLON
5,016
122.1000
377957730253873
13:08:06
XLON
5,026
122.1000
377957730253874
13:08:09
XLON
4,750
122.1000
377957730253875
13:08:12
XLON
5,193
122.1000
377957730253878
13:08:15
XLON
5,123
122.1000
377957730253893
13:08:27
XLON
2,226
122.1200
377957730253916
13:08:27
XLON
2,744
122.1200
377957730253917
13:08:33
XLON
2,412
122.1200
377957730253926
13:08:38
XLON
3,704
122.1200
377957730253927
13:08:45
XLON
84
122.1200
377957730253951
13:09:10
XLON
1,988
122.1400
377957730253975
13:11:11
XLON
5,713
122.1200
377957730254066
13:11:11
XLON
3,132
122.1200
377957730254067
13:11:11
XLON
3,000
122.1200
377957730254068
13:11:11
XLON
2,713
122.1200
377957730254069
13:11:11
XLON
9,970
122.1000
377957730254072
13:13:09
XLON
4,108
122.1200
377957730254201
13:13:09
XLON
6,713
122.1200
377957730254202
13:13:09
XLON
2,352
122.1200
377957730254203
13:13:14
XLON
7,486
122.1200
377957730254221
13:13:14
XLON
1,924
122.1200
377957730254222
13:13:32
XLON
10,473
122.1400
377957730254286
13:13:32
XLON
1,284
122.1400
377957730254284
13:13:32
XLON
8,808
122.1400
377957730254285
13:14:48
XLON
3,000
122.1200
377957730254367
13:16:06
XLON
3,311
122.1200
377957730254553
13:16:06
XLON
4,034
122.1200
377957730254563
13:16:06
XLON
3,200
122.1200
377957730254564
13:16:06
XLON
3,000
122.1200
377957730254565
13:16:06
XLON
319
122.1200
377957730254566
13:16:31
XLON
4,403
122.1200
377957730254597
13:16:31
XLON
2,103
122.1200
377957730254598
13:17:10
XLON
2,047
122.1200
377957730254671
13:17:10
XLON
10,855
122.1200
377957730254672
13:17:41
XLON
13,528
122.1200
377957730254725
13:18:06
XLON
3,901
122.1200
377957730254756
13:18:06
XLON
2,282
122.1200
377957730254761
13:18:06
XLON
3,000
122.1200
377957730254762
13:18:06
XLON
62
122.1200
377957730254763
13:18:06
XLON
3,810
122.1200
377957730254764
13:18:11
XLON
1,866
122.1200
377957730254783
13:18:12
XLON
3,810
122.1200
377957730254796
13:18:14
XLON
10,740
122.1200
377957730254797
13:18:14
XLON
3,000
122.1200
377957730254798
13:18:15
XLON
6,947
122.1200
377957730254799
13:18:15
XLON
850
122.1200
377957730254800
13:19:42
XLON
12,125
122.1000
377957730254874
13:22:09
XLON
2,279
122.0600
377957730255150
13:22:09
XLON
1,104
122.0600
377957730255151
13:22:09
XLON
42
122.0600
377957730255153
13:22:09
XLON
347
122.0600
377957730255154
13:22:26
XLON
7,279
122.0600
377957730255170
13:22:26
XLON
3,000
122.0600
377957730255171
13:22:26
XLON
598
122.0600
377957730255172
13:23:00
XLON
2,417
122.0600
377957730255221
13:23:41
XLON
2,999
122.0800
377957730255279
13:23:41
XLON
2,094
122.0800
377957730255280
13:23:41
XLON
2,500
122.0800
377957730255282
13:23:41
XLON
3,100
122.0800
377957730255283
13:23:41
XLON
3,000
122.0800
377957730255284
13:23:41
XLON
3,885
122.0800
377957730255285
13:28:00
XLON
12,520
122.0600
377957730255712
13:28:00
XLON
4,195
122.0600
377957730255716
13:28:00
XLON
3,000
122.0600
377957730255717
13:28:00
XLON
3,810
122.0600
377957730255718
13:28:00
XLON
2,436
122.0600
377957730255719
13:28:00
XLON
1,200
122.0600
377957730255720
13:28:00
XLON
2,356
122.0800
377957730255721
13:28:00
XLON
827
122.0800
377957730255722
13:28:00
XLON
3,000
122.0800
377957730255723
13:28:00
XLON
6,646
122.0800
377957730255724
13:28:00
XLON
3,000
122.0200
377957730255727
13:28:00
XLON
2,455
122.0200
377957730255728
13:28:00
XLON
2,428
122.0200
377957730255729
13:28:00
XLON
4,752
122.0200
377957730255730
13:31:29
XLON
11,463
122.0400
377957730255960
13:33:33
XLON
11,433
122.0800
377957730256216
13:34:00
XLON
3,872
122.0800
377957730256285
13:34:00
XLON
1,863
122.0800
377957730256286
13:34:56
XLON
3,000
122.1200
377957730256414
13:34:56
XLON
3,773
122.1400
377957730256415
13:34:56
XLON
3,154
122.1400
377957730256416
13:34:56
XLON
2,214
122.1400
377957730256417
13:37:03
XLON
13,829
122.0800
377957730256658
13:37:13
XLON
6,806
122.0600
377957730256686
13:37:13
XLON
6,294
122.0600
377957730256687
13:37:42
XLON
3,000
122.0200
377957730256726
13:39:00
XLON
8,636
122.0000
377957730256898
13:39:00
XLON
4,907
122.0000
377957730256899
13:39:40
XLON
1,100
122.0000
377957730256944
13:39:40
XLON
900
122.0000
377957730256946
13:39:40
XLON
2,096
122.0000
377957730256947
13:40:54
XLON
3,000
121.9600
377957730257047
13:40:54
XLON
3,100
121.9800
377957730257048
13:40:54
XLON
3,000
121.9800
377957730257049
13:40:54
XLON
688
121.9800
377957730257050
13:42:25
XLON
12,412
121.9800
377957730257138
13:42:25
XLON
3,997
121.9800
377957730257139
13:42:25
XLON
7,390
121.9800
377957730257140
13:42:27
XLON
9,128
121.9800
377957730257143
13:42:27
XLON
3,000
121.9800
377957730257144
13:42:27
XLON
2,389
121.9800
377957730257145
13:44:08
XLON
2,014
121.9800
377957730257320
13:44:08
XLON
9,254
121.9800
377957730257321
13:45:13
XLON
12,673
122.0000
377957730257389
13:45:13
XLON
3,773
122.0000
377957730257395
13:45:13
XLON
1,200
122.0000
377957730257396
13:45:13
XLON
1,200
122.0000
377957730257397
13:45:13
XLON
1,477
122.0000
377957730257398
13:45:13
XLON
3,000
122.0000
377957730257399
13:45:13
XLON
564
122.0200
377957730257400
13:45:13
XLON
3,000
122.0200
377957730257401
13:45:13
XLON
3,773
122.0200
377957730257402
13:45:13
XLON
1,200
122.0200
377957730257403
13:45:13
XLON
1,200
122.0200
377957730257404
13:45:13
XLON
2,214
122.0200
377957730257405
13:45:13
XLON
2,141
122.0200
377957730257406
13:46:20
XLON
12,599
