REG - Vodafone Group Plc - Transaction in Own Shares
15 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:
15 September 2021
Number of ordinary shares of 2020/21 US cents each purchased:
5,707,176
Highest price paid per share (pence):
116.32
Lowest price paid per share (pence):
115.16
Volume weighted average price paid per share (pence):
115.90
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,225,261,100 of its ordinary shares in treasury and has 27,592,328,918 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 15 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 15 September 2021 is set out below.
Schedule of purchases - aggregate information
Trading venue
Volume weighted average price (pence per share)
Aggregated volume
XLON
115.90
5,707,176
Schedule of purchases - individual transactions
Transaction Time
Trading Venue
Number of Shares
Price Per Share (GBP)
Transaction Reference Number
08:21:37
XLON
3,275
115.2400
392182661912672
08:21:37
XLON
779
115.2400
392182661912673
08:21:37
XLON
2,340
115.2400
392182661912674
08:21:43
XLON
1,789
115.2000
392182661912679
08:21:43
XLON
1,448
115.2000
392182661912680
08:21:43
XLON
4,993
115.2000
392182661912681
08:22:28
XLON
4,047
115.1800
392182661912771
08:22:34
XLON
6,202
115.1600
392182661912792
08:23:06
XLON
4,504
115.1800
392182661912885
08:23:06
XLON
3,000
115.1800
392182661912886
08:23:06
XLON
5,036
115.1800
392182661912887
08:24:24
XLON
7,620
115.2000
392182661913135
08:24:24
XLON
280
115.2000
392182661913136
08:24:26
XLON
7,620
115.1800
392182661913140
08:25:01
XLON
388
115.2000
392182661913249
08:25:01
XLON
3,226
115.2000
392182661913250
08:25:06
XLON
3,000
115.2000
392182661913269
08:25:13
XLON
3,000
115.2000
392182661913283
08:25:18
XLON
3,000
115.2000
392182661913295
08:25:38
XLON
3,000
115.2400
392182661913365
08:25:38
XLON
1,641
115.2400
392182661913366
08:25:39
XLON
3,000
115.2400
392182661913374
08:25:39
XLON
684
115.2400
392182661913367
08:26:55
XLON
7,491
115.3200
392182661913601
08:26:55
XLON
5,006
115.3200
392182661913602
08:27:47
XLON
579
115.4800
392182661913786
08:27:47
XLON
3,000
115.4800
392182661913787
08:28:03
XLON
8,860
115.4600
392182661913826
08:28:03
XLON
3,789
115.4600
392182661913834
08:28:03
XLON
5,071
115.4600
392182661913835
08:29:36
XLON
13,097
115.5000
392182661914037
08:29:36
XLON
3,000
115.4600
392182661914044
08:29:36
XLON
10,528
115.4600
392182661914045
08:29:36
XLON
9,091
115.4200
392182661914049
08:29:37
XLON
2,499
115.4200
392182661914050
08:29:37
XLON
1,915
115.4400
392182661914052
08:29:51
XLON
3,000
115.4800
392182661914078
08:30:12
XLON
1
115.4600
392182661914184
08:30:12
XLON
12,815
115.4400
392182661914188
08:30:24
XLON
8,004
115.4800
392182661914236
08:30:26
XLON
3,200
115.4800
392182661914239
08:30:26
XLON
3,000
115.4800
392182661914240
08:30:26
XLON
7,024
115.4800
392182661914241
08:30:26
XLON
2,196
115.4800
392182661914242
08:30:58
XLON
1,339
115.5000
392182661914338
08:30:58
XLON
1,200
115.5000
392182661914339
08:31:00
XLON
4,348
115.5000
392182661914343
08:31:03
XLON
2,600
115.4800
392182661914359
08:31:03
XLON
3,293
115.4800
392182661914360
08:31:03
XLON
3,000
115.4800
392182661914361
08:31:04
XLON
2,800
115.4800
392182661914368
08:31:04
XLON
3,293
115.4800
392182661914369
08:31:07
XLON
3,389
115.4800
392182661914384
08:31:13
XLON
3,000
115.4600
392182661914398
08:31:13
XLON
112
115.4600
392182661914399
08:31:13
XLON
2,510
115.4600
392182661914400
08:31:17
XLON
5,858
115.4400
392182661914419
08:31:17
XLON
3,200
115.4400
392182661914421
08:31:17
XLON
3,000
115.4400
392182661914422
08:31:17
XLON
3,000
115.4600
392182661914423
08:31:17
XLON
391
115.4600
392182661914424
08:31:17
XLON
1,200
115.4600
392182661914425
08:31:17
XLON
2,381
115.4600
392182661914426
08:31:19
XLON
3,000
115.4600
392182661914438
08:31:19
XLON
3,080
115.4600
392182661914439
08:31:20
XLON
3,000
115.4600
392182661914442
08:31:20
