REG - Vodafone Group Plc - Transaction in Own Shares
9 September 2021
Vodafone Group Plc ('Vodafone')
ISIN Code: GB00BH4HKS39
Transaction in Own Shares
Vodafone announces that it has purchased the following number of its ordinary shares of 2020/21 US cents on Exchange (as defined in the Rules of the London Stock Exchange) from Goldman Sachs International ('Goldman Sachs') as part of its buy-back programme announced on 23 July 2021 (the 'Programme'). The sole purpose of this Programme is to reduce the issued share capital of Vodafone to partially offset the increase in the issued share capital as a result of the maturing of the first tranche of a two-tranche mandatory convertible bond ('MCB') issued by Vodafone in March 2019.
Date of purchase:
9 September 2021
Number of ordinary shares of 2020/21 US cents each purchased:
5,707,176
Highest price paid per share (pence):
120.42
Lowest price paid per share (pence):
118.94
Volume weighted average price paid per share (pence):
119.53
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,202,433,543 of its ordinary shares in treasury and has 27,615,156,475 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 9 September 2021 Goldman Sachs (as principal) elected to purchase 5,707,176 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 9 September 2021 is set out below.
Schedule of purchases - aggregate information
Trading venue
Volume weighted average price (pence per share)
Aggregated volume
XLON
119.53
5,707,176
Schedule of purchases - individual transactions
Transaction Time
Trading Venue
Number of Shares
Price Per Share (GBP)
Transaction Reference Number
08:22:54
XLON
6,128
120.2400
388471810170271
08:23:04
XLON
1,964
120.2200
388471810170288
08:23:04
XLON
1,457
120.2200
388471810170289
08:23:26
XLON
6,723
120.1800
388471810170337
08:23:36
XLON
3,000
120.2400
388471810170379
08:23:36
XLON
3
120.2400
388471810170380
08:23:50
XLON
3,749
120.2600
388471810170412
08:23:50
XLON
1,398
120.2600
388471810170413
08:24:16
XLON
4
120.2800
388471810170485
08:24:16
XLON
1,542
120.2800
388471810170486
08:24:58
XLON
3,000
120.4200
388471810170560
08:24:58
XLON
1,377
120.4200
388471810170561
08:25:05
XLON
3,000
120.4200
388471810170604
08:25:08
XLON
3,000
120.4200
388471810170612
08:25:11
XLON
3,000
120.4200
388471810170638
08:25:11
XLON
3,419
120.4200
388471810170639
08:25:12
XLON
13,677
120.3800
388471810170654
08:26:03
XLON
4,137
120.3000
388471810170861
08:26:03
XLON
3,000
120.2800
388471810170866
08:26:03
XLON
1,430
120.3000
388471810170867
08:26:42
XLON
2,811
120.3400
388471810170984
08:27:24
XLON
3,000
120.4000
388471810171074
08:27:49
XLON
12,357
120.3800
388471810171141
08:28:08
XLON
3,000
120.3600
388471810171221
08:28:08
XLON
184
120.3600
388471810171222
08:28:12
XLON
117
120.3600
388471810171258
08:28:12
XLON
1,554
120.3600
388471810171259
08:28:20
XLON
3,830
120.3600
388471810171278
08:28:20
XLON
3,200
120.3600
388471810171280
08:28:20
XLON
1,846
120.3800
388471810171281
08:29:00
XLON
3,878
120.3200
388471810171402
08:29:02
XLON
3,000
120.3000
388471810171416
08:29:49
XLON
3,000
120.3000
388471810171562
08:29:57
XLON
3,000
120.4000
388471810171588
08:30:20
XLON
13,550
120.3800
388471810171742
08:30:23
XLON
3,340
120.4000
388471810171766
08:30:23
XLON
1,957
120.4000
388471810171767
08:30:55
XLON
6,507
120.4000
388471810171845
08:31:57
XLON
4,656
120.3600
388471810171993
08:32:59
XLON
13,480
120.4200
388471810172089
08:33:24
XLON
7,128
120.4200
388471810172174
08:34:01
XLON
541
120.3800
388471810172275
08:34:01
XLON
5,020
120.3800
388471810172276
08:34:01
XLON
3,100
120.3800
388471810172281
08:34:55
XLON
4,956
120.3400
388471810172391
08:34:57
XLON
4,018
120.3200
388471810172393
08:35:53
XLON
2,869
120.3600
388471810172482
08:36:08
XLON
5,589
120.3400
388471810172531
08:36:08
XLON
1,178
120.3600
388471810172536
08:36:08
XLON
3,855
120.3600
388471810172537
08:36:14
XLON
3,576
120.2800
388471810172580
08:36:29
XLON
4,024
120.3000
388471810172625
08:37:30
XLON
3,000
120.2200
388471810172910
08:37:51
XLON
7,539
120.1800
388471810172928
08:38:11
XLON
3,000
120.2200
388471810172993
08:38:37
XLON
1,705
120.2400
388471810173055
08:38:37
XLON
5,402
120.2400
388471810173056
08:38:37
XLON
3,200
120.2400
388471810173059
08:38:37
XLON
297
120.2400
388471810173060
08:39:15
XLON
5,784
120.1800
388471810173163
08:40:39
XLON
10,719
120.1200
388471810173492
08:40:39
XLON
1,878
120.1200
388471810173493
08:40:56
XLON
4,136
120.1000
388471810173575
08:41:10
XLON
4,054
120.1200
388471810173646
08:42:44
XLON
13,524
120.1000
388471810173892
08:42:49
XLON
5,312
120.0600
388471810173911
08:43:32
XLON
4,970
120.0600
388471810174043
08:44:20
XLON
2,244
120.0200
388471810174183
08:44:20
XLON
2,359
120.0200
388471810174184
08:44:48
XLON
12,685
120.0200
388471810174371
08:45:11
XLON
3,000
119.9800
388471810174576
08:45:11
XLON
9,000
120.0000
388471810174577
08:45:11
XLON
1,725
120.0000
388471810174578
08:45:11
XLON
12,647
119.9400
388471810174587
08:45:12
XLON
283
119.9600
388471810174588
08:45:12
XLON
3,000
119.9800
388471810174589
08:45:12
XLON
9,000
119.9800
388471810174590
08:45:12
XLON
3,517
119.9800
388471810174591
08:45:12
XLON
2,700
119.9800
388471810174592
08:45:12
XLON
920
119.9800
388471810174597
08:45:15
XLON
12,064
119.9400
388471810174610
08:45:34
XLON
42
119.9800
388471810174684
08:45:35
XLON
4,362
119.9800
388471810174686
08:45:45
XLON
7,008
119.9600
388471810174713
08:45:45
XLON
1,938
119.9600
388471810174714
08:45:45
XLON
3,904
119.9600
388471810174715
08:46:16
XLON
3,000
120.0800
388471810174790
08:47:01
XLON
616
120.1200
388471810174886
08:47:01
XLON
3,273
120.1200
388471810174887
08:47:01
XLON
8,940
120.1200
388471810174880
08:47:30
XLON
7,269
120.1200
388471810174935
08:48:38
XLON
3,804
120.1400
388471810175170
08:49:01
XLON
3,000
120.1200
388471810175235
08:49:16
XLON
7,288
120.0800
388471810175304
08:49:39
XLON
5,511
120.1200
388471810175360
08:50:04
XLON
3,556
120.0800
388471810175431
08:52:04
XLON
5,556
120.2000
388471810175828
08:52:04
XLON
3,000
120.1800
388471810175837
08:52:04
XLON
116
120.1800
388471810175838
08:53:20
XLON
7,060
120.2400
388471810176159
08:53:31
XLON
10,360
120.1800
388471810176188
08:54:08
XLON
7,029
120.2200
388471810176399
08:55:26
XLON
6,062
120.2800
388471810176632
08:55:52
XLON
3,661
120.3200
388471810176710
08:56:39
XLON
4,822
120.3400
388471810176810
08:56:51
XLON
10,462
120.2600
388471810176883
08:56:51
XLON
3,482
120.2600
388471810176887
08:59:16
XLON
3,584
120.3600
388471810177266
08:59:37
XLON
2,962
120.3200
388471810177294
09:02:08
XLON
1,079
120.4200
388471810177799
09:02:15
XLON
42
120.4200
388471810177816
09:02:36
XLON
5,819
120.4000
388471810177846
09:02:36
XLON
3,000
120.4000
388471810177848
09:02:36
XLON
825
120.4000
388471810177849
09:02:54
XLON
10,562
120.3400
388471810177917
09:03:06
XLON
3,873
120.4000
388471810177965
09:03:19
XLON
7,796
120.3800
388471810177995
09:03:19
XLON
3,227
120.4000
388471810177992
09:03:34
XLON
5,777
120.4000
388471810178028
09:03:34
XLON
1,151
120.4000
388471810178029
09:03:37
XLON
3,387
120.4000
388471810178086
09:03:57
XLON
9,128
120.3800
388471810178113
09:03:57
XLON
302
120.3800
388471810178116
09:03:57
XLON
3,627
120.3800
388471810178117
09:04:48
XLON
3,514
120.3400
388471810178282
09:05:10
XLON
5,585
120.3600
388471810178382
09:06:26
XLON
4,386
120.2800
388471810178668
09:07:15
XLON
7,326
120.2800
388471810178835
09:07:58
XLON
5,814
120.3400
388471810178915
09:07:58
XLON
5,040
120.3400
388471810178919
09:08:00
XLON
4,236
120.3200
388471810178924
09:08:26
XLON
4,124
120.3200
388471810179001
09:09:09
XLON
3,023
120.3000
388471810179154
09:09:25
XLON
5,333
120.3000
388471810179193
09:10:24
XLON
7,576
120.2800
388471810179317
09:12:03
XLON
8,075
120.2200
388471810179524
09:12:38
XLON
919
120.3000
388471810179594
09:12:38
XLON
1,720
120.3000
388471810179595
09:12:38
XLON
429
120.3000
388471810179596
09:13:42
XLON
7,559
120.2600
388471810179719
09:14:42
XLON
3,868
120.3400
388471810179867
09:14:42
XLON
1,616
120.3200
388471810179870
09:14:42
XLON
3,000
120.3200
388471810179871
09:14:42
XLON
3,682
120.3400
388471810179872
09:15:19
XLON
4,173
120.3400
388471810179987
09:15:19
XLON
2,500
120.3400
388471810179996
09:15:19
XLON
2,518
120.3400
388471810179997
09:15:31
XLON
4,101
120.3000
388471810180009
09:16:05
XLON
44
120.3200
388471810180095
09:16:25
XLON
3,000
120.3200
388471810180158
09:16:25
XLON
545
120.3200
388471810180159
09:16:25
XLON
4,069
120.3200
388471810180144
09:16:53
XLON
3,409
120.2800
388471810180216
09:17:23
XLON
1,705
120.3000
388471810180265
09:17:23
XLON
794
120.3000
388471810180266
09:17:23
XLON
3,923
120.3000