121.9800
377957730257535
13:48:09
XLON
12,645
122.0000
377957730257691
13:48:09
XLON
2,881
122.0000
377957730257692
13:52:00
XLON
2,268
122.0000
377957730257976
13:52:00
XLON
2,917
122.0000
377957730257977
13:52:00
XLON
9,128
122.0000
377957730257978
13:52:00
XLON
3,000
122.0000
377957730257979
13:52:03
XLON
11,897
121.9800
377957730257991
13:52:03
XLON
5,754
121.9800
377957730257992
13:52:03
XLON
3,000
121.9800
377957730257993
13:52:03
XLON
2,589
121.9800
377957730257994
13:54:22
XLON
6,139
121.9200
377957730258245
13:54:22
XLON
2,998
121.9200
377957730258246
13:54:22
XLON
2,945
121.9200
377957730258247
13:54:22
XLON
3,000
121.9000
377957730258253
13:54:24
XLON
2,630
121.9000
377957730258256
13:54:24
XLON
3,000
121.9000
377957730258257
13:55:34
XLON
512
121.9000
377957730258323
13:55:34
XLON
2,792
121.9000
377957730258324
13:56:14
XLON
3,040
121.9000
377957730258395
13:56:19
XLON
4,319
121.9000
377957730258396
13:56:19
XLON
2,550
121.9000
377957730258397
13:56:19
XLON
2,227
121.9000
377957730258398
13:56:24
XLON
6,170
121.9000
377957730258415
13:56:24
XLON
1,821
121.9000
377957730258416
13:56:24
XLON
7,064
121.9000
377957730258417
13:56:27
XLON
7,440
121.9000
377957730258421
13:56:27
XLON
127
121.9000
377957730258422
13:56:27
XLON
7,601
121.9000
377957730258423
13:56:27
XLON
3,000
121.9000
377957730258424
13:56:27
XLON
1,846
121.9000
377957730258425
13:58:26
XLON
3,476
121.9200
377957730258584
13:58:26
XLON
8,543
121.9200
377957730258585
13:59:03
XLON
1,418
121.9200
377957730258641
14:01:23
XLON
2,040
121.8800
377957730258932
14:01:23
XLON
3,000
121.8800
377957730258933
14:01:28
XLON
2,322
121.8800
377957730258949
14:01:28
XLON
2,394
121.8800
377957730258950
14:01:28
XLON
1
121.8800
377957730258951
14:01:28
XLON
3,000
121.8800
377957730258952
14:01:30
XLON
1,069
121.8800
377957730258955
14:01:30
XLON
1,479
121.8800
377957730258956
14:01:46
XLON
3,000
121.8600
377957730259032
14:01:46
XLON
9,139
121.8600
377957730259033
14:01:57
XLON
1,975
121.8400
377957730259080
14:01:57
XLON
9,494
121.8400
377957730259081
14:01:57
XLON
3,000
121.8400
377957730259082
14:01:57
XLON
6,456
121.8400
377957730259083
14:02:36
XLON
1,069
121.8000
377957730259252
14:02:37
XLON
2,861
121.8000
377957730259255
14:02:43
XLON
3,000
121.8200
377957730259269
14:02:45
XLON
6,982
121.8200
377957730259270
14:02:45
XLON
3,000
121.8200
377957730259271
14:02:53
XLON
4,189
121.8000
377957730259284
14:02:53
XLON
4,641
121.8000
377957730259285
14:05:00
XLON
437
121.7800
377957730259527
14:05:10
XLON
86
121.7800
377957730259572
14:05:10
XLON
6,139
121.7800
377957730259573
14:06:10
XLON
10,319
121.8000
377957730259747
14:06:10
XLON
3,000
121.8000
377957730259748
14:06:10
XLON
4,875
121.8000
377957730259749
14:06:10
XLON
4,100
121.8000
377957730259750
14:06:10
XLON
961
121.8000
377957730259753
14:06:10
XLON
6,410
121.8000
377957730259754
14:06:10
XLON
1,490
121.8000
377957730259755
14:06:10
XLON
2,839
121.8000
377957730259756
14:06:15
XLON
2,811
121.8000
377957730259759
14:06:15
XLON
1,709
121.8000
377957730259760
14:06:15
XLON
2,735
121.8000
377957730259761
14:06:15
XLON
3,000
121.8000
377957730259762
14:06:16
XLON
1,069
121.8000
377957730259767
14:06:31
XLON
1,485
121.8200
377957730259793
14:07:42
XLON
3,754
121.8400
377957730259944
14:08:05
XLON
3,100
121.8200
377957730259995
14:08:05
XLON
3,000
121.8200
377957730259996
14:08:07
XLON
2,424
121.8200
377957730259997
14:08:07
XLON
3,000
121.8200
377957730259998
14:08:08
XLON
1,982
121.8200
377957730260002
14:08:09
XLON
2,694
121.8200
377957730260003
14:08:10
XLON
1,732
121.8200
377957730260004
14:08:11
XLON
2,336
121.8200
377957730260007
14:08:12
XLON
1,845
121.8200
377957730260008
14:09:47
XLON
4,054
121.8400
377957730260140
14:09:52
XLON
1,854
121.8400
377957730260146
14:10:16
XLON
1,821
121.8400
377957730260215
14:10:40
XLON
1,842
121.8400
377957730260253
14:11:07
XLON
10,682
121.8200
377957730260283
14:11:08
XLON
1,665
121.8200
377957730260284
14:14:38
XLON
9,397
121.8600
377957730260606
14:14:48
XLON
9,397
121.8600
377957730260615
14:15:39
XLON
4,240
121.8400
377957730260683
14:15:39
XLON
1,645
121.8400
377957730260684
14:15:39
XLON
3,000
121.8400
377957730260685
14:18:03
XLON
7,825
121.8600
377957730260935
14:18:04
XLON
42
121.8600
377957730260945
14:18:08
XLON
5,076
121.9000
377957730260978
14:18:54
XLON
2,154
121.9000
377957730261019
14:19:15
XLON
4,071
121.8800
377957730261074
14:19:15
XLON
3,100
121.8800
377957730261075
14:19:15
XLON
2,173
121.8800
377957730261076
14:19:15
XLON
13,679
121.8800
377957730261073
14:21:58
XLON
13,725
121.8400
377957730261438
14:21:58
XLON
1,350
121.8400
377957730261446
14:21:58
XLON
12,375
121.8400
377957730261447
14:22:04
XLON
4,501
121.8400
377957730261467
14:22:04
XLON
823
121.8400
377957730261468
14:23:03
XLON
5,523
121.8400
377957730261585
14:23:03
XLON
1,185
121.8400
377957730261586
14:23:14
XLON
3,696
121.8400
377957730261605
14:23:14
XLON
2,332
121.8400
377957730261606
14:23:20
XLON
12,835
121.8200
377957730261611
14:23:52
XLON
605
121.7800
377957730261654
14:23:52
XLON
3,000
121.7800
377957730261655
14:23:52
XLON
1,200
121.7800
377957730261656
14:23:54
XLON
3,029
121.7800
377957730261657
14:23:57
XLON
2,798
121.7800
377957730261664
14:24:46
XLON
8,760
121.7600
377957730261746
14:24:47
XLON
3,076
121.7600
377957730261748