XLON
342
115.4600
392182661914443
08:31:38
XLON
2,005
115.4800
392182661914493
08:32:00
XLON
3,000
115.5400
392182661914544
08:32:00
XLON
4,697
115.5400
392182661914545
08:32:05
XLON
2,799
115.5600
392182661914559
08:32:05
XLON
2,350
115.5600
392182661914560
08:32:25
XLON
9,037
115.5400
392182661914603
08:32:25
XLON
2,900
115.5200
392182661914608
08:32:25
XLON
3,000
115.5200
392182661914609
08:32:25
XLON
2,386
115.5200
392182661914610
08:32:25
XLON
285
115.5400
392182661914611
08:32:25
XLON
466
115.5400
392182661914612
08:32:26
XLON
2,534
115.5400
392182661914613
08:32:26
XLON
4,021
115.5400
392182661914614
08:32:26
XLON
1,200
115.5400
392182661914615
08:32:26
XLON
16,087
115.5400
392182661914616
08:32:27
XLON
2,935
115.5400
392182661914617
08:32:27
XLON
3,291
115.5400
392182661914618
08:32:31
XLON
2,217
115.5800
392182661914631
08:32:56
XLON
4,958
115.5400
392182661914712
08:32:56
XLON
3,291
115.5400
392182661914713
08:32:56
XLON
3,000
115.5600
392182661914714
08:32:56
XLON
1,200
115.5600
392182661914715
08:32:56
XLON
3,327
115.5600
392182661914716
08:32:56
XLON
1,200
115.5600
392182661914717
08:33:26
XLON
3,000
115.5000
392182661914775
08:33:54
XLON
8,827
115.6000
392182661914898
08:33:54
XLON
2,900
115.6000
392182661914900
08:33:54
XLON
3,200
115.6000
392182661914901
08:33:54
XLON
3,000
115.6000
392182661914902
08:33:54
XLON
2,345
115.6000
392182661914903
08:33:54
XLON
3
115.6000
392182661914904
08:34:27
XLON
3,200
115.5600
392182661914962
08:34:27
XLON
5,070
115.5600
392182661914963
08:34:27
XLON
3,000
115.5600
392182661914964
08:34:53
XLON
1,618
115.7200
392182661915099
08:34:54
XLON
1,737
115.7200
392182661915100
08:34:54
XLON
1,565
115.7200
392182661915101
08:35:05
XLON
9,883
115.7000
392182661915111
08:35:05
XLON
3,200
115.7000
392182661915112
08:35:05
XLON
2,502
115.7000
392182661915113
08:35:05
XLON
60
115.7000
392182661915114
08:35:05
XLON
4,121
115.7000
392182661915115
08:35:41
XLON
5,016
115.7000
392182661915193
08:35:42
XLON
2,200
115.7000
392182661915194
08:35:42
XLON
4,999
115.7000
392182661915195
08:35:42
XLON
2,166
115.7000
392182661915196
08:35:42
XLON
2,500
115.7000
392182661915197
08:35:44
XLON
1,772
115.7000
392182661915202
08:35:48
XLON
677
115.7000
392182661915204
08:35:50
XLON
653
115.7000
392182661915211
08:36:02
XLON
4,959
115.6800
392182661915240
08:36:09
XLON
1,777
115.7400
392182661915315
08:36:29
XLON
3,000
115.7200
392182661915347
08:36:29
XLON
3,000
115.7400
392182661915348
08:36:29
XLON
139
115.7400
392182661915349
08:36:29
XLON
4,895
115.7400
392182661915350
08:36:32
XLON
2,633
115.7200
392182661915372
08:36:32
XLON
4,351
115.7200
392182661915373
08:36:34
XLON
3,000
115.7200
392182661915399
08:36:37
XLON
788
115.6800
392182661915412
08:36:37
XLON
1,640
115.6800
392182661915413
08:36:37
XLON
788
115.6800
392182661915414
08:36:37
XLON
3,000
115.7000
392182661915415
08:36:37
XLON
3,200
115.7200
392182661915416
08:36:38
XLON
115
115.7000
392182661915445
08:36:38
XLON
1,888
115.7000
392182661915446
08:36:38
XLON
3,000
115.7000
392182661915447
08:36:38
XLON
1,043
115.7000
392182661915448
08:36:38
XLON
3,000
115.7000
392182661915449
08:36:39
XLON
6,934
115.7000
392182661915452
08:36:56
XLON
1,525
115.7200
392182661915505
08:36:56
XLON
1,844
115.7200
392182661915506
08:37:17
XLON
3,000
115.7000
392182661915547
08:37:17
XLON
2,468
115.7200
392182661915548
08:37:17
XLON
2,800
115.7200
392182661915549
08:37:17
XLON
2,183
115.7200
392182661915550
08:37:17
XLON
1,200
115.7200
392182661915551
08:37:17
XLON
8,666
115.7400
392182661915552
08:37:17
XLON
3,000
115.7400
392182661915553
08:37:17
XLON
1,200
115.7400
392182661915554
08:37:17
XLON
1,200
115.7400
392182661915555
08:37:17
XLON
1,619
115.7400
392182661915556
08:37:19
XLON
3,000
115.7200
392182661915563
08:37:19
XLON
2,357
115.7200
392182661915564
08:37:19
XLON
2,774
115.7200
392182661915565
08:37:19
XLON
3,000
115.7200
392182661915570