388471810180267
09:17:55
XLON
4,754
120.2600
388471810180324
09:18:14
XLON
4,050
120.3200
388471810180400
09:18:46
XLON
3,000
120.3600
388471810180483
09:18:46
XLON
2,407
120.3600
388471810180484
09:18:46
XLON
3,874
120.3600
388471810180480
09:20:00
XLON
5,777
120.4000
388471810180741
09:20:00
XLON
3,000
120.4000
388471810180742
09:20:00
XLON
4,745
120.4000
388471810180743
09:20:03
XLON
4,449
120.4000
388471810180759
09:20:04
XLON
3,780
120.4000
388471810180762
09:20:15
XLON
11,124
120.3800
388471810180789
09:21:15
XLON
3,737
120.4000
388471810180993
09:21:22
XLON
2,852
120.3800
388471810181001
09:21:23
XLON
1,819
120.3800
388471810181004
09:21:44
XLON
5,837
120.3800
388471810181019
09:21:44
XLON
5,141
120.3800
388471810181021
09:21:58
XLON
4,840
120.3600
388471810181054
09:22:20
XLON
5,862
120.3000
388471810181203
09:22:44
XLON
3,097
120.2800
388471810181334
09:23:25
XLON
4,751
120.2800
388471810181430
09:24:26
XLON
158
120.3000
388471810181602
09:24:36
XLON
4,203
120.2800
388471810181637
09:25:02
XLON
13,327
120.2800
388471810181668
09:25:02
XLON
3,000
120.2600
388471810181690
09:25:02
XLON
1,108
120.2600
388471810181691
09:25:02
XLON
3,825
120.2800
388471810181683
09:25:37
XLON
3,000
120.2200
388471810181851
09:26:39
XLON
3,000
120.1600
388471810182036
09:26:40
XLON
3,770
120.1400
388471810182045
09:26:40
XLON
3,441
120.1400
388471810182046
09:27:54
XLON
8,642
120.1600
388471810182309
09:28:29
XLON
7,992
120.1400
388471810182405
09:29:22
XLON
10,632
120.0600
388471810182540
09:29:22
XLON
3,000
120.0200
388471810182590
09:29:22
XLON
4,864
120.0200
388471810182591
09:29:24
XLON
1,706
120.0400
388471810182609
09:29:25
XLON
3,000
120.0400
388471810182611
09:29:25
XLON
5,490
120.0400
388471810182612
09:29:25
XLON
4,800
120.0400
388471810182613
09:29:35
XLON
12,933
120.0000
388471810182646
09:29:35
XLON
3,000
120.0000
388471810182647
09:29:35
XLON
3,100
120.0000
388471810182648
09:29:35
XLON
6,347
120.0000
388471810182649
09:29:35
XLON
367
120.0000
388471810182650
09:29:48
XLON
158
119.9600
388471810182722
09:29:48
XLON
4,334
119.9600
388471810182723
09:29:48
XLON
6,697
119.9600
388471810182724
09:30:18
XLON
10,350
119.9200
388471810182911
09:31:16
XLON
5,799
119.9000
388471810183070
09:31:16
XLON
3,000
119.9000
388471810183075
09:31:16
XLON
682
119.9000
388471810183078
09:32:28
XLON
1,611
119.9600
388471810183247
09:32:28
XLON
4,695
119.9600
388471810183248
09:34:01
XLON
357
120.0400
388471810183499
09:34:01
XLON
7,329
120.0400
388471810183500
09:35:16
XLON
3,353
119.9600
388471810183652
09:37:03
XLON
1,212
119.9400
388471810183897
09:37:03
XLON
2,456
119.9600
388471810183898
09:37:10
XLON
4,727
119.9200
388471810183929
09:37:10
XLON
4,676
119.9200
388471810183932
09:37:12
XLON
4,950
119.9000
388471810183972
09:37:29
XLON
2,812
119.8800
388471810184005
09:38:15
XLON
3,850
119.8800
388471810184110
09:39:03
XLON
4,650
119.8800
388471810184196
09:39:35
XLON
195
119.8600
388471810184273
09:39:35
XLON
3,178
119.8600
388471810184274
09:40:24
XLON
5,124
119.8600
388471810184364
09:40:45
XLON
3,432
119.8200
388471810184421
09:41:11
XLON
4,137
119.9000
388471810184523
09:41:11
XLON
403
119.9000
388471810184524
09:41:26
XLON
3,972
119.9000
388471810184567
09:41:26
XLON
2,974
119.9000
388471810184569
09:41:26
XLON
851
119.9000
388471810184570
09:42:28
XLON
3,637
119.8400
388471810184653
09:42:28
XLON
3,577
119.8400
388471810184654
09:43:14
XLON
12,585
119.8200
388471810184727
09:43:14
XLON
3,336
119.8200
388471810184729
09:43:47
XLON
3,321
119.8000
388471810184904
09:44:43
XLON
9,252
119.8400
388471810185065
09:46:51
XLON
245
119.8200
388471810185359
09:46:51
XLON
7,646
119.8200
388471810185360
09:46:51
XLON
3,000
119.8200
388471810185365
09:46:51
XLON
112
119.8200
388471810185366
09:49:11
XLON
7,811
119.8000
388471810185645
09:50:14
XLON
2,965
119.7800
388471810185737
09:51:54
XLON
3,309
119.7800
388471810185948
09:51:55
XLON
7,698
119.7200
388471810185964
09:51:55
XLON
7,698
119.7200
388471810185965
09:53:24
XLON
2,811
119.7200
388471810186161
09:53:24
XLON
3,200
119.7200
388471810186163
09:54:27
XLON
6,814
119.7600
388471810186308
09:54:27
XLON
5,870
119.7600
388471810186311
09:54:27
XLON
909
119.7600
388471810186312
09:54:32
XLON
4,325
119.7400
388471810186326
09:54:32
XLON
4,504
119.7200
388471810186327
09:56:12
XLON
522
119.7000
388471810186626
09:56:12
XLON
2,673
119.7000
388471810186627
09:57:45
XLON
5,002
119.7000
388471810186787
09:57:45
XLON
3,452
119.7000
388471810186789
09:57:45
XLON
1,100
119.7000
388471810186790
09:59:51
XLON
2,927
119.6400
388471810187129
10:00:19
XLON
7,380
119.6400
388471810187184
10:00:19
XLON
3,039
119.6400
388471810187191
10:00:19
XLON
1,995
119.6400
388471810187192
10:00:52
XLON
2,321
119.6400
388471810187292
10:00:52
XLON
3,000
119.6400
388471810187293
10:01:27
XLON
7,253
119.6000
388471810187368
10:01:51
XLON
3,525
119.5800
388471810187414
10:02:27
XLON
3,000
119.5600
388471810187468
10:02:27
XLON
1,283
119.5600
388471810187469
10:02:27
XLON
579
119.5600
388471810187463
10:02:27
XLON
1,921
119.5600
388471810187464
10:02:27
XLON
11,526
119.5600
388471810187465
10:03:26
XLON
9,771
119.5200
388471810187634
10:05:19
XLON
4,601
119.5000
388471810187874
10:05:29
XLON
3,355
119.4600
388471810187925
10:06:08
XLON
8,698
119.4400
388471810188032
10:06:08
XLON
2,962
119.4400
388471810188038
10:06:24
XLON
3,145
119.4600
388471810188059
10:07:41
XLON
4,602
119.4200
388471810188246
10:10:02
XLON
7,723
119.4400
388471810188552
10:10:02
XLON
3,533
119.4200
388471810188557
10:11:01
XLON
4,403
119.4800
388471810188662
10:12:20
XLON
3,369
119.5000
388471810188797
10:12:20
XLON
2,881
119.5000
388471810188796
10:12:20
XLON
1,497
119.5000
388471810188798
10:12:21
XLON
4,220
119.5000
388471810188803
10:13:08
XLON
2,761
119.4200
388471810188891
10:13:08
XLON
4,207
119.4200
388471810188892
10:13:44
XLON
3,152
119.5000
388471810188965
10:13:44
XLON
2,867
119.5000
388471810188964
10:13:44
XLON
3,268
119.5000
388471810188966
10:15:03
XLON
6,174
119.4600
388471810189139
10:15:32
XLON
3,639
119.5000
388471810189178
10:16:03
XLON
2,587
119.5000
388471810189296
10:16:03
XLON
1,695
119.5000
388471810189297
10:16:03
XLON
3,258
119.5000
388471810189298
10:17:54
XLON
3,068
119.6200
388471810189618
10:19:44
XLON
10,124
119.6600
388471810189854
10:19:48
XLON
3,395
119.6400
388471810189857
10:19:59
XLON
2,873
119.6200
388471810189869
10:20:58
XLON
7,387
119.6600
388471810189964
10:20:58
XLON
2,887
119.6600
388471810189965
10:21:47
XLON
3,268
119.6400
388471810190028
10:22:05
XLON
1,081
119.6200
388471810190100
10:22:05
XLON
1,735
119.6200
388471810190101
10:23:01
XLON
7,250
119.5800
388471810190217
10:23:23
XLON
7,557
119.5800
388471810190245
10:23:23
XLON
3,000
119.5600
388471810190249
10:23:23
XLON
2,958
119.5600
388471810190250
10:25:10
XLON
13,767
119.5600
388471810190389
10:25:10
XLON
1,839
119.5600
388471810190394
10:25:10
XLON
3,000
119.5600
388471810190395
10:25:10
XLON
507
119.5600
388471810190396
10:25:10
XLON
5,637
119.5600
388471810190397
10:25:24
XLON
4,546
119.5400
388471810190408
10:25:41
XLON
6,933
119.5400
388471810190425
10:25:52
XLON
3,136
119.5200
388471810190455
10:25:52
XLON
3,486
119.5200
388471810190456
10:25:53
XLON
3,486
119.5200
388471810190462
10:27:02
XLON
886
119.5400
388471810190571
10:27:02
XLON
8,910
119.5400
388471810190572
10:27:43
XLON
9,285
119.5400
388471810190626
10:28:20
XLON
5,444
119.5400
388471810190761
10:28:20
XLON
2,851
119.5400
388471810190762
10:29:49
XLON
6,839
119.5600
388471810190922
10:30:01
XLON
6,551
119.5400
388471810190957
10:30:01
XLON
852
119.5400
388471810190958
10:30:01
XLON
5,394
119.5400
388471810190967
10:31:12
XLON
6,093
119.5600
388471810191200
10:31:12
XLON
6,021
119.5600
388471810191204
10:31:58
XLON
3,858
119.5200
388471810191332
10:31:58
XLON
3,685
119.5200
388471810191337
10:31:58
XLON
1,350
119.5200
388471810191338
10:31:58
XLON
5,625
119.5200
388471810191339
10:32:35
XLON
5,226
119.5000
388471810191400
10:32:35
XLON
3,259
119.5000
388471810191399
10:33:03
XLON
4,234
119.5400
388471810191463
10:35:12
XLON
8,956
119.5600
388471810191765
10:35:15
XLON
1,319
119.5600
388471810191784
10:36:14
XLON
4,783
119.5000
388471810191876
10:37:29
XLON
9,661
119.5400
388471810192065
10:38:18
XLON
11,938
119.5400
388471810192212
10:39:25
XLON
976
119.6200
388471810192342
10:39:27
XLON
7,710
119.6200
388471810192343
10:39:29
XLON
251
119.6200
388471810192346
10:39:29
XLON
2,178
119.6200
388471810192347
10:39:29
XLON
3,354
119.6200
388471810192348
10:39:30
XLON
6,844
119.5800
388471810192352
10:39:30
XLON
3,000
119.5800
388471810192355
10:39:30
XLON
1,469
119.5800
388471810192356
10:39:31
XLON
981