14:24:47
XLON
10,525
121.7600
377957730261749
14:25:00
XLON
13,562
121.7400
377957730261800
14:25:04
XLON
3,000
121.7200
377957730261810
14:25:20
XLON
1,581
121.7400
377957730261852
14:25:20
XLON
3,363
121.7400
377957730261853
14:26:46
XLON
3,000
121.7000
377957730262048
14:26:46
XLON
602
121.7200
377957730262049
14:26:51
XLON
3,000
121.7200
377957730262062
14:26:51
XLON
8,235
121.7200
377957730262063
14:28:19
XLON
1,973
121.6800
377957730262242
14:30:17
XLON
262
121.8200
377957730262760
14:30:33
XLON
2,053
121.8000
377957730262855
14:30:33
XLON
11,559
121.8000
377957730262856
14:30:51
XLON
8,779
121.8200
377957730262957
14:30:52
XLON
1,701
121.8200
377957730262960
14:30:52
XLON
4,327
121.8200
377957730262964
14:30:54
XLON
2,233
121.8200
377957730262965
14:30:55
XLON
2,747
121.8200
377957730262967
14:30:56
XLON
2,580
121.8200
377957730262968
14:31:02
XLON
2,177
121.8000
377957730263002
14:31:02
XLON
4,008
121.8000
377957730263003
14:31:02
XLON
7,166
121.8000
377957730263004
14:31:02
XLON
3,000
121.8000
377957730263006
14:31:02
XLON
2,403
121.8000
377957730263007
14:31:02
XLON
2,800
121.8000
377957730263008
14:31:02
XLON
4,684
121.8000
377957730263009
14:31:02
XLON
3,000
121.8000
377957730263011
14:31:02
XLON
1,085
121.8000
377957730263012
14:31:03
XLON
881
121.8000
377957730263038
14:31:03
XLON
2,113
121.8000
377957730263039
14:31:03
XLON
887
121.8000
377957730263055
14:31:04
XLON
4,307
121.8000
377957730263061
14:31:04
XLON
2,475
121.8000
377957730263062
14:31:27
XLON
3,813
121.8200
377957730263183
14:31:27
XLON
7,789
121.8200
377957730263184
14:31:28
XLON
3,813
121.8200
377957730263185
14:32:00
XLON
1,055
121.8200
377957730263284
14:32:05
XLON
2,345
121.8200
377957730263320
14:32:05
XLON
509
121.8200
377957730263321
14:32:14
XLON
4,538
121.9400
377957730263477
14:32:14
XLON
3,000
121.9400
377957730263478
14:32:17
XLON
943
121.9200
377957730263497
14:32:17
XLON
5,239
121.9200
377957730263498
14:32:52
XLON
2,915
121.8800
377957730263802
14:32:53
XLON
1,122
121.8800
377957730263824
14:33:05
XLON
3,970
121.8800
377957730263903
14:33:33
XLON
975
121.9000
377957730264004
14:33:36
XLON
674
121.9000
377957730264006
14:33:36
XLON
3,000
121.9000
377957730264007
14:33:36
XLON
4,234
121.9000
377957730264008
14:33:39
XLON
4,060
121.9000
377957730264038
14:33:44
XLON
8,234
121.9000
377957730264067
14:33:44
XLON
2,900
121.9000
377957730264068
14:34:09
XLON
6,643
121.9000
377957730264246
14:34:09
XLON
2,435
121.9000
377957730264247
14:35:01
XLON
207
121.9200
377957730264569
14:35:06
XLON
1,695
121.9200
377957730264589
14:35:38
XLON
553
121.9400
377957730264690
14:35:38
XLON
2,500
121.9400
377957730264691
14:35:38
XLON
3,000
121.9400
377957730264692
14:35:44
XLON
597
121.9400
377957730264701
14:35:44
XLON
3,200
121.9400
377957730264702
14:35:58
XLON
830
121.9400
377957730264754
14:35:58
XLON
9,137
121.9400
377957730264755
14:36:30
XLON
2,249
121.9400
377957730264841
14:37:11
XLON
2,949
121.9200
377957730264925
14:37:11
XLON
3,000
121.9200
377957730264926
14:37:11
XLON
2,424
121.9200
377957730264927
14:37:15
XLON
2,409
121.9200
377957730264997
14:37:15
XLON
3,000
121.9200
377957730264998
14:37:15
XLON
3,971
121.9200
377957730264999
14:37:15
XLON
4,220
121.9200
377957730265000
14:37:17
XLON
1,970
121.9200
377957730265005
14:37:17
XLON
3,000
121.9200
377957730265006
14:37:19
XLON
4,119
121.9200
377957730265017
14:37:20
XLON
1,837
121.9200
377957730265040
14:37:21
XLON
1,964
121.9200
377957730265045
14:37:22
XLON
2,392
121.9200
377957730265054
14:37:22
XLON
3,000
121.9200
377957730265055
14:37:38
XLON
3,674
121.9200
377957730265215
14:38:54
XLON
6,476
121.8800
377957730265472
14:38:57
XLON
6,480
121.8800
377957730265516
14:39:15
XLON
6,885
121.8800
377957730265594
14:39:15
XLON
5,614
121.8800
377957730265595
14:39:16
XLON
13,051
121.8800
377957730265597
14:40:05
XLON
4,182
121.9000
377957730265716
14:40:05
XLON
6,570
121.9000
377957730265717
14:40:05
XLON
3,000
121.9000
377957730265718
14:40:05
XLON
4,820
121.9000
377957730265719
14:40:45
XLON
6,164
121.9600
377957730265888
14:40:45
XLON
6,164
121.9600
377957730265894
14:41:04
XLON
2,900
121.9200
377957730265994
14:41:06
XLON
3,000
121.9200
377957730266017
14:41:07
XLON
2,995
121.9200
377957730266022
14:41:07
XLON
4,060
121.9200
377957730266023
14:41:07
XLON
2,995
121.9200
377957730266024
14:41:07
XLON
4,255
121.9200
377957730266025
14:41:07
XLON
16,133
121.9200
377957730266026
14:41:57
XLON
5,528
121.9400
377957730266189
14:41:57
XLON
5,534
121.9400
377957730266190
14:41:58
XLON
2,051
121.9400
377957730266195
14:42:03
XLON
2,116
121.9400
377957730266225
14:42:03
XLON
6,895
121.9400
377957730266226
14:42:03
XLON
4,167
121.9400
377957730266227
14:42:53
XLON
2,900
121.9400
377957730266345
14:42:54
XLON
1,487
121.9200
377957730266356
14:42:54
XLON
3,781
121.9200
377957730266357
14:42:58
XLON
3,000
121.9200
377957730266426
14:42:58
XLON
2,242
121.9200
377957730266427
14:42:58
XLON
2,312
121.9200
377957730266428
14:42:58
XLON
1,108
121.9200
377957730266429
14:42:59
XLON
1,833
121.9200
377957730266450
14:42:59
XLON
1,890
121.9200
377957730266451
14:43:02
XLON
4,866
121.9200
377957730266504
14:43:04
XLON
2,378
121.9200
377957730266508
14:43:05
XLON
1,196
121.9200
377957730266523
14:44:05
XLON
6,888
121.9000
377957730266753
14:44:05