08:37:19
XLON
1,928
115.7200
392182661915571
08:37:21
XLON
3,797
115.7000
392182661915582
08:37:21
XLON
3,000
115.7000
392182661915583
08:37:38
XLON
9,418
115.6800
392182661915659
08:37:38
XLON
3,925
115.7000
392182661915660
08:37:38
XLON
2,347
115.7000
392182661915661
08:37:43
XLON
3,255
115.7000
392182661915678
08:37:43
XLON
2,395
115.7000
392182661915679
08:37:52
XLON
7,803
115.7000
392182661915697
08:37:57
XLON
3,058
115.7000
392182661915700
08:37:57
XLON
2,394
115.7000
392182661915701
08:37:59
XLON
12,213
115.6600
392182661915704
08:37:59
XLON
12,213
115.6600
392182661915706
08:38:55
XLON
8,205
115.6800
392182661915808
08:38:55
XLON
2,374
115.6800
392182661915809
08:38:55
XLON
2,379
115.6800
392182661915812
08:38:55
XLON
3,000
115.6800
392182661915813
08:38:55
XLON
2,600
115.6800
392182661915814
08:38:55
XLON
226
115.6800
392182661915815
08:39:06
XLON
681
115.6800
392182661915832
08:39:11
XLON
1,986
115.6800
392182661915844
08:39:41
XLON
930
115.6800
392182661915868
08:39:46
XLON
2,524
115.6800
392182661915871
08:39:46
XLON
4,712
115.6800
392182661915872
08:39:46
XLON
2,356
115.6800
392182661915873
08:40:11
XLON
9,782
115.6600
392182661915906
08:40:11
XLON
3,200
115.6600
392182661915909
08:40:11
XLON
3,000
115.6600
392182661915910
08:40:11
XLON
3,582
115.6600
392182661915911
08:40:12
XLON
2,071
115.6600
392182661915914
08:40:12
XLON
2,468
115.6600
392182661915915
08:40:13
XLON
560
115.6800
392182661915931
08:40:13
XLON
3,000
115.6800
392182661915932
08:40:13
XLON
3,000
115.6800
392182661915933
08:40:20
XLON
8,832
115.6400
392182661915967
08:40:21
XLON
867
115.6400
392182661915968
08:41:02
XLON
7,192
115.6200
392182661916004
08:41:02
XLON
2,100
115.6200
392182661916008
08:41:02
XLON
7,013
115.6200
392182661916009
08:41:02
XLON
1,392
115.6200
392182661916010
08:41:02
XLON
94
115.6200
392182661916011
08:41:03
XLON
1,709
115.6200
392182661916022
08:41:04
XLON
1,726
115.6200
392182661916023
08:41:04
XLON
2,078
115.6200
392182661916024
08:41:04
XLON
3,000
115.6200
392182661916025
08:41:04
XLON
2,445
115.6200
392182661916026
08:41:04
XLON
1,335
115.6200
392182661916027
08:41:04
XLON
1,512
115.6200
392182661916028
08:41:05
XLON
667
115.6200
392182661916031
08:41:26
XLON
9,857
115.6000
392182661916083
08:41:26
XLON
3,200
115.6000
392182661916084
08:41:26
XLON
3,000
115.6000
392182661916085
08:41:26
XLON
4,028
115.6200
392182661916086
08:41:26
XLON
162
115.6200
392182661916087
08:41:26
XLON
1,200
115.6200
392182661916088
08:41:26
XLON
2,387
115.6200
392182661916089
08:44:22
XLON
5,314
115.5800
392182661916445
08:44:22
XLON
3,591
115.5800
392182661916446
08:44:22
XLON
5,803
115.5600
392182661916448
08:44:42
XLON
1,189
115.5600
392182661916477
08:44:43
XLON
3,736
115.5400
392182661916484
08:44:43
XLON
1,335
115.5400
392182661916485
08:44:53
XLON
1,399
115.5400
392182661916511
08:44:53
XLON
3,200
115.5400
392182661916522
08:44:53
XLON
8,322
115.5400
392182661916523
08:45:03
XLON
993
115.5200
392182661916584
08:45:03
XLON
6,162
115.5200
392182661916585
08:45:03
XLON
4,087
115.5200
392182661916586
08:45:16
XLON
3,310
115.5000
392182661916666
08:45:16
XLON
2,885
115.4800
392182661916668
08:45:17
XLON
1,773
115.5200
392182661916674
08:45:17
XLON
1,487
115.5200
392182661916675
08:45:17
XLON
2,524
115.5200
392182661916676
08:45:17
XLON
2,434
115.5200
392182661916677
08:45:22
XLON
3,210
115.5200
392182661916693
08:45:22
XLON
2,147
115.5200
392182661916698
08:45:22
XLON
1,063
115.5200
392182661916699
08:47:20
XLON
3,200
115.6400
392182661917175
08:47:20
XLON
3,000
115.6400
392182661917176
08:47:25
XLON
3,113
115.6400
392182661917184
08:47:25
XLON
2,500
115.6400
392182661917185
08:47:25
XLON
3,000
115.6400
392182661917186
08:47:25
XLON
2,222
115.6400
392182661917187
08:47:25
XLON
1,799
115.6400
392182661917188
08:47:45
XLON
11,985
115.6200
392182661917262
08:48:40
XLON
3,200
115.6800
392182661917411
08:48:40
XLON
3,000
115.6800