119.5800
388471810192358
10:39:32
XLON
801
119.5800
388471810192359
10:41:27
XLON
918
119.6600
388471810192638
10:41:27
XLON
11,924
119.6600
388471810192639
10:41:27
XLON
3,100
119.6600
388471810192640
10:41:49
XLON
10,942
119.6400
388471810192735
10:41:49
XLON
449
119.6400
388471810192737
10:41:49
XLON
10,942
119.6400
388471810192739
10:41:49
XLON
11,593
119.6400
388471810192688
10:42:31
XLON
4,298
119.6000
388471810192844
10:43:02
XLON
2,980
119.5800
388471810192898
10:43:02
XLON
3,000
119.5800
388471810192900
10:43:02
XLON
985
119.5800
388471810192901
10:43:40
XLON
40
119.5000
388471810192980
10:43:41
XLON
3,414
119.5000
388471810192983
10:44:02
XLON
8,996
119.5200
388471810193020
10:44:02
XLON
9,385
119.5200
388471810193019
10:44:02
XLON
3,000
119.5200
388471810193023
10:44:02
XLON
1,000
119.5200
388471810193024
10:44:02
XLON
3,000
119.5200
388471810193025
10:44:02
XLON
74
119.5200
388471810193026
10:45:30
XLON
3,000
119.4800
388471810193200
10:45:30
XLON
1,685
119.5000
388471810193201
10:45:30
XLON
3,322
119.4800
388471810193187
10:46:27
XLON
1,027
119.5400
388471810193322
10:46:27
XLON
3,000
119.5400
388471810193323
10:46:30
XLON
3,380
119.5400
388471810193324
10:46:33
XLON
7,871
119.5200
388471810193326
10:46:33
XLON
5,055
119.5200
388471810193327
10:48:14
XLON
3,100
119.5600
388471810193451
10:49:08
XLON
3,773
119.5600
388471810193510
10:49:09
XLON
3,800
119.5600
388471810193511
10:49:49
XLON
8,983
119.5600
388471810193623
10:49:54
XLON
12,648
119.5600
388471810193629
10:50:30
XLON
3,076
119.5200
388471810193698
10:50:33
XLON
3,165
119.5200
388471810193721
10:51:30
XLON
3,414
119.5000
388471810193863
10:52:01
XLON
2,676
119.5800
388471810193921
10:52:12
XLON
10,271
119.5800
388471810193944
10:52:35
XLON
3,197
119.5600
388471810193963
10:53:22
XLON
3,439
119.5600
388471810194020
10:53:22
XLON
6,459
119.5600
388471810194026
10:54:16
XLON
2,970
119.5200
388471810194082
10:54:18
XLON
1,075
119.5000
388471810194101
10:54:18
XLON
2,006
119.5000
388471810194102
10:54:19
XLON
41
119.5000
388471810194106
10:55:01
XLON
3,254
119.5400
388471810194188
10:55:01
XLON
1,132
119.5400
388471810194189
10:55:01
XLON
8,313
119.5400
388471810194184
10:55:01
XLON
3,254
119.5400
388471810194183
10:55:01
XLON
3,254
119.5400
388471810194187
10:57:45
XLON
3,041
119.5000
388471810194443
10:57:47
XLON
4,978
119.5200
388471810194448
10:57:48
XLON
3,045
119.5200
388471810194449
10:57:53
XLON
4,636
119.5200
388471810194461
10:58:05
XLON
915
119.4800
388471810194492
10:59:13
XLON
3,000
119.4600
388471810194603
10:59:13
XLON
883
119.4600
388471810194597
10:59:13
XLON
8,081
119.4600
388471810194598
10:59:13
XLON
13,863
119.4600
388471810194601
10:59:13
XLON
1,657
119.4600
388471810194599
10:59:14
XLON
1,210
119.4600
388471810194613
11:00:21
XLON
13,882
119.4600
388471810194719
11:00:36
XLON
13,663
119.4400
388471810194749
11:00:36
XLON
6,489
119.4400
388471810194746
11:00:36
XLON
5,686
119.4400
388471810194752
11:01:21
XLON
2,992
119.4400
388471810194843
11:01:21
XLON
3,000
119.4400
388471810194849
11:01:21
XLON
1,720
119.4400
388471810194850
11:02:03
XLON
4,297
119.3600
388471810194961
11:05:17
XLON
4,737
119.3800
388471810195296
11:05:17
XLON
3,000
119.3800
388471810195299
11:05:17
XLON
4,263
119.3800
388471810195300
11:05:17
XLON
3,000
119.3800
388471810195301
11:05:17
XLON
1,737
119.3800
388471810195302
11:05:48
XLON
3,000
119.3400
388471810195377
11:06:13
XLON
5,316
119.3000
388471810195439
11:06:13
XLON
3,000
119.3000
388471810195440
11:06:22
XLON
5,217
119.2800
388471810195452
11:06:32
XLON
3,000
119.3200
388471810195468
11:07:02
XLON
8,796
119.3000
388471810195514
11:07:37
XLON
13,165
119.3000
388471810195590
11:07:37
XLON
2,822
119.3000
388471810195589
11:08:21
XLON
1,673
119.4000
388471810195682
11:08:21
XLON
2,717
119.4000
388471810195683
11:08:21
XLON
950
119.4000
388471810195684
11:08:21
XLON
3,193
119.4000
388471810195686
11:09:05
XLON
5,462
119.4200
388471810195792
11:09:05
XLON
2,359
119.4200
388471810195793
11:09:05
XLON
3,000
119.4200
388471810195799
11:09:05
XLON
7,714
119.4200
388471810195800
11:09:25
XLON
1,674
119.3800
388471810195831
11:09:25
XLON
2,895
119.3800
388471810195832
11:12:55
XLON
11,340
119.3600
388471810196181
11:12:59
XLON
7,340
119.3600
388471810196206
11:12:59
XLON
4,691
119.3600
388471810196207
11:12:59
XLON
5,316
119.3600
388471810196211
11:12:59
XLON
2,849
119.3600
388471810196212
11:13:02
XLON
8,009
119.3400
388471810196224
11:13:59
XLON
3,055
119.3200
388471810196432
11:15:25
XLON
1,677
119.3400
388471810196645
11:15:25
XLON
3,183
119.3400
388471810196646
11:15:25
XLON
1,168
119.3400
388471810196647
11:15:25
XLON
2,442
119.3400
388471810196648
11:15:25
XLON
3,272
119.3400
388471810196650
11:15:25
XLON
3,000
119.3400
388471810196651
11:15:28
XLON
9,172
119.3200
388471810196659
11:16:52
XLON
3,000
119.3800
388471810196798
11:16:52
XLON
2,089
119.3800
388471810196799
11:16:55
XLON
2,089
119.3800
388471810196809
11:17:14
XLON
1,814
119.4000
388471810196880
11:17:14
XLON
3,000
119.4000
388471810196881
11:17:27
XLON
8,996
119.3800
388471810196911
11:17:27
XLON
4,052
119.3800
388471810196912
11:17:34
XLON
4,818
119.3600
388471810196923
11:17:34
XLON
3,420
119.3600
388471810196925
11:17:34
XLON
758
119.3600
388471810196926
11:19:05
XLON
6,132
119.3400
388471810197084
11:19:05
XLON
1,086
119.3400
388471810197083
11:19:05
XLON
3,000
119.3400
388471810197087
11:19:05
XLON
2,089
119.3400
388471810197088
11:19:05
XLON
1,549
119.3400
388471810197089
11:21:23
XLON
10,834
119.4000
388471810197371
11:21:23
XLON
759
119.3800
388471810197376
11:21:23
XLON
2,803
119.3800
388471810197377
11:21:55
XLON
2,089
119.3800
388471810197411
11:21:55
XLON
2,119
119.3800
388471810197412
11:22:00
XLON
2,089
119.3800
388471810197428
11:22:00
XLON
2,119
119.3800
388471810197429
11:22:04
XLON
2,114
119.3800
388471810197443
11:22:04
XLON
1,212
119.3800
388471810197444
11:22:09
XLON
3,384
119.3800
388471810197464
11:22:09
XLON
5,954
119.3800
388471810197466
11:23:04
XLON
1,984
119.4000
388471810197557
11:23:04
XLON
1,162
119.4000
388471810197558
11:23:20
XLON
1,560
119.4000
388471810197599
11:23:20
XLON
7,386
119.4000
388471810197600
11:24:21
XLON
896
119.3200
388471810197698
11:24:21
XLON
2,714
119.3200
388471810197699
11:24:21
XLON
619
119.3200
388471810197700
11:26:04
XLON
921
119.3800
388471810197894
11:26:14
XLON
1,794
119.3800
388471810197910
11:26:19
XLON
4,498
119.3800
388471810197911
11:26:53
XLON
3,235
119.3600
388471810198008
11:26:53
XLON
3,000
119.3600
388471810198011
11:26:53
XLON
2,089
119.3600
388471810198012
11:26:53
XLON
3,772
119.3600
388471810198013
11:27:15
XLON
161
119.3200
388471810198116
11:27:20
XLON
2,303
119.3200
388471810198128
11:27:23
XLON
1,884
119.3200
388471810198129
11:27:51
XLON
2,904
119.3200
388471810198151
11:28:26
XLON
3,100
119.3600
388471810198216
11:28:26
XLON
1,292
119.3600
388471810198217
11:29:26
XLON
2,131
119.3400
388471810198272
11:29:26
XLON
1,177
119.3400
388471810198273
11:29:26
XLON
2,710
119.3400
388471810198274
11:29:26
XLON
4,115
119.3400
388471810198275
11:29:26
XLON
2,339
119.3400
388471810198276
11:29:26
XLON
9,164
119.3400
388471810198277
11:29:26
XLON
2,135
119.3400
388471810198278
11:30:33
XLON
3,560
119.3600
388471810198370
11:31:01
XLON
2,879
119.3600
388471810198453
11:31:36
XLON
2,142
119.3400
388471810198539
11:31:36
XLON
3,398
119.3400
388471810198540
11:31:36
XLON
3,000
119.3400
388471810198544
11:31:36
XLON
2,120
119.3400
388471810198545
11:31:36
XLON
2,612
119.3400
388471810198546
11:32:54
XLON
2,270
119.3400
388471810198671
11:32:54
XLON
1,174
119.3400
388471810198672
11:32:54
XLON
3,405
119.3400
388471810198686
11:33:28
XLON
7,783
119.3000
388471810198729
11:34:21
XLON
2,866
119.3000
388471810198840
11:34:21
XLON
3,000
119.3000
388471810198841
11:34:21
XLON
475
119.3000
388471810198842
11:34:21
XLON
2,866
119.3000
388471810198839
11:38:04
XLON
3,000
119.3000
388471810199216
11:38:06
XLON
10,747
119.2800
388471810199230
11:38:10
XLON
2,089
119.2800
388471810199231
11:38:10
XLON
3,000
119.2800
388471810199232
11:38:10
XLON
325
119.2800
388471810199237
11:38:45
XLON
13,091
119.2600
388471810199310
11:38:45
XLON
280
119.2600
388471810199311
11:38:45
XLON
2,798
119.2600
388471810199315
11:38:45
XLON
6,673
119.2600
388471810199316
11:39:19
XLON
3,114
119.1800
388471810199403
11:40:20
XLON
10,410
119.2200
388471810199596
11:42:02
XLON
2,511
119.2000
388471810199738
11:42:02
XLON
3,000
119.2000
388471810199739
11:42:22
XLON
2,059
119.2000
388471810199750
11:42:22
XLON
2,580
119.2000
388471810199751
11:42:22
XLON
3,884
119.2000
388471810199753
11:43:25
XLON
6,400
119.2000
388471810199873
11:44:07
XLON