XLON
5,381
121.9000
377957730266760
14:44:07
XLON
317
121.9000
377957730266766
14:44:07
XLON
3,000
121.9000
377957730266767
14:45:00
XLON
2,357
121.8400
377957730267026
14:45:00
XLON
1,000
121.8400
377957730267027
14:45:00
XLON
10,255
121.8400
377957730267028
14:45:05
XLON
1,061
121.8200
377957730267049
14:45:05
XLON
2,290
121.8200
377957730267050
14:45:07
XLON
3,000
121.8000
377957730267112
14:45:07
XLON
371
121.8000
377957730267113
14:45:07
XLON
4,055
121.8000
377957730267114
14:45:07
XLON
801
121.8000
377957730267115
14:45:09
XLON
8,969
121.7800
377957730267127
14:45:09
XLON
141
121.7800
377957730267128
14:45:09
XLON
244
121.7800
377957730267129
14:45:09
XLON
4,055
121.7800
377957730267130
14:45:10
XLON
2,591
121.7800
377957730267131
14:45:11
XLON
874
121.7800
377957730267134
14:45:41
XLON
3,000
121.7600
377957730267232
14:45:42
XLON
5,534
121.7400
377957730267236
14:45:43
XLON
2,920
121.7800
377957730267256
14:45:43
XLON
3,000
121.7800
377957730267257
14:45:43
XLON
4,055
121.7800
377957730267258
14:45:43
XLON
1,596
121.7800
377957730267259
14:45:44
XLON
11
121.7800
377957730267263
14:45:44
XLON
1,507
121.7800
377957730267264
14:45:45
XLON
3,848
121.7800
377957730267265
14:45:48
XLON
3,044
121.7800
377957730267276
14:45:48
XLON
5,029
121.7800
377957730267277
14:46:07
XLON
136
121.7600
377957730267386
14:46:07
XLON
2,139
121.7600
377957730267387
14:46:25
XLON
3,730
121.7600
377957730267428
14:46:25
XLON
3,772
121.7600
377957730267429
14:46:36
XLON
7,176
121.7600
377957730267449
14:46:43
XLON
3,000
121.7400
377957730267455
14:46:48
XLON
2,270
121.7400
377957730267471
14:46:48
XLON
2,016
121.7400
377957730267472
14:46:53
XLON
1,856
121.7400
377957730267475
14:46:57
XLON
849
121.7400
377957730267482
14:46:57
XLON
26
121.7400
377957730267483
14:47:03
XLON
1,995
121.7600
377957730267497
14:47:06
XLON
2,738
121.7600
377957730267501
14:47:08
XLON
8,683
121.7600
377957730267509
14:47:09
XLON
10,923
121.7600
377957730267515
14:47:11
XLON
3,940
121.7600
377957730267520
14:47:12
XLON
1,204
121.7600
377957730267523
14:47:17
XLON
4,538
121.7600
377957730267533
14:47:17
XLON
3,774
121.7600
377957730267534
14:47:17
XLON
3,000
121.7600
377957730267535
14:47:24
XLON
1,956
121.7600
377957730267554
14:47:28
XLON
4,265
121.7600
377957730267580
14:47:28
XLON
3,774
121.7600
377957730267581
14:48:03
XLON
9,230
121.8000
377957730267681
14:48:03
XLON
1,133
121.8000
377957730267682
14:48:08
XLON
4,883
121.7800
377957730267718
14:48:08
XLON
3,000
121.7800
377957730267719
14:48:09
XLON
2,438
121.7800
377957730267722
14:48:09
XLON
3,000
121.7800
377957730267723
14:48:10
XLON
1,994
121.7800
377957730267730
14:48:18
XLON
4,244
121.8200
377957730267779
14:48:18
XLON
4,700
121.8200
377957730267780
14:48:18
XLON
2,900
121.8200
377957730267781
14:48:18
XLON
3,000
121.8200
377957730267782
14:48:18
XLON
12,588
121.8200
377957730267783
14:49:12
XLON
7,165
121.7800
377957730267954
14:49:12
XLON
3,000
121.7800
377957730267964
14:49:12
XLON
2,952
121.7800
377957730267965
14:49:24
XLON
2,555
121.7800
377957730267995
14:49:33
XLON
3,277
121.7800
377957730268069
14:49:33
XLON
4,230
121.7800
377957730268070
14:49:33
XLON
3,277
121.7800
377957730268072
14:49:33
XLON
2,700
121.7800
377957730268073
14:49:54
XLON
133
121.8000
377957730268171
14:49:56
XLON
132
121.8000
377957730268188
14:49:56
XLON
2,581
121.8000
377957730268189
14:50:02
XLON
2,464
121.8200
377957730268241
14:50:06
XLON
681
121.8200
377957730268252
14:50:06
XLON
3,000
121.8200
377957730268253
14:50:15
XLON
1,891
121.8200
377957730268293
14:50:20
XLON
4,295
121.8200
377957730268304
14:51:27
XLON
7,172
121.9600
377957730268566
14:51:27
XLON
3,000
121.9600
377957730268567
14:51:27
XLON
2,700
121.9600
377957730268568
14:51:27
XLON
4,547
121.9600
377957730268569
14:51:29
XLON
3,000
121.9600
377957730268573
14:51:30
XLON
3,000
121.9600
377957730268599
14:51:30
XLON
4,547
121.9600
377957730268600
14:51:39
XLON
1,885
121.9600
377957730268661
14:51:47
XLON
1,791
121.9600
377957730268684
14:51:47
XLON
3,000
121.9600
377957730268685
14:51:55
XLON
3,555
121.9600
377957730268730
14:51:55
XLON
3,000
121.9600
377957730268731
14:52:02
XLON
2,904
121.9400
377957730268794
14:52:03
XLON
10,866
121.9400
377957730268797
14:52:03
XLON
2,381
121.9400
377957730268798
14:52:03
XLON
2,309
121.9400
377957730268799
14:52:05
XLON
1,888
121.9400
377957730268802
14:52:10
XLON
5,590
121.9200
377957730268816
14:52:10
XLON
3,100
121.9200
377957730268819
14:52:10
XLON
2,439
121.9200
377957730268822
14:52:25
XLON
51
121.9200
377957730268881
14:52:25
XLON
3,200
121.9200
377957730268882
14:52:43
XLON
3,799
121.9200
377957730268992
14:53:00
XLON
2,051
121.9200
377957730269033
14:53:00
XLON
2,387
121.9200
377957730269034
14:53:00
XLON
2,800
121.9200
377957730269039
14:53:00
XLON
4,438
121.9200
377957730269040
14:53:04
XLON
3,880
121.9000
377957730269084
14:53:06
XLON
2,357
121.9000
377957730269086
14:53:06
XLON
1,289
121.9000
377957730269087
14:53:08
XLON
911
121.9000
377957730269094
14:53:08
XLON
3,000
121.9000
377957730269095
14:53:09
XLON
1,828
121.9000
377957730269097
14:53:09
XLON
3,000
121.9000
377957730269098
14:53:29
XLON
2,016
121.9000
377957730269160
14:53:34
XLON
2,016
121.9000
377957730269172
14:53:34
XLON
7,598
121.9000
377957730269173
14:54:05
XLON
3,708
121.8800
377957730269261