392182661917412
08:48:40
XLON
4,690
115.6800
392182661917413
08:48:46
XLON
6,873
115.6600
392182661917435
08:48:52
XLON
6,873
115.6600
392182661917448
08:48:52
XLON
2,500
115.6600
392182661917449
08:48:52
XLON
3,000
115.6600
392182661917450
08:48:52
XLON
7,661
115.6600
392182661917451
08:49:20
XLON
12,467
115.6600
392182661917514
08:49:20
XLON
2,500
115.6600
392182661917515
08:49:20
XLON
3,000
115.6600
392182661917516
08:49:20
XLON
8,498
115.6600
392182661917517
08:50:11
XLON
9,596
115.6400
392182661917642
08:50:11
XLON
2,027
115.6400
392182661917648
08:50:11
XLON
3,000
115.6400
392182661917649
08:50:11
XLON
4,569
115.6400
392182661917650
08:53:22
XLON
2,500
115.6000
392182661918114
08:53:22
XLON
405
115.6000
392182661918115
08:53:25
XLON
7,125
115.6000
392182661918119
08:53:25
XLON
1,285
115.6000
392182661918120
08:53:45
XLON
10,091
115.6200
392182661918148
08:53:45
XLON
1,299
115.6200
392182661918149
08:53:45
XLON
3,200
115.6200
392182661918154
08:53:45
XLON
2,800
115.6200
392182661918155
08:53:45
XLON
3,000
115.6200
392182661918156
08:53:45
XLON
2,759
115.6200
392182661918157
08:55:11
XLON
2,500
115.5600
392182661918424
08:55:11
XLON
4,403
115.5600
392182661918425
08:55:11
XLON
3,000
115.5600
392182661918426
08:55:11
XLON
2,500
115.5800
392182661918427
08:55:11
XLON
1,253
115.5800
392182661918428
08:55:13
XLON
1,747
115.5800
392182661918430
08:55:13
XLON
2,500
115.5800
392182661918431
08:55:13
XLON
5,004
115.5800
392182661918432
08:55:13
XLON
3,317
115.5800
392182661918434
08:55:13
XLON
2,500
115.5800
392182661918435
08:55:13
XLON
3,000
115.5800
392182661918436
08:55:13
XLON
2,347
115.5800
392182661918437
08:55:15
XLON
3,000
115.5200
392182661918452
08:55:15
XLON
717
115.5400
392182661918455
08:57:05
XLON
8,998
115.7400
392182661918820
08:57:05
XLON
3,000
115.7400
392182661918824
08:57:05
XLON
2,500
115.7400
392182661918825
08:57:05
XLON
2,345
115.7400
392182661918826
08:57:05
XLON
1,153
115.7400
392182661918827
08:57:50
XLON
12,373
115.7600
392182661918999
08:57:53
XLON
12,373
115.7600
392182661919012
08:58:12
XLON
4,468
115.7200
392182661919066
08:58:12
XLON
2,500
115.7200
392182661919067
08:58:12
XLON
1,436
115.7200
392182661919068
08:58:43
XLON
13,932
115.7600
392182661919177
08:59:26
XLON
4,646
115.8400
392182661919292
08:59:26
XLON
104
115.8400
392182661919294
08:59:26
XLON
4,646
115.8400
392182661919296
08:59:41
XLON
3,547
115.8800
392182661919322
08:59:41
XLON
3,547
115.8800
392182661919324
08:59:45
XLON
3,200
115.8800
392182661919334
08:59:45
XLON
2,500
115.8800
392182661919335
08:59:45
XLON
3,000
115.8800
392182661919336
08:59:45
XLON
2,568
115.8800
392182661919337
08:59:45
XLON
1,200
115.8800
392182661919338
08:59:46
XLON
2,500
115.8800
392182661919344
08:59:46
XLON
1,275
115.8800
392182661919345
09:00:12
XLON
2,500
115.8600
392182661919390
09:00:12
XLON
2,017
115.8600
392182661919391
09:00:13
XLON
11,066
115.8400
392182661919394
09:00:14
XLON
2,500
115.8000
392182661919399
09:00:14
XLON
3,000
115.8000
392182661919400
09:00:14
XLON
585
115.8200
392182661919401
09:00:15
XLON
2,552
115.8200
392182661919405
09:00:15
XLON
4,064
115.8200
392182661919406
09:00:15
XLON
1,381
115.8200
392182661919407
09:00:15
XLON
3,000
115.8200
392182661919408
09:00:15
XLON
2,552
115.8200
392182661919409
09:01:09
XLON
3,200
115.8400
392182661919616
09:01:09
XLON
3,000
115.8400
392182661919617
09:01:09
XLON
2,533
115.8400
392182661919618
09:01:10
XLON
2,600
115.8600
392182661919625
09:01:10
XLON
622
115.8600
392182661919626
09:02:18
XLON
2
115.8800
392182661919721
09:02:18
XLON
2,186
115.8800
392182661919722
09:02:18
XLON
3,000
115.8800
392182661919723
09:02:18
XLON
1,424
115.8800
392182661919724
09:02:18
XLON
2,371
115.8800
392182661919725
09:02:18
XLON
8,328
115.8800
392182661919726
09:02:19
XLON
1,787
115.8800
392182661919728
09:02:19
XLON
3,000
115.8800
392182661919729
09:02:19
XLON
622
115.8800
392182661919730