1,031
119.1800
388471810199983
11:44:07
XLON
2,017
119.1800
388471810199984
11:45:08
XLON
1,723
119.1800
388471810200128
11:45:08
XLON
750
119.1800
388471810200129
11:45:08
XLON
2,139
119.1800
388471810200130
11:45:08
XLON
3,572
119.1800
388471810200131
11:45:13
XLON
9,355
119.1400
388471810200141
11:46:22
XLON
3,990
119.1200
388471810200261
11:48:45
XLON
12,335
119.2200
388471810200481
11:48:51
XLON
9,520
119.2000
388471810200486
11:49:12
XLON
3,314
119.2000
388471810200524
11:50:48
XLON
3,405
119.1800
388471810200640
11:50:48
XLON
443
119.1800
388471810200635
11:50:48
XLON
3,319
119.1800
388471810200636
11:50:48
XLON
87
119.1800
388471810200637
11:51:57
XLON
176
119.1800
388471810200751
11:52:09
XLON
13,046
119.1600
388471810200769
11:52:09
XLON
3,906
119.1600
388471810200770
11:54:10
XLON
3,631
119.1000
388471810201033
11:54:10
XLON
294
119.1000
388471810201034
11:54:10
XLON
4,189
119.1000
388471810201038
11:54:44
XLON
9,842
119.1000
388471810201079
11:56:11
XLON
5,883
119.0400
388471810201303
11:56:34
XLON
3,596
119.0200
388471810201339
11:56:34
XLON
523
119.0200
388471810201340
11:56:34
XLON
330
119.0200
388471810201341
11:56:34
XLON
523
119.0200
388471810201342
12:00:36
XLON
12,738
119.2800
388471810201734
12:00:40
XLON
3,100
119.2800
388471810201735
12:01:15
XLON
3,100
119.3200
388471810201783
12:01:15
XLON
3,000
119.3200
388471810201784
12:01:15
XLON
3,420
119.3200
388471810201785
12:01:54
XLON
6,386
119.3600
388471810201814
12:01:54
XLON
3,100
119.3600
388471810201815
12:01:54
XLON
3,000
119.3600
388471810201816
12:02:00
XLON
516
119.3600
388471810201828
12:02:48
XLON
44
119.3800
388471810201920
12:02:51
XLON
1,837
119.3800
388471810201929
12:03:01
XLON
2,927
119.3800
388471810201933
12:03:07
XLON
973
119.3600
388471810201951
12:03:07
XLON
3,000
119.3600
388471810201952
12:03:22
XLON
297
119.3600
388471810201967
12:03:27
XLON
189
119.3600
388471810201969
12:03:59
XLON
12,624
119.3600
388471810202002
12:05:33
XLON
3,000
119.4400
388471810202168
12:05:35
XLON
1,817
119.4400
388471810202171
12:05:35
XLON
2,118
119.4400
388471810202172
12:05:35
XLON
280
119.4400
388471810202173
12:05:38
XLON
59
119.4000
388471810202176
12:05:38
XLON
4,108
119.4000
388471810202177
12:05:39
XLON
4,548
119.4000
388471810202180
12:06:11
XLON
4,342
119.4000
388471810202253
12:07:28
XLON
2,014
119.4400
388471810202388
12:07:28
XLON
1,695
119.4400
388471810202389
12:07:28
XLON
2,014
119.4400
388471810202391
12:07:28
XLON
2,014
119.4400
388471810202392
12:07:28
XLON
3,000
119.4400
388471810202393
12:07:28
XLON
2,984
119.4400
388471810202394
12:08:55
XLON
3,308
119.4400
388471810202570
12:08:55
XLON
3,100
119.4400
388471810202573
12:08:55
XLON
2,118
119.4400
388471810202574
12:08:55
XLON
902
119.4400
388471810202575
12:09:52
XLON
147
119.4400
388471810202660
12:09:52
XLON
2,700
119.4400
388471810202661
12:12:05
XLON
9,337
119.4400
388471810202815
12:12:05
XLON
425
119.4400
388471810202816
12:12:10
XLON
995
119.4400
388471810202830
12:13:43
XLON
4,598
119.4600
388471810203011
12:13:43
XLON
9,188
119.4600
388471810203012
12:13:43
XLON
3,100
119.4400
388471810203025
12:13:43
XLON
3,000
119.4400
388471810203026
12:13:43
XLON
900
119.4600
388471810203027
12:13:43
XLON
286
119.4600
388471810203028
12:13:43
XLON
3,322
119.4600
388471810203029
12:13:43
XLON
1,200
119.4600
388471810203030
12:13:43
XLON
1,021
119.4600
388471810203031
12:14:27
XLON
5,712
119.4000
388471810203263
12:15:44
XLON
8,500
119.4400
388471810203562
12:15:44
XLON
442
119.4400
388471810203563
12:17:29
XLON
6,201
119.4200
388471810203769
12:18:21
XLON
2,611
119.4200
388471810203882
12:19:14
XLON
1,030
119.4200
388471810204042
12:19:14
XLON
10,124
119.4200
388471810204043
12:19:14
XLON
3,641
119.4200
388471810204047
12:20:02
XLON
8,038
119.4400
388471810204082
12:22:51
XLON
13,123
119.4600
388471810204337
12:23:55
XLON
1,424
119.4800
388471810204480
12:23:55
XLON
1,285
119.4800
388471810204481
12:23:55
XLON
2,137
119.4800
388471810204482
12:23:55
XLON
2,117
119.4800
388471810204483
12:24:08
XLON
2,872
119.4800
388471810204515
12:24:29
XLON
2,929
119.4800
388471810204581
12:25:01
XLON
62
119.4800
388471810204649
12:25:01
XLON
13,599
119.4800
388471810204650
12:25:01
XLON
3,340
119.4800
388471810204651
12:26:10
XLON
4,255
119.4600
388471810204796
12:26:10
XLON
2,953
119.4600
388471810204797
12:27:04
XLON
2,970
119.4400
388471810204919
12:27:31
XLON
7,862
119.4200
388471810204975
12:28:38
XLON
40
119.4600
388471810205037
12:28:38
XLON
9,742
119.4600
388471810205038
12:29:35
XLON
4,597
119.4600
388471810205149
12:29:35
XLON
2,219
119.4600
388471810205150
12:30:46
XLON
3,459
119.4400
388471810205231
12:31:35
XLON
176
119.4800
388471810205300
12:31:40
XLON
68
119.4800
388471810205318
12:32:24
XLON
905
119.4800
388471810205423
12:32:38
XLON
1,870
119.4800
388471810205436
12:32:55
XLON
4,983
119.4800
388471810205453
12:33:00
XLON
1,814
119.4800
388471810205455
12:33:12
XLON
4,700
119.4800
388471810205485
12:33:12
XLON
2,117
119.4800
388471810205486
12:35:56
XLON
11,969
119.4600
388471810205689
12:35:56
XLON
2,093
119.4600
388471810205720
12:35:57
XLON
3,086
119.4800
388471810205736
12:36:04
XLON
10,214
119.4600
388471810205805
12:36:04
XLON
5,400
119.4600
388471810205808
12:36:04
XLON
1,433
119.4600
388471810205809
12:37:01
XLON
5,918
119.4600
388471810205927
12:38:05
XLON
2,921
119.4000
388471810206076
12:38:05
XLON
3,061
119.4000
388471810206068
12:38:49
XLON
2,077
119.3800
388471810206114
12:38:49
XLON
3,000
119.3800
388471810206115
12:38:49
XLON
78
119.3800
388471810206116
12:39:10
XLON
4,534
119.3200
388471810206174
12:39:10
XLON
6,188
119.3200
388471810206175
12:40:37
XLON
1,634
119.3400
388471810206341
12:40:37
XLON
3,845
119.3400
388471810206342
12:40:47
XLON
1,411
119.3600
388471810206366
12:40:47
XLON
4,654
119.3600
388471810206367
12:41:10
XLON
3,443
119.3600
388471810206421
12:41:12
XLON
3,223
119.3400
388471810206438
12:42:13
XLON
2,869
119.3000
388471810206530
12:43:15
XLON
1,740
119.2600
388471810206618
12:43:15
XLON
5,235
119.2600
388471810206619
12:43:15
XLON
3,577
119.2600
388471810206627
12:43:15
XLON
2,886
119.2600
388471810206628
12:44:31
XLON
9,206
119.2000
388471810206765
12:45:18
XLON
985
119.2000
388471810206946
12:45:18
XLON
3,980
119.2000
388471810206947
12:45:18
XLON
3,131
119.2000
388471810206949
12:45:30
XLON
7,196
119.1800
388471810206984
12:46:02
XLON
2,140
119.1800
388471810207181
12:46:02
XLON
4,224
119.1800
388471810207182
12:47:08
XLON
3,000
119.3600
388471810207471
12:47:39
XLON
2,818
119.4200
388471810207755
12:47:39
XLON
3,000
119.4200
388471810207760
12:47:39
XLON
2,220
119.4200
388471810207761
12:47:39
XLON
2,927
119.4200
388471810207763
12:48:15
XLON
4,826
119.4600
388471810207962
12:48:21
XLON
3,286
119.4200
388471810207983
12:48:42
XLON
2,400
119.4200
388471810208068
12:48:42
XLON
2,731
119.4200
388471810208069
12:49:37
XLON
6,213
119.4200
388471810208189
12:50:49
XLON
8,968
119.5000
388471810208410
12:50:49
XLON
3,000
119.5000
388471810208413
12:50:49
XLON
596
119.5000
388471810208414
12:50:49
XLON
588
119.5000
388471810208415
12:51:08
XLON
3,114
119.5200
388471810208468
12:51:48
XLON
5,642
119.4800
388471810208536
12:51:57
XLON
4,268
119.4400
388471810208584
12:53:07
XLON
8,076
119.4200
388471810208720
12:54:46
XLON
3,100
119.5600
388471810208924
12:58:50
XLON
1,573
119.6600
388471810209449
12:58:50
XLON
3,000
119.6600
388471810209450
12:58:53
XLON
2,696
119.6800
388471810209452
12:58:53
XLON
2,131
119.6800
388471810209453
12:58:53
XLON
3,615
119.6800
388471810209454
12:58:53
XLON
3,000
119.6800
388471810209455
12:58:53
XLON
3,000
119.6800
388471810209456
12:59:47
XLON
1,953
119.6600
388471810209545
12:59:47
XLON
7,711
119.6600
388471810209546
12:59:47
XLON
6,515
119.6600
388471810209556
12:59:47
XLON
10,029
119.6600
388471810209557
12:59:47
XLON
14,409
119.6600
388471810209558
12:59:52
XLON
5,351
119.6400
388471810209565
13:00:17
XLON
1,229
119.6200
388471810209615
13:00:17
XLON
1,781
119.6200
388471810209616
13:00:45
XLON
398
119.6000
388471810209674
13:00:45
XLON
2,590
119.6000
388471810209675
13:02:17
XLON
596
119.6400
388471810209829
13:02:17
XLON
2,248
119.6400
388471810209830
13:03:22
XLON
3,000
119.5800
388471810209959
13:03:22
XLON
3,100
119.6000
388471810209960
13:03:22
XLON
325
119.6000
388471810209961
13:03:22
XLON
3,745
119.6000
388471810209962
13:03:22
XLON
1,200
119.6000
388471810209963
13:03:22
XLON
987
119.6000
388471810209964
13:03:51
XLON
2,243
119.6000
388471810210003
13:03:51
XLON
652
119.6000
388471810210004
13:03:57
XLON
44
119.6400
388471810210030
13:04:48
XLON
6,030
119.6800
388471810210162
13:04:48
XLON
885
119.6800
388471810210163
13:04:48