14:54:06
XLON
1,289
121.8800
377957730269265
14:54:07
XLON
1,289
121.8800
377957730269266
14:54:07
XLON
2,222
121.8800
377957730269267
14:54:07
XLON
3,000
121.8800
377957730269268
14:54:42
XLON
7,541
121.9200
377957730269419
14:54:42
XLON
2,200
121.9200
377957730269421
14:54:42
XLON
3,000
121.9200
377957730269422
14:55:31
XLON
2,239
121.9400
377957730269613
14:55:33
XLON
4,911
121.9400
377957730269632
14:55:35
XLON
4,911
121.9400
377957730269636
14:55:53
XLON
4,911
121.9400
377957730269654
14:55:58
XLON
4,911
121.9400
377957730269665
14:55:58
XLON
4,800
121.9400
377957730269666
14:56:03
XLON
3,196
121.8800
377957730269727
14:56:03
XLON
2,395
121.8800
377957730269728
14:56:04
XLON
1,843
121.8800
377957730269729
14:56:04
XLON
1,959
121.8800
377957730269730
14:56:05
XLON
8,534
121.8800
377957730269744
14:56:06
XLON
5,575
121.8800
377957730269745
14:56:07
XLON
2,449
121.8800
377957730269746
14:56:25
XLON
1,841
121.9200
377957730269814
14:56:30
XLON
9,014
121.9000
377957730269859
14:56:33
XLON
3,000
121.9000
377957730269886
14:56:33
XLON
2,995
121.9000
377957730269887
14:56:33
XLON
2,900
121.9000
377957730269888
14:56:33
XLON
7,500
121.9000
377957730269889
14:56:33
XLON
2,198
121.9000
377957730269890
14:56:35
XLON
3,000
121.9000
377957730269899
14:56:35
XLON
4,073
121.9000
377957730269900
14:56:35
XLON
4,775
121.9000
377957730269901
14:56:36
XLON
3,000
121.9000
377957730269913
14:56:43
XLON
1,807
121.9000
377957730269928
14:56:43
XLON
4,775
121.9000
377957730269929
14:56:48
XLON
3,000
121.9000
377957730269967
14:56:48
XLON
4,775
121.9000
377957730269968
14:56:48
XLON
1,726
121.9000
377957730269969
14:56:48
XLON
3,700
121.9000
377957730269970
14:56:51
XLON
3,000
121.9000
377957730269973
14:56:51
XLON
10,237
121.9000
377957730269974
14:56:51
XLON
2,697
121.9000
377957730269975
14:56:53
XLON
3,000
121.9000
377957730269979
14:56:53
XLON
12,301
121.9000
377957730269980
14:56:54
XLON
1,356
121.9000
377957730269986
14:57:04
XLON
4,775
121.8800
377957730270000
14:57:04
XLON
310
121.8800
377957730270001
14:57:05
XLON
2,265
121.8800
377957730270010
14:57:05
XLON
3,000
121.8800
377957730270011
14:57:05
XLON
7,390
121.8800
377957730270012
14:57:05
XLON
4,775
121.8800
377957730270013
14:58:00
XLON
1,020
121.8600
377957730270220
14:58:00
XLON
2,914
121.8600
377957730270221
14:58:00
XLON
4,885
121.8600
377957730270212
14:58:01
XLON
833
121.8600
377957730270222
14:59:31
XLON
4,338
121.8800
377957730270484
14:59:35
XLON
2,379
121.8800
377957730270487
14:59:35
XLON
3,000
121.8800
377957730270488
15:00:00
XLON
3,000
121.8400
377957730270598
15:00:03
XLON
1,050
121.8400
377957730270612
15:00:42
XLON
3,000
121.9200
377957730270796
15:00:50
XLON
4,761
121.9000
377957730270851
15:00:50
XLON
2,668
121.9000
377957730270856
15:02:23
XLON
850
122.0200
377957730271187
15:02:23
XLON
3,953
122.0200
377957730271188
15:02:23
XLON
3,000
122.0200
377957730271189
15:02:25
XLON
3,000
122.0200
377957730271198
15:02:25
XLON
4,970
122.0200
377957730271199
15:02:25
XLON
3,653
122.0200
377957730271200
15:02:27
XLON
3,000
122.0200
377957730271201
15:02:28
XLON
11,801
122.0200
377957730271203
15:02:39
XLON
5,066
122.0200
377957730271215
15:02:45
XLON
4,618
122.0000
377957730271258
15:03:42
XLON
3,000
121.9800
377957730271417
15:03:52
XLON
3,000
121.9800
377957730271485
15:03:57
XLON
3,575
122.0200
377957730271505
15:04:01
XLON
1,505
122.0400
377957730271518
15:04:21
XLON
3,000
122.0200
377957730271581
15:04:21
XLON
10,276
122.0200
377957730271582
15:04:22
XLON
3,556
122.0200
377957730271588
15:04:24
XLON
4,074
122.0200
377957730271595
15:04:25
XLON
20
122.0200
377957730271599
15:04:25
XLON
246
122.0200
377957730271600
15:04:25
XLON
7,650
122.0200
377957730271609
15:04:53
XLON
3,000
122.0200
377957730271733
15:06:00
XLON
10,604
122.0000
377957730271996
15:06:42
XLON
44
122.0000
377957730272228
15:06:59
XLON
9,432
122.0200
377957730272367
15:06:59
XLON
3,955
122.0200
377957730272373
15:06:59
XLON
3,000
122.0200
377957730272374
15:06:59
XLON
2,477
122.0200
377957730272375
15:07:04
XLON
2,318
122.0200
377957730272395
15:07:04
XLON
700
122.0200
377957730272396
15:07:05
XLON
885
122.0200
377957730272422
15:07:44
XLON
10,754
122.0200
377957730272515
15:07:47
XLON
2,669
122.0200
377957730272518
15:08:05
XLON
4,638
122.0200
377957730272611
15:08:10
XLON
4,384
122.0200
377957730272645
15:08:10
XLON
2,241
122.0200
377957730272646
15:08:15
XLON
1,832
122.0200
377957730272678
15:08:19
XLON
3,046
122.0200
377957730272699
15:08:37
XLON
2,830
122.0200
377957730272758
15:09:08
XLON
5,040
122.0600
377957730272859
15:09:26
XLON
3,000
122.0400
377957730272908
15:09:26
XLON
2,900
122.0400
377957730272909
15:09:26
XLON
4,800
122.0400
377957730272910
15:09:28
XLON
1,999
122.0400
377957730272922
15:09:37
XLON
3,000
122.0400
377957730272949
15:10:00
XLON
10,375
122.0200
377957730273025
15:10:05
XLON
2,049
122.0200
377957730273054
15:10:05
XLON
5,399
122.0200
377957730273055
15:10:06
XLON
1,838
122.0200
377957730273056
15:10:06
XLON
1,839
122.0200
377957730273057
15:10:10
XLON
2,049
122.0200
377957730273097
15:10:11
XLON
4,112
122.0200
377957730273104
15:10:15
XLON
1,226
122.0200
377957730273113
15:10:22
XLON
2,049
122.0200
377957730273137
15:10:22
XLON
4,112
122.0200
377957730273138
15:10:26
XLON
2,442
122.0200
377957730273151
15:10:26