09:02:29
XLON
150
115.8400
392182661919781
09:02:29
XLON
6,549
115.8400
392182661919798
09:02:29
XLON
3,883
115.8600
392182661919779
09:02:36
XLON
588
115.8200
392182661919857
09:02:36
XLON
2,500
115.8200
392182661919858
09:02:39
XLON
492
115.8200
392182661919865
09:02:39
XLON
3,000
115.8200
392182661919866
09:02:39
XLON
2,493
115.8200
392182661919867
09:02:41
XLON
2,645
115.8200
392182661919872
09:04:09
XLON
11,815
115.8200
392182661920056
09:04:57
XLON
5,196
115.9000
392182661920222
09:04:57
XLON
10,915
115.9000
392182661920224
09:04:57
XLON
318
115.9000
392182661920225
09:05:55
XLON
2,500
115.9000
392182661920321
09:05:55
XLON
2,180
115.9000
392182661920322
09:06:31
XLON
2,500
115.9000
392182661920388
09:06:31
XLON
3,000
115.9000
392182661920389
09:06:42
XLON
2,687
115.9000
392182661920417
09:06:45
XLON
9,584
115.8200
392182661920428
09:06:45
XLON
2,376
115.8200
392182661920429
09:07:13
XLON
1,395
115.8600
392182661920532
09:07:13
XLON
7,784
115.8600
392182661920533
09:07:21
XLON
3,000
115.8400
392182661920554
09:07:21
XLON
2,500
115.8400
392182661920555
09:07:21
XLON
1,508
115.8400
392182661920556
09:07:21
XLON
7,008
115.8400
392182661920553
09:07:23
XLON
2,500
115.8200
392182661920557
09:07:23
XLON
3,283
115.8200
392182661920558
09:07:23
XLON
3,000
115.8200
392182661920559
09:07:24
XLON
2,246
115.8200
392182661920561
09:07:24
XLON
3,000
115.8200
392182661920562
09:07:24
XLON
2,371
115.8200
392182661920563
09:07:24
XLON
2,500
115.8200
392182661920564
09:07:33
XLON
11,627
115.7600
392182661920601
09:07:33
XLON
5,090
115.7600
392182661920602
09:07:34
XLON
4,346
115.7600
392182661920603
09:07:34
XLON
7,795
115.7600
392182661920604
09:08:10
XLON
5,356
115.7600
392182661920651
09:08:10
XLON
3,087
115.7600
392182661920652
09:09:15
XLON
1,417
115.7400
392182661920780
09:09:16
XLON
3,939
115.7400
392182661920784
09:09:16
XLON
2,500
115.7400
392182661920785
09:09:16
XLON
2,186
115.7400
392182661920786
09:09:18
XLON
2,164
115.7400
392182661920787
09:09:18
XLON
2,816
115.7400
392182661920788
09:09:19
XLON
1,769
115.7400
392182661920789
09:09:19
XLON
1,620
115.7400
392182661920790
09:10:42
XLON
3,000
115.7400
392182661920971
09:10:42
XLON
5,882
115.7400
392182661920972
09:10:46
XLON
3,279
115.7400
392182661920975
09:11:04
XLON
2,103
115.7400
392182661921009
09:11:04
XLON
4,690
115.7400
392182661921010
09:12:05
XLON
10,227
115.8000
392182661921140
09:13:02
XLON
2,500
115.8000
392182661921222
09:13:02
XLON
2,182
115.8000
392182661921223
09:13:02
XLON
9,842
115.8000
392182661921224
09:13:34
XLON
1,540
115.8000
392182661921305
09:13:34
XLON
622
115.8000
392182661921306
09:13:35
XLON
6,003
115.7800
392182661921308
09:13:35
XLON
2,754
115.7800
392182661921309
09:13:35
XLON
3,000
115.7800
392182661921310
09:13:35
XLON
3,003
115.7800
392182661921311
09:13:37
XLON
2,500
115.7600
392182661921321
09:13:37
XLON
3,000
115.7600
392182661921322
09:13:37
XLON
2,077
115.7600
392182661921323
09:13:39
XLON
2,303
115.7600
392182661921337
09:13:39
XLON
1,540
115.7600
392182661921338
09:13:39
XLON
2,197
115.7600
392182661921339
09:13:54
XLON
9,941
115.7200
392182661921352
09:14:23
XLON
940
115.6800
392182661921422
09:14:34
XLON
12,479
115.6800
392182661921465
09:14:34
XLON
2,847
115.6800
392182661921467
09:14:38
XLON
3,080
115.6600
392182661921468
09:14:38
XLON
1,037
115.6600
392182661921469
09:14:38
XLON
1,657
115.6600
392182661921470
09:14:38
XLON
3,000
115.6600
392182661921471
09:14:38
XLON
10,093
115.6600
392182661921472
09:15:18
XLON
682
115.6400
392182661921545
09:15:36
XLON
1,649
115.6400
392182661921610
09:15:36
XLON
3,283
115.6400
392182661921611
09:18:06
XLON
13,366
115.7400
392182661922049
09:18:06
XLON
476
115.7400
392182661922050
09:19:00
XLON
2,500
115.7400
392182661922185
09:19:00
XLON
3,000
115.7400
392182661922186
09:19:00
XLON
7,817
115.7400
392182661922187
09:19:34
XLON
1,683
115.6800
392182661922292
09:21:02
XLON
2,500