XLON
3,000
119.6800
388471810210166
13:04:48
XLON
2,153
119.6800
388471810210167
13:04:48
XLON
596
119.6800
388471810210168
13:04:52
XLON
14,006
119.6400
388471810210173
13:06:30
XLON
3,773
119.6800
388471810210347
13:06:31
XLON
1,787
119.6800
388471810210350
13:06:31
XLON
7,931
119.6800
388471810210351
13:07:37
XLON
2,885
119.6600
388471810210435
13:09:01
XLON
3,000
119.7200
388471810210729
13:09:01
XLON
596
119.7200
388471810210730
13:09:04
XLON
2,903
119.7200
388471810210733
13:09:22
XLON
2,827
119.7200
388471810210769
13:09:35
XLON
2,483
119.7200
388471810210804
13:09:35
XLON
429
119.7200
388471810210805
13:10:04
XLON
2,300
119.6800
388471810210857
13:10:04
XLON
596
119.6800
388471810210858
13:10:53
XLON
906
119.7200
388471810210961
13:10:58
XLON
149
119.7200
388471810210962
13:11:36
XLON
12,532
119.7400
388471810210998
13:11:36
XLON
4,498
119.7600
388471810210997
13:11:41
XLON
3,100
119.7400
388471810211001
13:11:41
XLON
1,177
119.7400
388471810211002
13:12:27
XLON
8,518
119.7000
388471810211097
13:12:27
XLON
3,000
119.6800
388471810211101
13:12:27
XLON
596
119.6800
388471810211102
13:12:27
XLON
1,115
119.7000
388471810211103
13:13:01
XLON
3,641
119.7200
388471810211196
13:13:01
XLON
2,891
119.7200
388471810211197
13:13:45
XLON
2,999
119.7000
388471810211248
13:14:30
XLON
6,564
119.6600
388471810211354
13:14:30
XLON
3,811
119.6600
388471810211351
13:15:03
XLON
3,341
119.6200
388471810211404
13:16:36
XLON
2,861
119.6600
388471810211577
13:17:04
XLON
4,120
119.6600
388471810211652
13:17:04
XLON
3,000
119.6600
388471810211653
13:17:52
XLON
13,493
119.6600
388471810211707
13:19:58
XLON
5,145
119.6600
388471810211889
13:19:58
XLON
1,212
119.6600
388471810211890
13:19:58
XLON
6,122
119.6600
388471810211891
13:19:58
XLON
703
119.6600
388471810211892
13:19:58
XLON
10,249
119.6600
388471810211893
13:19:58
XLON
2,776
119.6600
388471810211894
13:20:39
XLON
4,761
119.6400
388471810212015
13:22:00
XLON
3,308
119.6400
388471810212178
13:22:07
XLON
1,510
119.6400
388471810212189
13:22:07
XLON
1,308
119.6400
388471810212190
13:22:42
XLON
3,000
119.6200
388471810212236
13:23:28
XLON
2,021
119.6000
388471810212292
13:23:28
XLON
10,562
119.6000
388471810212293
13:23:28
XLON
3,000
119.6000
388471810212298
13:23:28
XLON
219
119.6000
388471810212299
13:23:49
XLON
7,072
119.5600
388471810212339
13:23:56
XLON
3,136
119.5400
388471810212392
13:24:27
XLON
3,471
119.4800
388471810212502
13:25:02
XLON
900
119.4600
388471810212591
13:25:02
XLON
1,754
119.4600
388471810212592
13:25:02
XLON
321
119.4600
388471810212593
13:25:29
XLON
5,030
119.4600
388471810212691
13:26:02
XLON
4,007
119.5000
388471810212753
13:26:16
XLON
8,881
119.4800
388471810212773
13:26:41
XLON
2,137
119.4400
388471810212844
13:26:41
XLON
3,843
119.4400
388471810212847
13:26:41
XLON
1
119.4400
388471810212848
13:26:41
XLON
1,288
119.4400
388471810212842
13:28:45
XLON
2,222
119.4600
388471810212984
13:28:45
XLON
6,418
119.4600
388471810212985
13:29:13
XLON
3,211
119.4200
388471810213041
13:29:13
XLON
3,000
119.4200
388471810213048
13:29:13
XLON
4,725
119.4200
388471810213049
13:30:09
XLON
5,134
119.4400
388471810213203
13:31:14
XLON
1,887
119.4400
388471810213349
13:31:16
XLON
1,076
119.4400
388471810213350
13:31:16
XLON
2,285
119.4400
388471810213351
13:31:24
XLON
1,864
119.4600
388471810213372
13:31:26
XLON
120
119.4600
388471810213380
13:31:26
XLON
3,000
119.4600
388471810213381
13:31:26
XLON
3,784
119.4600
388471810213382
13:31:29
XLON
2,266
119.4400
388471810213385
13:31:29
XLON
4,165
119.4400
388471810213386
13:31:29
XLON
88
119.4400
388471810213387
13:32:56
XLON
2,287
119.4600
388471810213594
13:32:56
XLON
3,000
119.4600
388471810213595
13:33:58
XLON
13,061
119.4600
388471810213705
13:34:20
XLON
4,121
119.4800
388471810213726
13:34:20
XLON
966
119.4800
388471810213727
13:34:21
XLON
89
119.4800
388471810213731
13:34:21
XLON
40
119.4800
388471810213732
13:34:21
XLON
7,163
119.4800
388471810213733
13:34:44
XLON
485
119.4600
388471810213768
13:34:44
XLON
5,228
119.4600
388471810213769
13:34:59
XLON
4,264
119.4600
388471810213786
13:35:02
XLON
3,730
119.4400
388471810213811
13:37:28
XLON
11,590
119.4400
388471810214216
13:37:28
XLON
1,774
119.4400
388471810214217
13:37:28
XLON
12,147
119.4400
388471810214223
13:37:28
XLON
1,216
119.4400
388471810214224
13:38:52
XLON
2,887
119.4600
388471810214363
13:39:08
XLON
2,950
119.4600
388471810214435
13:39:22
XLON
2,053
119.4200
388471810214461
13:39:34
XLON
6,009
119.4200
388471810214468
13:39:34
XLON
537
119.4200
388471810214469
13:39:46
XLON
2,748
119.4200
388471810214487
13:39:46
XLON
8,247
119.4200
388471810214488
13:40:17
XLON
3,420
119.3600
388471810214563
13:40:17
XLON
2,947
119.3600
388471810214559
13:41:06
XLON
2,827
119.3400
388471810214639
13:41:22
XLON
605
119.3400
388471810214649
13:41:22
XLON
4,401
119.3400
388471810214650
13:41:22
XLON
605
119.3400
388471810214651
13:41:58
XLON
4,406
119.3400
388471810214704
13:42:21
XLON
4,222
119.3400
388471810214734
13:42:27
XLON
1,695
119.3400
388471810214738
13:42:27
XLON
414
119.3400
388471810214739
13:42:27
XLON
5,623
119.3400
388471810214740
13:43:23
XLON
5,121
119.3000
388471810214844
13:43:47
XLON
8,209
119.2800
388471810214882
13:44:09
XLON
5,471
119.2400
388471810215005
13:44:09
XLON
393
119.2400
388471810215006
13:44:59
XLON
4,712
119.1400
388471810215133
13:46:19
XLON
13,808
119.1600
388471810215448
13:46:19
XLON
6,326
119.1800
388471810215451
13:46:19
XLON
3,000
119.1800
388471810215452
13:46:19
XLON
1,827
119.1800
388471810215453
13:47:00
XLON
6,180
119.1600
388471810215501
13:47:42
XLON
575
119.2000
388471810215586
13:47:42
XLON
2,367
119.2000
388471810215587
13:48:20
XLON
2,989
119.2200
388471810215665
13:49:11
XLON
3,100
119.2200
388471810215765
13:49:11
XLON
3,000
119.2200
388471810215766
13:49:11
XLON
1,776
119.2200
388471810215767
13:51:14
XLON
2,490
119.3800
388471810216090
13:51:17
XLON
3,000
119.3800
388471810216091
13:51:20
XLON
3,000
119.3800
388471810216093
13:51:24
XLON
3,000
119.3800
388471810216094
13:51:24
XLON
2,382
119.3800
388471810216095
13:51:24
XLON
3,400
119.3800
388471810216096
13:51:26
XLON
3,000
119.3800
388471810216097
13:51:27
XLON
3,000
119.3800
388471810216098
13:52:16
XLON
12,172
119.3800
388471810216227
13:52:16
XLON
12,898
119.3800
388471810216228
13:52:25
XLON
6,852
119.3600
388471810216236
13:53:16
XLON
122
119.3800
388471810216386
13:53:19
XLON
912
119.3800
388471810216392
13:53:19
XLON
2,744
119.3800
388471810216393
13:53:19
XLON
12,190
119.3600
388471810216396
13:54:21
XLON
2,055
119.3800
388471810216503
13:54:21
XLON
2,656
119.3800
388471810216504
13:54:47
XLON
4,645
119.3600
388471810216550
13:54:47
XLON
3,932
119.3600
388471810216551
13:54:47
XLON
1,285
119.3600
388471810216552
13:54:47
XLON
3,005
119.3600
388471810216553
13:55:25
XLON
2,968
119.4000
388471810216608
13:55:53
XLON
5,510
119.3200
388471810216638
13:55:54
XLON
5,762
119.3200
388471810216639
13:57:26
XLON
266
119.3600
388471810216811
13:57:50
XLON
12,635
119.3600
388471810216851
13:58:26
XLON
12,937
119.3200
388471810216915
13:59:55
XLON
9,579
119.3200
388471810217057
13:59:55
XLON
3,000
119.3200
388471810217088
13:59:55
XLON
10,266
119.3200
388471810217089
14:00:15
XLON
5,146
119.2800
388471810217203
14:00:16
XLON
3,000
119.2800
388471810217204
14:00:16
XLON
405
119.2800
388471810217205
14:00:16
XLON
692
119.2800
388471810217206
14:01:04
XLON
1,011
119.2400
388471810217297
14:01:04
XLON
2,113
119.2400
388471810217298
14:02:15
XLON
5,217
119.1800
388471810217492
14:02:15
XLON
1,741
119.1800
388471810217493
14:02:17
XLON
170
119.1800
388471810217509
14:02:17
XLON
1,979
119.1800
388471810217510
14:02:26
XLON
2,474
119.1800
388471810217541
14:03:52
XLON
6,701
119.2000
388471810217747
14:03:52
XLON
5,639
119.2000
388471810217748
14:03:52
XLON
2,268
119.2000
388471810217749
14:03:52
XLON
4,433
119.2000
388471810217750
14:03:53
XLON
137
119.1800
388471810217757
14:03:53
XLON
3,000
119.1800
388471810217758
14:04:54
XLON
3,000
119.1400
388471810217907
14:04:54
XLON
3,120
119.1400
388471810217908
14:05:55
XLON
1,956
119.1400
388471810218049
14:05:55
XLON
11,792
119.1400
388471810218050
14:05:59
XLON
2,706
119.1600
388471810218070
14:06:08
XLON
2,855
119.1600
388471810218092
14:06:30
XLON
324
119.1400
388471810218171
14:06:31
XLON
12,185
119.1400
388471810218174
14:06:31
XLON
3,610
119.1600
388471810218176
14:08:09
XLON
2,843
119.1400
388471810218509
14:08:09
XLON
8,362
119.1600
388471810218500
14:08:09
XLON
429
119.1600
388471810218501
14:08:09
XLON
128
119.1400
388471810218502
14:08:09
XLON
1,370
119.1400
388471810218503
14:08:09
XLON
571
119.1400
388471810218504
14:08:09
XLON
964
119.1400