XLON
3,000
122.0200
377957730273152
15:10:30
XLON
2,668
122.0400
377957730273163
15:10:30
XLON
975
122.0400
377957730273164
15:10:30
XLON
9,123
122.0400
377957730273165
15:10:30
XLON
3,000
122.0400
377957730273166
15:10:30
XLON
4,684
122.0400
377957730273167
15:10:32
XLON
2,886
122.0400
377957730273174
15:10:32
XLON
3,000
122.0400
377957730273175
15:10:32
XLON
4,684
122.0400
377957730273176
15:10:32
XLON
5,660
122.0400
377957730273177
15:10:42
XLON
7,773
122.1000
377957730273210
15:10:42
XLON
1,988
122.1000
377957730273211
15:10:54
XLON
10,507
122.1800
377957730273250
15:10:54
XLON
2,560
122.1800
377957730273251
15:10:54
XLON
4,337
122.1800
377957730273254
15:10:54
XLON
598
122.1800
377957730273255
15:10:55
XLON
2,988
122.1800
377957730273257
15:10:55
XLON
3,292
122.1800
377957730273258
15:10:55
XLON
1,000
122.1800
377957730273259
15:10:55
XLON
2,560
122.1800
377957730273260
15:11:00
XLON
2,560
122.2600
377957730273287
15:11:00
XLON
598
122.2600
377957730273288
15:11:13
XLON
3,849
122.4400
377957730273392
15:11:13
XLON
598
122.4400
377957730273393
15:11:13
XLON
4,684
122.4400
377957730273394
15:11:13
XLON
4,308
122.4400
377957730273395
15:11:18
XLON
3,000
122.5000
377957730273434
15:11:18
XLON
1,783
122.5000
377957730273435
15:11:18
XLON
2,444
122.5000
377957730273436
15:11:18
XLON
598
122.5000
377957730273437
15:11:18
XLON
4,374
122.5000
377957730273438
15:11:19
XLON
3,000
122.5000
377957730273439
15:11:19
XLON
2,765
122.5000
377957730273440
15:11:19
XLON
4,374
122.5000
377957730273441
15:11:22
XLON
11,721
122.4600
377957730273456
15:11:22
XLON
3,000
122.5000
377957730273450
15:11:22
XLON
3,524
122.5000
377957730273451
15:11:22
XLON
10,128
122.5000
377957730273452
15:11:22
XLON
598
122.5000
377957730273453
15:11:22
XLON
4,048
122.4400
377957730273459
15:11:22
XLON
598
122.4400
377957730273460
15:11:22
XLON
500
122.4600
377957730273461
15:11:22
XLON
4,067
122.4600
377957730273462
15:11:22
XLON
1,828
122.4600
377957730273463
15:11:22
XLON
598
122.4600
377957730273464
15:11:22
XLON
82
122.4600
377957730273465
15:11:24
XLON
2,889
122.4400
377957730273467
15:11:31
XLON
9,217
122.5800
377957730273518
15:11:31
XLON
1,163
122.5800
377957730273519
15:11:32
XLON
2,025
122.6200
377957730273524
15:11:32
XLON
4,374
122.6200
377957730273525
15:11:32
XLON
1,514
122.6200
377957730273526
15:11:33
XLON
2,564
122.6400
377957730273533
15:11:33
XLON
11,687
122.6400
377957730273534
15:11:37
XLON
4,379
122.6000
377957730273559
15:11:38
XLON
616
122.6200
377957730273561
15:11:38
XLON
4,702
122.6200
377957730273562
15:11:38
XLON
7,429
122.6200
377957730273563
15:11:39
XLON
3,060
122.6200
377957730273573
15:11:39
XLON
4,887
122.6200
377957730273574
15:11:39
XLON
4,374
122.6200
377957730273575
15:11:42
XLON
6,354
122.5800
377957730273584
15:11:55
XLON
6,704
122.5600
377957730273608
15:11:55
XLON
3,000
122.5600
377957730273615
15:11:55
XLON
10,058
122.5600
377957730273616
15:11:56
XLON
2,900
122.5400
377957730273622
15:11:56
XLON
3,000
122.5400
377957730273623
15:11:56
XLON
4,258
122.5400
377957730273624
15:11:57
XLON
2,291
122.5400
377957730273627
15:11:57
XLON
3,000
122.5400
377957730273628
15:11:57
XLON
4,374
122.5400
377957730273629
15:11:57
XLON
1,624
122.5400
377957730273643
15:11:57
XLON
3,000
122.5400
377957730273644
15:11:57
XLON
4,374
122.5400
377957730273645
15:11:58
XLON
2,872
122.5400
377957730273646
15:11:58
XLON
5,100
122.5400
377957730273647
15:12:03
XLON
3,996
122.5400
377957730273679
15:12:03
XLON
4,012
122.5600
377957730273680
15:12:03
XLON
3,000
122.5600
377957730273681
15:12:03
XLON
1,757
122.5600
377957730273682
15:12:03
XLON
12,765
122.5600
377957730273676
15:12:11
XLON
3,000
122.5600
377957730273719
15:12:12
XLON
1,195
122.5600
377957730273723
15:12:12
XLON
3,000
122.5600
377957730273724
15:12:12
XLON
3,657
122.5600
377957730273725
15:12:12
XLON
3,800
122.5600
377957730273726
15:12:12
XLON
420
122.5600
377957730273727
15:12:12
XLON
3,000
122.5600
377957730273728
15:12:12
XLON
2,200
122.5600
377957730273729
15:12:12
XLON
3,800
122.5600
377957730273730
15:12:13
XLON
420
122.5600
377957730273731
15:12:13
XLON
1,505
122.5600
377957730273732
15:12:13
XLON
3,000
122.5600
377957730273733
15:12:14
XLON
1,505
122.5600
377957730273736
15:12:14
XLON
1,505
122.5600
377957730273737
15:12:15
XLON
220
122.5600
377957730273741
15:12:21
XLON
3,000
122.6800
377957730273802
15:12:21
XLON
1,576
122.6800
377957730273803
15:12:22
XLON
3,000
122.6800
377957730273807
15:12:22
XLON
1,869
122.6800
377957730273808
15:12:22
XLON
3,800
122.6800
377957730273809
15:12:22
XLON
3,000
122.6800
377957730273810
15:12:22
XLON
2,274
122.6800
377957730273811
15:12:22
XLON
8,380
122.6800
377957730273812
15:12:23
XLON
3,000
122.6800
377957730273813
15:12:23
XLON
1,839
122.6800
377957730273814
15:12:24
XLON
6,166
122.7000
377957730273823
15:12:24
XLON
2,294
122.7000
377957730273824
15:12:24
XLON
3,000
122.7000
377957730273825
15:12:24
XLON
2,850
122.7000
377957730273826
15:12:26
XLON
3,927
122.7000
377957730273841
15:12:26
XLON
2,644
122.7000
377957730273842
15:12:27
XLON
4,360
122.7000
377957730273848
15:12:27
XLON
2,096
122.7000
377957730273849
15:12:27
XLON
2,928
122.6600
377957730273862
15:12:31
XLON
1,149
122.6600
377957730273873
15:12:31
XLON
1,779
122.6600
377957730273874
15:12:31
XLON
7,763
122.6200