115.7000
392182661922532
09:21:02
XLON
3,200
115.7000
392182661922533
09:21:02
XLON
3,000
115.7000
392182661922534
09:21:02
XLON
3,316
115.7000
392182661922535
09:21:02
XLON
2,445
115.7000
392182661922526
09:21:02
XLON
10,003
115.7000
392182661922527
09:21:10
XLON
3,277
115.6600
392182661922581
09:21:29
XLON
2,368
115.6800
392182661922657
09:21:29
XLON
10,508
115.6800
392182661922658
09:23:16
XLON
13,492
115.7600
392182661922858
09:25:12
XLON
12,193
115.7200
392182661923048
09:25:24
XLON
12,818
115.7200
392182661923052
09:26:15
XLON
11,893
115.8200
392182661923145
09:26:15
XLON
1,531
115.8200
392182661923146
09:26:59
XLON
10,833
115.8000
392182661923265
09:27:00
XLON
384
115.8000
392182661923277
09:27:00
XLON
52
115.8000
392182661923278
09:28:25
XLON
2,700
115.8200
392182661923440
09:28:27
XLON
2,323
115.8200
392182661923442
09:28:27
XLON
1,411
115.8200
392182661923443
09:29:54
XLON
8,328
115.8200
392182661923823
09:29:54
XLON
3,000
115.8200
392182661923824
09:31:02
XLON
5,432
115.8400
392182661923959
09:31:02
XLON
2,314
115.8400
392182661923960
09:31:05
XLON
2,371
115.8400
392182661923964
09:32:11
XLON
687
115.9600
392182661924081
09:32:11
XLON
7,011
115.9600
392182661924082
09:32:11
XLON
4,198
115.9600
392182661924083
09:32:11
XLON
1,562
115.9600
392182661924084
09:32:46
XLON
303
115.9600
392182661924113
09:32:46
XLON
3,000
115.9600
392182661924114
09:32:48
XLON
137
115.9600
392182661924116
09:33:02
XLON
2
115.9600
392182661924142
09:33:09
XLON
1,240
115.9800
392182661924146
09:33:09
XLON
2,090
115.9800
392182661924147
09:35:07
XLON
313
115.9400
392182661924670
09:35:32
XLON
2,500
115.9200
392182661924717
09:35:32
XLON
3,200
115.9200
392182661924718
09:35:32
XLON
3,000
115.9200
392182661924719
09:35:32
XLON
7,327
115.9200
392182661924720
09:35:32
XLON
2,500
115.9400
392182661924721
09:35:32
XLON
3,000
115.9400
392182661924722
09:35:32
XLON
3,169
115.9400
392182661924723
09:35:32
XLON
8,328
115.9400
392182661924724
09:35:32
XLON
1,200
115.9400
392182661924725
09:35:32
XLON
62
115.9400
392182661924726
09:35:32
XLON
1,200
115.9400
392182661924727
09:35:32
XLON
3,490
115.9400
392182661924728
09:35:32
XLON
9,744
115.9400
392182661924729
09:36:38
XLON
8,608
115.9200
392182661924848
09:36:38
XLON
2,925
115.9200
392182661924852
09:36:38
XLON
3,000
115.9200
392182661924853
09:36:38
XLON
4,701
115.9200
392182661924854
09:36:38
XLON
2,500
115.9400
392182661924855
09:36:38
XLON
3,000
115.9400
392182661924856
09:36:38
XLON
1,200
115.9400
392182661924857
09:36:38
XLON
3,359
115.9400
392182661924858
09:36:38
XLON
8,032
115.9400
392182661924859
09:36:38
XLON
1,200
115.9400
392182661924860
09:36:43
XLON
10,851
115.9400
392182661924861
09:36:43
XLON
3,000
115.9400
392182661924862
09:36:43
XLON
3,172
115.9400
392182661924863
09:36:44
XLON
7,107
115.9400
392182661924864
09:36:44
XLON
2,500
115.9400
392182661924865
09:38:07
XLON
4,000
116.0000
392182661925033
09:38:07
XLON
38,984
116.0000
392182661925034
09:38:08
XLON
4,000
116.0000
392182661925035
09:38:08
XLON
47,706
116.0000
392182661925036
09:38:08
XLON
4,000
116.0000
392182661925037
09:38:08
XLON
5,144
116.0000
392182661925038
09:38:09
XLON
1,378
116.0000
392182661925049
09:38:09
XLON
3,931
116.0000
392182661925050
09:38:09
XLON
11,360
116.0000
392182661925051
09:38:09
XLON
308
116.0000
392182661925056
09:38:10
XLON
8,572
116.0000
392182661925062
09:38:21
XLON
7,360
115.9800
392182661925086
09:38:21
XLON
1,009
115.9800
392182661925087
09:38:21
XLON
4,819
115.9800
392182661925088
09:38:21
XLON
3,200
115.9800
392182661925089
09:38:21
XLON
3,000
115.9800
392182661925090
09:38:21
XLON
7,384
115.9800
392182661925091
09:38:29
XLON
3,200
115.9600
392182661925112
09:38:29
XLON
2,500
115.9400
392182661925114
09:38:29
XLON
2,500
115.9600
392182661925115
09:38:29
XLON
3,000
115.9600
392182661925116
09:38:29
XLON
3,262
115.9600
392182661925117
09:38:29
XLON
1,306
115.9600
392182661925118