388471810218505
14:08:09
XLON
3,660
119.1400
388471810218519
14:08:30
XLON
3,031
119.1200
388471810218563
14:08:44
XLON
2,788
119.1000
388471810218579
14:08:44
XLON
1,336
119.1000
388471810218580
14:09:21
XLON
1,322
119.0800
388471810218741
14:09:21
XLON
1,715
119.0800
388471810218742
14:09:21
XLON
249
119.0800
388471810218743
14:10:17
XLON
3,100
119.1000
388471810218918
14:10:17
XLON
760
119.1000
388471810218919
14:10:17
XLON
1,277
119.1000
388471810218920
14:10:22
XLON
3,000
119.1000
388471810218927
14:10:22
XLON
1,972
119.1000
388471810218928
14:10:42
XLON
134
119.0800
388471810218995
14:11:39
XLON
3,662
119.0600
388471810219117
14:11:41
XLON
1,700
119.0600
388471810219146
14:11:42
XLON
4,236
119.0600
388471810219147
14:11:42
XLON
923
119.0600
388471810219148
14:12:01
XLON
3,000
119.0400
388471810219195
14:12:35
XLON
12,323
119.1000
388471810219286
14:12:42
XLON
11,498
119.1000
388471810219296
14:13:49
XLON
374
119.2000
388471810219451
14:13:49
XLON
5,438
119.2000
388471810219452
14:15:08
XLON
2,098
119.1800
388471810219656
14:15:29
XLON
4,713
119.2000
388471810219702
14:15:29
XLON
7,816
119.2000
388471810219703
14:17:06
XLON
3,000
119.1800
388471810219885
14:17:06
XLON
4,940
119.1800
388471810219886
14:17:06
XLON
4,559
119.1800
388471810219887
14:17:06
XLON
282
119.1800
388471810219880
14:17:06
XLON
12,075
119.1800
388471810219881
14:17:23
XLON
405
119.1800
388471810219935
14:17:23
XLON
8,500
119.1800
388471810219936
14:17:23
XLON
4,040
119.1800
388471810219937
14:17:23
XLON
3,000
119.1800
388471810219940
14:17:23
XLON
555
119.1800
388471810219941
14:17:23
XLON
1,118
119.2000
388471810219942
14:19:29
XLON
2,307
119.2000
388471810220213
14:20:01
XLON
911
119.2000
388471810220274
14:20:01
XLON
3,000
119.2000
388471810220275
14:20:01
XLON
2,630
119.2000
388471810220276
14:20:01
XLON
1,027
119.2000
388471810220277
14:20:01
XLON
6,318
119.1800
388471810220278
14:20:01
XLON
1,960
119.1800
388471810220288
14:20:01
XLON
1,801
119.1800
388471810220289
14:20:01
XLON
2,192
119.1800
388471810220290
14:20:01
XLON
1,615
119.2000
388471810220291
14:21:51
XLON
850
119.1000
388471810220597
14:21:56
XLON
652
119.1000
388471810220630
14:21:58
XLON
235
119.1000
388471810220633
14:21:59
XLON
59
119.1000
388471810220638
14:22:16
XLON
915
119.0800
388471810220678
14:22:32
XLON
8,753
119.0800
388471810220723
14:22:56
XLON
11,531
119.0800
388471810220816
14:22:56
XLON
13,591
119.0800
388471810220821
14:22:58
XLON
6,789
119.0800
388471810220827
14:23:05
XLON
5,815
119.0600
388471810220863
14:23:19
XLON
3,283
119.0600
388471810220914
14:23:19
XLON
4,673
119.0600
388471810220915
14:23:19
XLON
9,098
119.0600
388471810220916
14:24:25
XLON
3,611
118.9400
388471810221137
14:24:47
XLON
6,844
118.9400
388471810221203
14:25:06
XLON
4,694
119.0000
388471810221310
14:25:50
XLON
9,628
119.0800
388471810221435
14:25:51
XLON
563
119.0800
388471810221437
14:25:51
XLON
3,707
119.0800
388471810221438
14:26:16
XLON
7,413
119.0600
388471810221563
14:26:52
XLON
4,465
119.0800
388471810221676
14:27:12
XLON
3,731
119.0800
388471810221709
14:27:49
XLON
1,608
119.0800
388471810221789
14:27:49
XLON
1,091
119.0800
388471810221790
14:27:49
XLON
173
119.0800
388471810221791
14:27:54
XLON
671
119.0800
388471810221798
14:27:54
XLON
1,437
119.0800
388471810221799
14:27:54
XLON
694
119.0800
388471810221800
14:27:54
XLON
178
119.0800
388471810221801
14:28:01
XLON
856
119.0600
388471810221828
14:28:01
XLON
3,476
119.0600
388471810221829
14:28:05
XLON
2,703
119.0600
388471810221846
14:28:05
XLON
1,567
119.0600
388471810221847
14:28:05
XLON
301
119.0600
388471810221851
14:28:05
XLON
1,623
119.0600
388471810221852
14:28:05
XLON
211
119.0600
388471810221853
14:28:05
XLON
2,404
119.0600
388471810221854
14:28:18
XLON
2,829
119.0400
388471810221874
14:29:35
XLON
81
119.1000
388471810222042
14:29:40
XLON
1,837
119.1000
388471810222050
14:29:42
XLON
919
119.1000
388471810222056
14:29:43
XLON
3,000
119.1000
388471810222057
14:29:47
XLON
3,000
119.1000
388471810222059
14:29:49
XLON
3,000
119.1000
388471810222066
14:30:00
XLON
3,000
119.1000
388471810222105
14:30:01
XLON
12,965
119.0600
388471810222120
14:30:36
XLON
3,000
119.0800
388471810222553
14:30:39
XLON
4,798
119.1000
388471810222609
14:30:53
XLON
5,004
119.0800
388471810222700
14:30:53
XLON
7,870
119.0800
388471810222701
14:30:53
XLON
3,100
119.0600
388471810222711
14:30:53
XLON
3,100
119.0800
388471810222712
14:30:53
XLON
1,169
119.0800
388471810222713
14:31:09
XLON
2,873
119.0400
388471810222794
14:31:09
XLON
2,873
119.0400
388471810222799
14:31:09
XLON
2,754
119.0400
388471810222800
14:31:32
XLON
3,000
118.9400
388471810222947
14:31:46
XLON
152
118.9800
388471810223031
14:31:48
XLON
1,032
118.9800
388471810223037
14:31:48
XLON
3,323
118.9800
388471810223038
14:32:07
XLON
2,337
118.9600
388471810223116
14:32:07
XLON
3,000
118.9600
388471810223117
14:32:14
XLON
3,000
118.9800
388471810223195
14:32:19
XLON
1,589
119.0000
388471810223268
14:33:34
XLON
15
119.0600
388471810223578
14:33:34
XLON
11,544
119.0600
388471810223579
14:33:36
XLON
4,148
119.0600
388471810223589
14:33:47
XLON
3,089
119.0600
388471810223609
14:33:47
XLON
3,000
119.0600
388471810223610
14:34:03
XLON
7,532
119.1200
388471810223693
14:34:03
XLON
6,314
119.1200
388471810223694
14:34:06
XLON
3,723
119.1600
388471810223724
14:34:33
XLON
3,100
119.2200
388471810223880
14:34:33
XLON
93
119.2200
388471810223881
14:34:33
XLON
1,926
119.2200
388471810223882
14:34:33
XLON
3,000
119.2200
388471810223883
14:34:33
XLON
916
119.2200
388471810223884
14:34:33
XLON
5,015
119.2200
388471810223885
14:34:35
XLON
3,000
119.2000
388471810223894
14:34:48
XLON
7,710
119.2200
388471810224043
14:35:29
XLON
1,493
119.2000
388471810224315
14:35:29
XLON
9,648
119.2000
388471810224316
14:35:31
XLON
1,754
119.2000
388471810224336
14:35:31
XLON
3,000
119.2000
388471810224337
14:35:31
XLON
711
119.2000
388471810224338
14:35:31
XLON
3,395
119.2000
388471810224339
14:35:31
XLON
1,042
119.2000
388471810224340
14:35:31
XLON
2,340
119.2000
388471810224341
14:35:31
XLON
4,600
119.2000
388471810224342
14:35:32
XLON
851
119.2000
388471810224352
14:35:32
XLON
1,914
119.2000
388471810224353
14:35:35
XLON
1,200
119.2000
388471810224368
14:35:40
XLON
11,292
119.2000
388471810224379
14:35:40
XLON
2,904
119.2000
388471810224380
14:35:46
XLON
1,696
119.2000
388471810224407
14:35:46
XLON
1,358
119.2000
388471810224408
14:35:51
XLON
1,778
119.2000
388471810224418
14:35:58
XLON
1,353
119.2800
388471810224474
14:36:03
XLON
3,600
119.2600
388471810224495
14:36:04
XLON
3,000
119.2600
388471810224498
14:36:04
XLON
2,121
119.2600
388471810224499
14:36:22
XLON
3,000
119.2200
388471810224590
14:36:23
XLON
1,985
119.2000
388471810224600
14:36:23
XLON
9,432
119.2000
388471810224601
14:36:37
XLON
3,100
119.2000
388471810224670
14:36:37
XLON
3,660
119.2000
388471810224671
14:36:37
XLON
407
119.2000
388471810224672
14:36:40
XLON
1,546
119.1800
388471810224693
14:36:40
XLON
4,261
119.1800
388471810224694
14:36:40
XLON
3,122
119.1800
388471810224695
14:36:53
XLON
7,845
119.1000
388471810224739
14:36:53
XLON
1,213
119.1000
388471810224740
14:37:27
XLON
3,000
119.1600
388471810224877
14:37:34
XLON
826
119.1600
388471810224913
14:39:07
XLON
9,529
119.2000
388471810225264
14:39:07
XLON
3,196
119.2000
388471810225265
14:39:07
XLON
3,975
119.2000
388471810225266
14:39:07
XLON
2,687
119.2000
388471810225267
14:39:09
XLON
2,687
119.2000
388471810225273
14:39:09
XLON
2,687
119.2000
388471810225274
14:39:22
XLON
3,113
119.2200
388471810225320
14:39:22
XLON
3,000
119.2200
388471810225321
14:39:22
XLON
1,674
119.2200
388471810225322
14:39:22
XLON
4,605
119.2200
388471810225323
14:39:22
XLON
6,630
119.2200
388471810225324
14:39:22
XLON
1,449
119.2200
388471810225325
14:39:22
XLON
3,463
119.2200
388471810225326
14:39:25
XLON
871
119.2200
388471810225347
14:39:25
XLON
3,800
119.2200
388471810225348
14:39:25
XLON
6,275
119.2200
388471810225349
14:39:26
XLON
3,068
119.2200
388471810225356
14:39:33
XLON
4,605
119.2200
388471810225360
14:39:34
XLON
4,605
119.2200
388471810225363
14:39:35
XLON
2,747
119.2200
388471810225364
14:39:35
XLON
4,605
119.2200
388471810225365
14:39:38
XLON
2,847
119.2200
388471810225383
14:39:42
XLON
869
119.2200
388471810225386
14:39:44
XLON
916
119.2200
388471810225394
14:39:44
XLON
4,605
119.2200
388471810225395
14:39:44
XLON
654
119.2200
388471810225396
14:39:47
XLON
190
119.2000
388471810225406
14:40:00
XLON
5,195
119.2400
388471810225436
14:40:00
XLON
3,244
119.2400
388471810225442
14:40:00
XLON
1,919
119.2400
388471810225443
14:40:00
XLON
77
119.2400
388471810225444
14:40:05
XLON
1,075
119.2400
388471810225457
14:40:05
XLON
2,089