377957730273878
15:12:38
XLON
1,194
122.6400
377957730273884
15:12:38
XLON
4,905
122.6000
377957730273888
15:12:38
XLON
629
122.6000
377957730273889
15:12:39
XLON
3,116
122.6000
377957730273890
15:12:39
XLON
3,801
122.6000
377957730273891
15:12:39
XLON
6,443
122.6000
377957730273892
15:12:40
XLON
6,917
122.5600
377957730273897
15:12:40
XLON
2,806
122.5600
377957730273898
15:12:40
XLON
3,101
122.5600
377957730273899
15:13:02
XLON
4,110
122.5600
377957730273936
15:13:02
XLON
3,788
122.5400
377957730273941
15:13:02
XLON
322
122.5400
377957730273942
15:13:04
XLON
1,074
122.5000
377957730273946
15:13:10
XLON
10,647
122.6000
377957730273982
15:13:10
XLON
3,090
122.6000
377957730273983
15:13:10
XLON
2,188
122.6000
377957730273984
15:13:28
XLON
3,619
122.6200
377957730274007
15:13:28
XLON
914
122.6000
377957730274008
15:13:28
XLON
5,000
122.6000
377957730274009
15:13:32
XLON
1,865
122.6200
377957730274020
15:13:32
XLON
2,771
122.6200
377957730274021
15:13:34
XLON
8,000
122.6000
377957730274022
15:13:34
XLON
782
122.6000
377957730274023
15:13:54
XLON
7,167
122.5800
377957730274080
15:14:00
XLON
4,243
122.5800
377957730274098
15:14:00
XLON
1,689
122.5800
377957730274099
15:14:00
XLON
7,159
122.5800
377957730274100
15:14:04
XLON
8,688
122.5400
377957730274115
15:14:04
XLON
3,000
122.5400
377957730274118
15:14:04
XLON
420
122.5400
377957730274119
15:14:04
XLON
5,268
122.5400
377957730274120
15:14:06
XLON
679
122.5400
377957730274123
15:14:06
XLON
2,270
122.5400
377957730274124
15:14:06
XLON
3,000
122.5400
377957730274125
15:14:12
XLON
92
122.5400
377957730274139
15:14:13
XLON
7,940
122.5400
377957730274144
15:14:17
XLON
11,996
122.5400
377957730274156
15:14:18
XLON
1,578
122.5200
377957730274158
15:14:31
XLON
2,007
122.5200
377957730274171
15:15:20
XLON
2,786
122.5000
377957730274343
15:15:56
XLON
1,128
122.5800
377957730274465
15:16:03
XLON
3,000
122.5800
377957730274485
15:16:11
XLON
899
122.5400
377957730274536
15:16:13
XLON
12,616
122.5400
377957730274554
15:16:13
XLON
5,666
122.5200
377957730274559
15:16:13
XLON
772
122.5400
377957730274560
15:17:02
XLON
1,975
122.4800
377957730274755
15:17:07
XLON
1,966
122.4800
377957730274772
15:17:07
XLON
1,905
122.4800
377957730274773
15:17:07
XLON
1,814
122.4800
377957730274774
15:17:09
XLON
4,229
122.4800
377957730274775
15:17:22
XLON
3,000
122.4800
377957730274812
15:17:27
XLON
7,435
122.4800
377957730274813
15:17:27
XLON
18,100
122.4800
377957730274814
15:17:27
XLON
6,999
122.4800
377957730274815
15:17:29
XLON
1,661
122.4600
377957730274824
15:17:29
XLON
2,363
122.4600
377957730274825
15:17:44
XLON
3,872
122.4400
377957730274859
15:17:44
XLON
324
122.4400
377957730274860
15:17:44
XLON
4,293
122.4400
377957730274861
15:17:44
XLON
3,000
122.4400
377957730274862
15:17:44
XLON
1,603
122.4400
377957730274863
15:17:46
XLON
3,151
122.4400
377957730274872
15:17:47
XLON
1,972
122.4400
377957730274873
15:17:49
XLON
10,064
122.4200
377957730274877
15:18:33
XLON
2,900
122.4400
377957730275088
15:18:33
XLON
3,000
122.4400
377957730275089
15:21:08
XLON
1,099
122.4600
377957730275660
15:21:08
XLON
4,207
122.4600
377957730275661
15:21:33
XLON
3,226
122.4600
377957730275731
15:21:38
XLON
4,317
122.4600
377957730275738
15:21:47
XLON
1,099
122.4600
377957730275758
15:22:10
XLON
10,929
122.4600
377957730275874
15:22:17
XLON
10,823
122.5600
377957730275906
15:22:17
XLON
3,000
122.5600
377957730275907
15:22:17
XLON
7,823
122.5600
377957730275908
15:22:18
XLON
4,389
122.5600
377957730275921
15:22:18
XLON
7,823
122.5600
377957730275922
15:22:18
XLON
3,000
122.5600
377957730275923
15:22:21
XLON
605
122.5800
377957730275929
15:22:21
XLON
35,300
122.5800
377957730275930
15:22:21
XLON
4,866
122.5800
377957730275931
15:22:25
XLON
4,104
122.5400
377957730275934
15:22:25
XLON
3,000
122.5800
377957730275935
15:22:25
XLON
2,900
122.5800
377957730275936
15:22:25
XLON
4,866
122.5800
377957730275937
15:22:25
XLON
35,300
122.5800
377957730275938
15:22:47
XLON
2,900
122.5600
377957730275980
15:22:47
XLON
9,076
122.5600
377957730275981
15:22:47
XLON
3,000
122.5600
377957730275982
15:22:47
XLON
11,322
122.5600
377957730275979
15:22:48
XLON
1,604
122.5600
377957730275993
15:22:48
XLON
3,000
122.5600
377957730275994
15:22:48
XLON
2,239
122.5600
377957730275995
15:22:50
XLON
1,831
122.5600
377957730275997
15:22:52
XLON
6,002
122.5200
377957730276004
15:22:59
XLON
4,160
122.5200
377957730276047
15:22:59
XLON
1,842
122.5200
377957730276048
15:23:02
XLON
4,160
122.5200
377957730276064
15:23:53
XLON
585
122.5200
377957730276168
15:24:24
XLON
3,985
122.5000
377957730276239
15:25:01
XLON
1,675
122.5000
377957730276324
15:25:01
XLON
2,310
122.5000
377957730276325
15:25:20
XLON
5,880
122.4800
377957730276370
15:25:48
XLON
3,261
122.4800
377957730276453
15:26:14
XLON
8,948
122.4800
377957730276537
15:26:22
XLON
4,865
122.4800
377957730276563
15:26:22
XLON
4,865
122.4800
377957730276564
15:26:23
XLON
7,194
122.4600
377957730276577
15:26:28
XLON
7,194
122.4600
377957730276613
15:26:30
XLON
4,678
122.4600
377957730276648
15:26:33
XLON
815
122.4600
377957730276649
15:26:35
XLON
1,701
122.4600
377957730276656
15:26:50
XLON
9,490
122.4600
377957730276688
15:26:50
XLON
1,959
122.4600
377957730276692
15:26:50
XLON
9,490
122.4600
377957730276706
15:27:15
XLON
2,347
122.5200
377957730276836