09:38:29
XLON
659
115.9600
392182661925119
09:41:23
XLON
2,180
115.9400
392182661925603
09:41:23
XLON
4,807
115.9400
392182661925604
09:41:23
XLON
2,500
115.9400
392182661925605
09:43:20
XLON
3,914
115.9200
392182661925823
09:43:20
XLON
1,306
115.9200
392182661925825
09:43:20
XLON
2,500
115.9200
392182661925826
09:43:20
XLON
108
115.9200
392182661925827
09:44:31
XLON
4,908
115.9600
392182661926058
09:44:31
XLON
8,315
115.9600
392182661926059
09:44:31
XLON
1,709
115.9600
392182661926062
09:44:31
XLON
3,199
115.9600
392182661926063
09:45:16
XLON
2,500
115.9200
392182661926131
09:45:16
XLON
3,000
115.9200
392182661926132
09:45:18
XLON
1,738
115.9200
392182661926142
09:45:18
XLON
1,919
115.9200
392182661926143
09:45:40
XLON
11,908
115.9600
392182661926182
09:46:51
XLON
2,500
115.9800
392182661926444
09:47:23
XLON
6,491
116.0000
392182661926569
09:47:23
XLON
2,178
116.0000
392182661926570
09:47:23
XLON
2,500
116.0000
392182661926571
09:47:23
XLON
2,500
116.0000
392182661926572
09:47:23
XLON
12,197
116.0000
392182661926573
09:47:27
XLON
1
116.0000
392182661926574
09:47:27
XLON
2,074
116.0000
392182661926575
09:48:02
XLON
10,077
115.9800
392182661926655
09:48:02
XLON
2,972
115.9800
392182661926656
09:48:22
XLON
11,232
115.9800
392182661926733
09:48:22
XLON
2,165
115.9800
392182661926734
09:48:22
XLON
2,500
115.9800
392182661926737
09:48:22
XLON
1,000
115.9800
392182661926738
09:48:22
XLON
3,000
115.9800
392182661926739
09:48:22
XLON
4,732
115.9800
392182661926740
09:49:41
XLON
3,834
116.0000
392182661927017
09:49:41
XLON
622
116.0000
392182661927018
09:49:45
XLON
4,222
116.0000
392182661927034
09:49:45
XLON
2,496
116.0000
392182661927035
09:49:46
XLON
4,222
116.0000
392182661927036
09:49:46
XLON
622
116.0000
392182661927037
09:49:46
XLON
4,681
116.0000
392182661927038
09:49:46
XLON
2,539
116.0000
392182661927039
09:49:47
XLON
3,414
116.0000
392182661927041
09:51:14
XLON
11,813
115.9800
392182661927199
09:51:14
XLON
2,800
115.9800
392182661927202
09:51:14
XLON
3,000
115.9800
392182661927203
09:51:14
XLON
6,013
115.9800
392182661927204
09:51:20
XLON
3,297
115.9800
392182661927228
09:51:20
XLON
2,179
115.9800
392182661927229
09:51:20
XLON
3,000
115.9800
392182661927230
09:51:20
XLON
4,775
115.9800
392182661927231
09:53:29
XLON
9,000
116.0000
392182661927418
09:53:29
XLON
4,903
116.0000
392182661927419
09:53:29
XLON
5,515
116.0000
392182661927421
09:53:29
XLON
674
116.0000
392182661927422
09:53:29
XLON
3,759
116.0000
392182661927423
09:53:29
XLON
9,343
116.0000
392182661927424
09:55:29
XLON
11,075
116.0200
392182661927712
09:55:29
XLON
2,500
116.0200
392182661927713
09:55:29
XLON
2,178
116.0200
392182661927714
09:55:29
XLON
2,631
116.0200
392182661927715
09:56:21
XLON
3,673
116.0200
392182661927823
09:56:21
XLON
614
116.0200
392182661927824
09:56:22
XLON
5,612
116.0200
392182661927825
09:56:25
XLON
159
116.0200
392182661927841
09:56:30
XLON
2,500
116.0200
392182661927857
09:56:30
XLON
3,000
116.0200
392182661927858
09:56:30
XLON
3,866
116.0200
392182661927859
09:56:30
XLON
2,361
116.0200
392182661927860
09:56:32
XLON
1,272
116.0200
392182661927865
09:56:32
XLON
622
116.0200
392182661927866
09:56:34
XLON
1,601
116.0200
392182661927867
09:56:35
XLON
3,620
116.0200
392182661927868
09:56:36
XLON
1,601
116.0200
392182661927869
09:56:36
XLON
309
116.0200
392182661927870
09:56:36
XLON
1,782
116.0200
392182661927871
09:56:36
XLON
273
116.0200
392182661927872
09:57:03
XLON
5,348
116.0200
392182661927934
09:58:33
XLON
12,040
116.0200
392182661928128
09:58:36
XLON
2,235
116.0200
392182661928129
09:58:58
XLON
253
116.0000
392182661928175
09:59:02
XLON
1,006
116.0000
392182661928211
09:59:02
XLON
1,932
116.0000
392182661928212
10:00:14
XLON
2
116.0000
392182661928455
10:00:14
XLON
2,918
115.9800
392182661928458
10:00:14
XLON
7,017
115.9800
392182661928459
10:00:14
XLON
4,035
115.9800
392182661928461
10:00:15
XLON
1,374
115.9400