119.2400
388471810225458
14:40:15
XLON
3,109
119.2600
388471810225491
14:40:20
XLON
4,900
119.2800
388471810225504
14:40:29
XLON
4,133
119.2800
388471810225531
14:41:05
XLON
3,355
119.3000
388471810225642
14:41:22
XLON
8,501
119.3000
388471810225675
14:41:22
XLON
2,379
119.3000
388471810225678
14:41:22
XLON
2,379
119.3000
388471810225679
14:41:22
XLON
3,000
119.3000
388471810225680
14:41:22
XLON
574
119.3000
388471810225681
14:42:34
XLON
1,000
119.3000
388471810225879
14:42:34
XLON
9,378
119.3000
388471810225880
14:43:07
XLON
4,274
119.3000
388471810225963
14:43:07
XLON
13,506
119.3000
388471810225967
14:43:31
XLON
3,000
119.3200
388471810226065
14:43:45
XLON
4,944
119.3200
388471810226084
14:43:55
XLON
3,512
119.3400
388471810226132
14:44:50
XLON
942
119.3200
388471810226281
14:44:50
XLON
2,565
119.3200
388471810226282
14:45:07
XLON
1,316
119.3200
388471810226329
14:45:07
XLON
2,191
119.3200
388471810226330
14:45:07
XLON
4,161
119.3000
388471810226339
14:45:08
XLON
3,652
119.2800
388471810226367
14:45:08
XLON
3,652
119.2800
388471810226368
14:45:10
XLON
4,812
119.2800
388471810226403
14:45:24
XLON
3,000
119.2800
388471810226522
14:45:26
XLON
3,000
119.2800
388471810226523
14:45:26
XLON
13,940
119.2800
388471810226524
14:45:27
XLON
1,300
119.2800
388471810226537
14:45:28
XLON
1,274
119.2800
388471810226546
14:46:00
XLON
4,484
119.2400
388471810226622
14:46:00
XLON
913
119.2400
388471810226623
14:46:00
XLON
1,469
119.2400
388471810226624
14:46:00
XLON
3,196
119.2400
388471810226627
14:46:00
XLON
2,948
119.2400
388471810226628
14:46:01
XLON
2,521
119.2400
388471810226645
14:46:01
XLON
807
119.2400
388471810226646
14:46:01
XLON
3,000
119.2400
388471810226647
14:46:01
XLON
2,165
119.2400
388471810226648
14:46:02
XLON
1,771
119.2400
388471810226649
14:46:03
XLON
2,984
119.2400
388471810226651
14:46:05
XLON
3,424
119.2400
388471810226656
14:46:06
XLON
765
119.2200
388471810226658
14:46:06
XLON
10,860
119.2200
388471810226659
14:46:06
XLON
3,200
119.2200
388471810226664
14:46:06
XLON
392
119.2200
388471810226665
14:46:06
XLON
6,000
119.2200
388471810226666
14:46:06
XLON
3,374
119.2200
388471810226667
14:46:07
XLON
3,200
119.2000
388471810226671
14:46:31
XLON
11,612
119.2200
388471810226757
14:46:31
XLON
3,000
119.2200
388471810226761
14:46:31
XLON
3,100
119.2200
388471810226762
14:46:31
XLON
3,047
119.2200
388471810226763
14:46:31
XLON
2,943
119.2200
388471810226764
14:46:50
XLON
1,000
119.2000
388471810226802
14:46:50
XLON
10,680
119.2000
388471810226803
14:46:51
XLON
11,987
119.2000
388471810226811
14:46:51
XLON
1,458
119.1800
388471810226828
14:46:52
XLON
8,198
119.1800
388471810226829
14:47:43
XLON
13,088
119.2400
388471810227161
14:47:44
XLON
3,544
119.2400
388471810227175
14:48:35
XLON
3,449
119.2400
388471810227388
14:49:06
XLON
4,498
119.2800
388471810227519
14:49:22
XLON
636
119.2600
388471810227664
14:50:01
XLON
2,166
119.2800
388471810227755
14:50:14
XLON
10,558
119.2600
388471810227786
14:50:17
XLON
5,000
119.2600
388471810227805
14:50:17
XLON
4,605
119.2600
388471810227806
14:50:19
XLON
4,605
119.2600
388471810227815
14:50:21
XLON
3,861
119.2600
388471810227817
14:50:33
XLON
454
119.3600
388471810227908
14:50:37
XLON
13,980
119.3400
388471810227912
14:51:04
XLON
10,704
119.3600
388471810228005
14:51:06
XLON
19
119.3600
388471810228019
14:51:10
XLON
1,950
119.3600
388471810228037
14:51:14
XLON
3,393
119.3600
388471810228060
14:51:14
XLON
3,472
119.3600
388471810228061
14:51:22
XLON
232
119.3600
388471810228095
14:51:28
XLON
1,809
119.3600
388471810228108
14:51:28
XLON
3,000
119.3600
388471810228109
14:51:31
XLON
5,941
119.3400
388471810228123
14:51:31
XLON
2,484
119.3400
388471810228124
14:51:31
XLON
1,083
119.3400
388471810228125
14:53:00
XLON
6,013
119.3200
388471810228713
14:53:00
XLON
3,100
119.3000
388471810228738
14:53:00
XLON
596
119.3000
388471810228739
14:53:09
XLON
3,100
119.3000
388471810228807
14:53:09
XLON
3,000
119.3000
388471810228808
14:53:34
XLON
616
119.2800
388471810228856
14:53:56
XLON
2,602
119.2800
388471810228918
14:54:11
XLON
7,790
119.2800
388471810228981
14:54:36
XLON
253
119.2800
388471810229089
14:55:00
XLON
3,000
119.2800
388471810229170
14:55:00
XLON
7,398
119.2800
388471810229171
14:55:00
XLON
10,658
119.2800
388471810229166
14:55:07
XLON
2,327
119.3400
388471810229240
14:55:53
XLON
3,025
119.3800
388471810229406
14:56:13
XLON
4,831
119.3800
388471810229549
14:56:13
XLON
2,579
119.3800
388471810229550
14:56:13
XLON
7,410
119.3800
388471810229561
14:56:14
XLON
2,000
119.3800
388471810229563
14:56:14
XLON
907
119.3800
388471810229564
14:56:14
XLON
4,503
119.3800
388471810229565
14:56:27
XLON
235
119.3800
388471810229656
14:56:33
XLON
3,341
119.3800
388471810229700
14:57:14
XLON
4,521
119.3600
388471810229862
14:57:14
XLON
4,677
119.3600
388471810229863
14:57:15
XLON
9,198
119.3600
388471810229866
14:57:19
XLON
21
119.3600
388471810229879
14:57:21
XLON
178
119.3600
388471810229888
14:57:33
XLON
5,168
119.3600
388471810229949
14:58:29
XLON
14,046
119.4200
388471810230280
14:58:29
XLON
11,994
119.4000
388471810230285
14:59:05
XLON
11,764
119.4400
388471810230455
14:59:05
XLON
83
119.4400
388471810230460
14:59:05
XLON
3,000
119.4400
388471810230461
14:59:05
XLON
8,681
119.4400
388471810230462
14:59:05
XLON
8,681
119.4400
388471810230463
14:59:05
XLON
3,000
119.4400
388471810230464
14:59:25
XLON
3,000
119.4000
388471810230551
14:59:25
XLON
1,292
119.4000
388471810230552
14:59:59
XLON
1,826
119.4000
388471810230679
14:59:59
XLON
1,749
119.4000
388471810230680
14:59:59
XLON
3,466
119.4000
388471810230681
14:59:59
XLON
12,009
119.4000
388471810230682
15:00:39
XLON
7,105
119.4400
388471810230840
15:00:39
XLON
1,015
119.4400
388471810230841
15:01:00
XLON
3,045
119.4200
388471810230943
15:01:00
XLON
12,180
119.4200
388471810230944
15:01:00
XLON
3,350
119.4200
388471810230945
15:01:04
XLON
3,710
119.4600
388471810230992
15:01:05
XLON
281
119.4600
388471810230995
15:01:11
XLON
12,913
119.4600
388471810231062
15:01:30
XLON
4,844
119.4600
388471810231135
15:01:30
XLON
5,000
119.4600
388471810231136
15:01:30
XLON
2,000
119.4600
388471810231137
15:01:31
XLON
1,000
119.4600
388471810231140
15:01:36
XLON
69
119.4600
388471810231142
15:02:14
XLON
3,113
119.5200
388471810231279
15:02:39
XLON
1,614
119.5000
388471810231398
15:02:39
XLON
7,489
119.5000
388471810231399
15:02:40
XLON
3,932
119.5000
388471810231409
15:02:46
XLON
1,494
119.5200
388471810231441
15:02:57
XLON
3,000
119.5800
388471810231506
15:03:12
XLON
6,385
119.5600
388471810231560
15:03:12
XLON
3,100
119.5400
388471810231573
15:03:12
XLON
3,000
119.5400
388471810231574
15:03:12
XLON
232
119.5400
388471810231575
15:03:13
XLON
9,000
119.5400
388471810231584
15:03:13
XLON
3,000
119.5400
388471810231585
15:03:13
XLON
717
119.5400
388471810231586
15:03:13
XLON
730
119.5400
388471810231589
15:03:13
XLON
3,000
119.5400
388471810231590
15:03:14
XLON
3,230
119.5400
388471810231591
15:03:14
XLON
596
119.5400
388471810231592
15:03:54
XLON
2,142
119.5600
388471810231678
15:03:54
XLON
3,068
119.5600
388471810231679
15:03:54
XLON
2,953
119.5600
388471810231680
15:03:54
XLON
2,231
119.5600
388471810231681
15:04:30
XLON
3,041
119.5800
388471810231748
15:04:30
XLON
2,089
119.5800
388471810231749
15:04:30
XLON
1,842
119.5800
388471810231750
15:04:30
XLON
2,268
119.5800
388471810231751
15:04:30
XLON
4,559
119.5800
388471810231752
15:04:30
XLON
3,000
119.5800
388471810231753
15:04:32
XLON
1,854
119.5800
388471810231756
15:04:32
XLON
2,116
119.5800
388471810231757
15:04:32
XLON
3,000
119.5800
388471810231758
15:04:32
XLON
4,170
119.5800
388471810231759
15:04:32
XLON
4,559
119.5800
388471810231760
15:04:32
XLON
5,260
119.5400
388471810231764
15:04:48
XLON
1,621
119.5400
388471810231854
15:04:48
XLON
1,362
119.5400
388471810231860
15:04:48
XLON
5,519
119.5400
388471810231861
15:04:49
XLON
5,519
119.5400
388471810231866
15:04:49
XLON
3,000
119.5400
388471810231867
15:04:54
XLON
2,089
119.5400
388471810231873
15:04:54
XLON
4,498
119.5400
388471810231876
15:04:54
XLON
3,000
119.5400
388471810231877
15:05:06
XLON
12,591
119.5200
388471810231975
15:05:06
XLON
8,464
119.5200
388471810231983
15:05:06
XLON
17,086
119.5200
388471810231984
15:05:06
XLON
3,000
119.5200
388471810231985
15:05:06
XLON
4,879
119.5200
388471810231986
15:05:11
XLON
13,293
119.5000
388471810232015
15:05:28
XLON
200
119.5000
388471810232073
15:05:43
XLON
340
119.5000
388471810232160
15:05:45
XLON
100
119.5000
388471810232166
15:05:45
XLON
12,942
119.5000
388471810232167
15:05:45
XLON
4,189
119.5000
388471810232171
15:05:45
XLON
3,000
119.5000
388471810232172
15:05:45
XLON
142
119.5000
388471810232173
15:05:45
XLON
1,880