15:27:15
XLON
6,622
122.5200
377957730276837
15:27:15
XLON
35,300
122.5200
377957730276838
15:27:56
XLON
6,239
122.5200
377957730276930
15:27:56
XLON
3,000
122.5200
377957730276932
15:27:56
XLON
3,239
122.5200
377957730276933
15:27:59
XLON
3,167
122.4800
377957730276943
15:27:59
XLON
3,249
122.4800
377957730276944
15:28:00
XLON
1,670
122.4800
377957730276946
15:28:00
XLON
1,192
122.4800
377957730276947
15:28:00
XLON
305
122.4800
377957730276948
15:28:02
XLON
4,218
122.4800
377957730276968
15:28:47
XLON
2,269
122.4800
377957730277114
15:28:47
XLON
1,848
122.4800
377957730277115
15:28:52
XLON
2,423
122.4800
377957730277127
15:28:55
XLON
1,703
122.4800
377957730277129
15:29:26
XLON
117
122.5800
377957730277187
15:29:26
XLON
1,993
122.5800
377957730277188
15:29:26
XLON
1,753
122.5800
377957730277189
15:29:26
XLON
535
122.5800
377957730277190
15:30:10
XLON
3,271
122.6000
377957730277384
15:30:10
XLON
3,000
122.6000
377957730277385
15:30:25
XLON
3,000
122.6800
377957730277419
15:30:25
XLON
2,705
122.6800
377957730277420
15:30:25
XLON
1,574
122.6800
377957730277421
15:30:25
XLON
2,691
122.6800
377957730277422
15:30:35
XLON
3,000
122.6000
377957730277486
15:30:35
XLON
5,993
122.6000
377957730277487
15:30:35
XLON
2,700
122.6000
377957730277488
15:30:35
XLON
4,684
122.6000
377957730277489
15:30:35
XLON
4,797
122.6200
377957730277490
15:30:35
XLON
5,673
122.6200
377957730277491
15:30:35
XLON
4,684
122.6200
377957730277492
15:30:35
XLON
2,214
122.6200
377957730277493
15:30:35
XLON
598
122.6200
377957730277494
15:30:40
XLON
11,289
122.5600
377957730277510
15:31:24
XLON
3,571
122.5800
377957730277636
15:32:00
XLON
564
122.5800
377957730277707
15:32:22
XLON
8,993
122.5800
377957730277783
15:32:22
XLON
4,047
122.5600
377957730277785
15:32:22
XLON
3,000
122.5400
377957730277789
15:32:22
XLON
3,902
122.5400
377957730277790
15:32:22
XLON
3,967
122.5600
377957730277791
15:32:22
XLON
2,171
122.5600
377957730277792
15:32:23
XLON
3,000
122.5200
377957730277798
15:32:23
XLON
7,869
122.5200
377957730277799
15:32:55
XLON
6,789
122.4800
377957730277896
15:32:56
XLON
3,758
122.4800
377957730277898
15:32:56
XLON
1,621
122.4800
377957730277899
15:32:56
XLON
3,000
122.4800
377957730277900
15:32:56
XLON
4,480
122.4800
377957730277901
15:32:56
XLON
9,085
122.4800
377957730277902
15:32:56
XLON
4,866
122.4800
377957730277903
15:33:05
XLON
3,207
122.5200
377957730277964
15:33:05
XLON
2,229
122.5200
377957730277965
15:33:07
XLON
3,000
122.5200
377957730277966
15:33:08
XLON
3,000
122.5200
377957730277976
15:33:08
XLON
3,190
122.5200
377957730277977
15:33:10
XLON
4,866
122.5200
377957730277994
15:33:10
XLON
7,185
122.5200
377957730277995
15:33:10
XLON
7,590
122.5200
377957730277996
15:33:10
XLON
3,000
122.5200
377957730277997
15:33:12
XLON
2,528
122.5200
377957730278020
15:33:13
XLON
7,879
122.5200
377957730278024
15:33:13
XLON
3,190
122.5200
377957730278025
15:33:13
XLON
4,866
122.5200
377957730278026
15:33:14
XLON
7,495
122.5200
377957730278028
15:33:14
XLON
3,190
122.5200
377957730278029
15:33:15
XLON
2,775
122.5200
377957730278039
15:33:16
XLON
1,153
122.5200
377957730278044
15:33:17
XLON
352
122.5200
377957730278045
15:34:22
XLON
782
122.5400
377957730278324
15:35:57
XLON
6,565
122.6400
377957730278682
15:36:01
XLON
2,847
122.6200
377957730278695
15:36:08
XLON
2,953
122.6200
377957730278718
15:36:08
XLON
2,594
122.6200
377957730278719
15:36:08
XLON
4,728
122.6200
377957730278720
15:36:09
XLON
2,585
122.6200
377957730278736
15:36:09
XLON
3,809
122.6200
377957730278737
15:36:09
XLON
646
122.6200
377957730278738
15:36:09
XLON
1,355
122.6200
377957730278739
15:36:09
XLON
584
122.6200
377957730278740
15:36:12
XLON
7,273
122.6200
377957730278751
15:38:00
XLON
5,945
122.6000
377957730279055
15:38:00
XLON
2,409
122.6200
377957730279064
15:38:00
XLON
3,000
122.6200
377957730279065
15:38:00
XLON
9,077
122.6200
377957730279066
15:38:00
XLON
2,445
122.6200
377957730279067
15:38:50
XLON
963
122.6000
377957730279194
15:41:05
XLON
948
122.6000
377957730279644
15:41:05
XLON
4,684
122.6000
377957730279645
15:41:05
XLON
2,259
122.6000
377957730279646
15:41:10
XLON
628
122.5600
377957730279659
15:41:12
XLON
1,214
122.5600
377957730279661
15:41:20
XLON
691
122.5600
377957730279706
15:41:30
XLON
121
122.5600
377957730279745
15:41:50
XLON
74
122.6000
377957730279821
15:41:50
XLON
74
122.6000
377957730279825
15:41:52
XLON
3,000
122.6000
377957730279826
15:41:52
XLON
4,700
122.6000
377957730279827
15:42:00
XLON
4,547
122.6000
377957730279865
15:42:00
XLON
3,230
122.6000
377957730279866
15:42:05
XLON
3,000
122.5800
377957730279871
15:42:05
XLON
3,658
122.5800
377957730279872
15:42:05
XLON
2,425
122.5800
377957730279873
15:42:07
XLON
1,983
122.5800
377957730279895
15:42:07
XLON
3,000
122.5800
377957730279896
15:42:07
XLON
4,547
122.5800
377957730279897
15:42:07
XLON
3,230
122.5800
377957730279898
15:42:09
XLON
3,504
122.5800
377957730279899
15:42:09
XLON
3,000
122.5800
377957730279900
15:42:09
XLON
4,547
122.5800
377957730279901
15:42:09
XLON
3,230
122.5800
377957730279902
15:42:10
XLON
4,643
122.5800
377957730279905
15:42:10
XLON
3,000
122.5800
377957730279906
15:42:10
XLON
245
122.5800
377957730279907
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.ENDPOSSEAFWDEFSESA
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