119.5000
388471810232174
15:05:45
XLON
3,000
119.5000
388471810232176
15:05:45
XLON
2,370
119.5000
388471810232177
15:05:45
XLON
64
119.5000
388471810232178
15:05:45
XLON
371
119.5000
388471810232179
15:06:12
XLON
1,157
119.4600
388471810232391
15:06:13
XLON
5,953
119.4600
388471810232392
15:06:30
XLON
9,571
119.4400
388471810232449
15:06:35
XLON
9,552
119.4400
388471810232500
15:06:51
XLON
7,032
119.4400
388471810232544
15:06:53
XLON
4,033
119.4400
388471810232561
15:07:23
XLON
1,059
119.4200
388471810232677
15:07:23
XLON
1,835
119.4200
388471810232678
15:07:24
XLON
3,000
119.4200
388471810232689
15:07:24
XLON
2,894
119.4200
388471810232690
15:07:24
XLON
1,023
119.4200
388471810232691
15:07:30
XLON
7,974
119.3800
388471810232722
15:07:34
XLON
2,845
119.3200
388471810232742
15:07:58
XLON
3,100
119.3600
388471810232790
15:07:58
XLON
73
119.3600
388471810232791
15:08:04
XLON
2,616
119.3600
388471810232842
15:08:08
XLON
3,035
119.3600
388471810232861
15:08:14
XLON
12,551
119.3400
388471810232884
15:08:45
XLON
74
119.3400
388471810232994
15:08:51
XLON
219
119.3600
388471810233039
15:08:55
XLON
81
119.4000
388471810233064
15:08:56
XLON
4,498
119.4000
388471810233065
15:09:00
XLON
1,982
119.3800
388471810233072
15:09:00
XLON
2,298
119.3800
388471810233073
15:09:01
XLON
2,000
119.3800
388471810233078
15:09:01
XLON
11,735
119.3800
388471810233079
15:09:25
XLON
11,463
119.4000
388471810233210
15:09:48
XLON
916
119.4000
388471810233302
15:09:48
XLON
2,271
119.4000
388471810233303
15:10:00
XLON
11,052
119.3800
388471810233317
15:10:23
XLON
3,150
119.4400
388471810233441
15:10:29
XLON
2,225
119.4400
388471810233455
15:10:29
XLON
789
119.4400
388471810233456
15:10:35
XLON
3,013
119.4400
388471810233485
15:10:41
XLON
3,014
119.4400
388471810233494
15:10:46
XLON
118
119.4400
388471810233508
15:10:46
XLON
1,910
119.4400
388471810233509
15:10:46
XLON
1,188
119.4400
388471810233510
15:10:49
XLON
3,934
119.4000
388471810233540
15:10:49
XLON
12,552
119.4000
388471810233538
15:11:47
XLON
436
119.4400
388471810233765
15:11:47
XLON
83
119.4400
388471810233758
15:11:47
XLON
772
119.4400
388471810233759
15:11:47
XLON
7,710
119.4400
388471810233760
15:12:13
XLON
13,088
119.4800
388471810233844
15:12:13
XLON
3,100
119.4800
388471810233845
15:12:13
XLON
3,000
119.4800
388471810233846
15:12:27
XLON
5,722
119.4600
388471810233874
15:12:27
XLON
8,030
119.4600
388471810233876
15:12:33
XLON
5,679
119.4400
388471810233885
15:12:33
XLON
4,114
119.4200
388471810233892
15:13:45
XLON
2,329
119.4200
388471810234097
15:13:45
XLON
1,716
119.4200
388471810234098
15:14:47
XLON
52
119.4800
388471810234387
15:14:48
XLON
4,405
119.4800
388471810234389
15:15:34
XLON
4,797
119.4600
388471810234511
15:15:34
XLON
4,494
119.4600
388471810234512
15:15:34
XLON
4,448
119.4600
388471810234531
15:15:34
XLON
4,482
119.4600
388471810234532
15:15:34
XLON
1,430
119.4600
388471810234533
15:15:35
XLON
1,570
119.4600
388471810234534
15:15:35
XLON
1,178
119.4600
388471810234535
15:15:35
XLON
1,030
119.4600
388471810234536
15:15:35
XLON
2,343
119.4600
388471810234537
15:15:35
XLON
6,101
119.4400
388471810234549
15:15:35
XLON
557
119.4400
388471810234550
15:15:35
XLON
3,000
119.4400
388471810234551
15:15:36
XLON
464
119.4400
388471810234553
15:15:36
XLON
1,055
119.4400
388471810234554
15:15:37
XLON
378
119.4400
388471810234557
15:15:37
XLON
862
119.4400
388471810234558
15:15:37
XLON
796
119.4400
388471810234559
15:15:37
XLON
101
119.4400
388471810234560
15:15:39
XLON
184
119.4400
388471810234565
15:15:40
XLON
3,284
119.4400
388471810234569
15:16:31
XLON
1,742
119.4600
388471810234763
15:16:31
XLON
10,244
119.4600
388471810234764
15:16:38
XLON
2,249
119.4400
388471810234774
15:16:39
XLON
834
119.4400
388471810234775
15:16:39
XLON
2,272
119.4400
388471810234776
15:16:40
XLON
1,494
119.4400
388471810234777
15:17:12
XLON
6,511
119.4800
388471810234901
15:17:26
XLON
921
119.5000
388471810234963
15:17:26
XLON
704
119.5000
388471810234964
15:17:26
XLON
2,737
119.5000
388471810234965
15:17:32
XLON
7,710
119.5000
388471810234991
15:17:33
XLON
111
119.5000
388471810234996
15:17:33
XLON
2,326
119.5000
388471810234997
15:17:33
XLON
3,000
119.5000
388471810234998
15:17:35
XLON
1,903
119.5000
388471810235007
15:17:35
XLON
2,117
119.5000
388471810235008
15:17:36
XLON
4,696
119.5000
388471810235009
15:17:36
XLON
2,117
119.5000
388471810235010
15:17:38
XLON
96
119.5000
388471810235011
15:17:46
XLON
6,868
119.5000
388471810235048
15:17:48
XLON
3,789
119.5600
388471810235062
15:17:48
XLON
3,000
119.5600
388471810235063
15:17:48
XLON
3,000
119.5600
388471810235064
15:17:48
XLON
2,116
119.5600
388471810235065
15:17:48
XLON
4,696
119.5600
388471810235066
15:17:49
XLON
3,000
119.5600
388471810235071
15:17:49
XLON
2,689
119.5600
388471810235072
15:17:51
XLON
8,646
119.5400
388471810235118
15:17:54
XLON
5,292
119.5400
388471810235135
15:18:02
XLON
924
119.5400
388471810235166
15:18:02
XLON
887
119.5400
388471810235167
15:18:05
XLON
3,252
119.5400
388471810235178
15:18:12
XLON
218
119.5400
388471810235193
15:18:17
XLON
9,872
119.5200
388471810235231
15:18:17
XLON
2
119.5000
388471810235238
15:18:17
XLON
3,212
119.5000
388471810235239
15:18:38
XLON
5,191
119.5000
388471810235350
15:18:53
XLON
2,974
119.5000
388471810235376
15:19:00
XLON
314
119.5000
388471810235381
15:19:00
XLON
2,846
119.5000
388471810235382
15:19:06
XLON
154
119.5000
388471810235452
15:19:06
XLON
1,649
119.5000
388471810235453
15:19:06
XLON
908
119.5000
388471810235454
15:19:13
XLON
191
119.5000
388471810235487
15:19:13
XLON
3,000
119.5000
388471810235488
15:19:14
XLON
13,186
119.4800
388471810235494
15:20:09
XLON
4,263
119.5200
388471810235714
15:20:09
XLON
4,651
119.5200
388471810235715
15:21:16
XLON
8,996
119.4800
388471810236004
15:21:19
XLON
13,154
119.4600
388471810236025
15:21:19
XLON
2,180
119.4600
388471810236028
15:21:43
XLON
7,302
119.4400
388471810236100
15:21:43
XLON
2,883
119.4400
388471810236101
15:21:43
XLON
2,169
119.4400
388471810236104
15:21:43
XLON
7,964
119.4400
388471810236105
15:21:43
XLON
1
119.4400
388471810236106
15:21:56
XLON
1,576
119.4200
388471810236160
15:21:56
XLON
1,444
119.4200
388471810236161
15:22:22
XLON
547
119.4400
388471810236244
15:22:22
XLON
5,461
119.4400
388471810236245
15:22:22
XLON
1,525
119.4400
388471810236246
15:22:27
XLON
5,666
119.4400
388471810236262
15:22:32
XLON
153
119.4400
388471810236272
15:22:37
XLON
3,093
119.4400
388471810236278
15:22:42
XLON
42
119.4400
388471810236294
15:22:44
XLON
5,289
119.4400
388471810236297
15:22:50
XLON
116
119.4400
388471810236321
15:22:50
XLON
2,724
119.4200
388471810236322
15:22:58
XLON
818
119.4200
388471810236348
15:23:00
XLON
838
119.4200
388471810236355
15:23:00
XLON
3,924
119.4200
388471810236356
15:23:00
XLON
3,001
119.4200
388471810236373
15:23:00
XLON
1,884
119.4200
388471810236374
15:24:34
XLON
7,568
119.4600
388471810236699
15:24:34
XLON
3,000
119.4600
388471810236700
15:24:36
XLON
10
119.4400
388471810236705
15:24:50
XLON
13,548
119.4400
388471810236741
15:25:58
XLON
11,235
119.5000
388471810236992
15:25:58
XLON
3,002
119.5000
388471810236996
15:25:58
XLON
3,000
119.5000
388471810236997
15:25:58
XLON
5,804
119.5000
388471810236998
15:25:59
XLON
3,058
119.5000
388471810237002
15:25:59
XLON
2,264
119.5000
388471810237003
15:25:59
XLON
2,620
119.5000
388471810237004
15:26:00
XLON
1,852
119.5000
388471810237005
15:26:26
XLON
1,605
119.5200
388471810237147
15:26:30
XLON
2,275
119.5200
388471810237152
15:26:43
XLON
2,570
119.5200
388471810237186
15:26:48
XLON
511
119.5200
388471810237262
15:26:56
XLON
3,099
119.5200
388471810237270
15:27:14
XLON
3,000
119.5400
388471810237359
15:27:14
XLON
3,000
119.5400
388471810237360
15:27:23
XLON
5,132
119.5400
388471810237392
15:27:23
XLON
3,000
119.5400
388471810237393
15:27:23
XLON
1,457
119.5400
388471810237394
15:27:23
XLON
827
119.5400
388471810237395
15:27:25
XLON
913
119.5400
388471810237401
15:27:32
XLON
2,533
119.5400
388471810237421
15:27:34
XLON
2,570
119.5400
388471810237429
15:27:40
XLON
13,445
119.5200
388471810237492
15:28:10
XLON
3,950
119.5000
388471810237618
15:28:17
XLON
8,443
119.5000
388471810237659
15:28:47
XLON
4,831
119.3800
388471810237832
15:28:47
XLON
2,042
119.3800
388471810237833
15:28:49
XLON
4,734
119.3600
388471810237846
15:29:17
XLON
2,012
119.3400
388471810237927
15:29:17
XLON
2,260
119.3400
388471810237928
15:29:31
XLON
365
119.3200
388471810238000
15:29:32
XLON
3,429
119.3200
388471810238001
15:29:40
XLON
685
119.3200
388471810238011
15:30:26
XLON
3,868
119.3200
388471810238208
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.ENDPOSSSWFMUEFSEDU
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