392182661928468
10:00:15
XLON
3,000
115.9400
392182661928469
10:00:15
XLON
3,635
115.9400
392182661928470
10:02:03
XLON
2
115.9800
392182661928740
10:02:10
XLON
8,856
115.9600
392182661928775
10:03:18
XLON
6,575
115.9800
392182661928898
10:03:18
XLON
5,032
115.9800
392182661928899
10:03:18
XLON
1,374
115.9800
392182661928901
10:03:18
XLON
3,000
115.9800
392182661928902
10:03:18
XLON
9,252
116.0000
392182661928903
10:03:18
XLON
1,374
116.0000
392182661928904
10:03:18
XLON
3,000
116.0000
392182661928905
10:03:18
XLON
379
116.0000
392182661928906
10:03:18
XLON
3,425
116.0000
392182661928907
10:03:18
XLON
1,200
116.0000
392182661928908
10:03:18
XLON
1,200
116.0000
392182661928909
10:03:18
XLON
7,508
116.0000
392182661928910
10:03:18
XLON
2,048
116.0000
392182661928911
10:03:55
XLON
6,196
115.9600
392182661929029
10:03:58
XLON
2,277
116.0000
392182661929039
10:04:02
XLON
1
116.0000
392182661929041
10:05:55
XLON
2,300
116.0000
392182661929380
10:05:55
XLON
1,834
116.0000
392182661929381
10:06:06
XLON
6,702
116.0000
392182661929437
10:06:06
XLON
1,374
116.0200
392182661929441
10:06:06
XLON
3,000
116.0200
392182661929442
10:06:06
XLON
1,200
116.0200
392182661929443
10:06:07
XLON
5,503
116.0200
392182661929444
10:06:07
XLON
3,000
116.0200
392182661929445
10:06:07
XLON
1,374
116.0200
392182661929446
10:06:07
XLON
2,438
116.0200
392182661929447
10:06:07
XLON
900
116.0200
392182661929448
10:06:07
XLON
3,392
116.0200
392182661929449
10:06:08
XLON
4,219
116.0200
392182661929450
10:06:19
XLON
7,344
115.9800
392182661929463
10:07:19
XLON
1,374
115.9800
392182661929595
10:07:19
XLON
1,648
115.9800
392182661929596
10:08:15
XLON
62
115.9800
392182661929793
10:08:51
XLON
11,880
115.9600
392182661930081
10:09:07
XLON
800
115.9600
392182661930103
10:09:07
XLON
11,623
115.9600
392182661930104
10:09:07
XLON
1,375
115.9600
392182661930106
10:09:07
XLON
3,200
115.9600
392182661930107
10:09:07
XLON
7,344
115.9600
392182661930108
10:09:07
XLON
3,000
115.9600
392182661930109
10:09:07
XLON
3,359
115.9600
392182661930110
10:10:30
XLON
13,579
115.9400
392182661930278
10:11:14
XLON
3,136
115.9000
392182661930374
10:12:52
XLON
7,754
115.9400
392182661930608
10:12:52
XLON
3,534
115.9400
392182661930609
10:13:42
XLON
3,404
115.9400
392182661930722
10:14:45
XLON
4,562
115.9200
392182661931055
10:16:03
XLON
1,566
115.9400
392182661931369
10:16:03
XLON
2,800
115.9400
392182661931370
10:17:04
XLON
3,136
115.9400
392182661931650
10:17:07
XLON
2
115.9600
392182661931662
10:17:07
XLON
2,900
115.9600
392182661931663
10:17:07
XLON
3,000
115.9600
392182661931664
10:18:14
XLON
5,331
115.9800
392182661931802
10:18:14
XLON
2,200
115.9800
392182661931803
10:18:14
XLON
2,179
115.9800
392182661931804
10:18:55
XLON
4,000
116.0000
392182661931867
10:18:55
XLON
3,000
116.0000
392182661931868
10:18:55
XLON
40,706
116.0000
392182661931869
10:18:55
XLON
4,000
116.0000
392182661931871
10:18:55
XLON
17,872
116.0000
392182661931872
10:18:56
XLON
4,000
116.0000
392182661931873
10:18:56
XLON
31,524
116.0000
392182661931874
10:18:56
XLON
4,000
116.0000
392182661931875
10:18:56
XLON
2,700
116.0000
392182661931876
10:18:56
XLON
19,584
116.0000
392182661931877
10:19:09
XLON
6,755
115.9600
392182661931913
10:19:26
XLON
86
116.0000
392182661931983
10:19:26
XLON
4,000
116.0000
392182661931984
10:19:26
XLON
34,330
116.0000
392182661931985
10:19:26
XLON
4,000
116.0000
392182661931992
10:19:26
XLON
12,139
116.0000
392182661931993
10:19:30
XLON
7
116.0000
392182661932003
10:19:30
XLON
3,607
116.0000
392182661932004
10:19:47
XLON
5,726
116.0000
392182661932046
10:22:12
XLON
2
116.0200
392182661932317
10:23:48
XLON
12,728
116.1400
392182661932545
10:23:48
XLON
1,372
116.1400
392182661932553
10:23:48
XLON
2,500
116.1400
392182661932554
10:23:48
XLON
3,000
116.1400
392182661932555
10:23:48
XLON
5,856
116.1400
392182661932556
10:23:50
XLON
1,372
116.1400
392182661932559
10:23:50
XLON
3,000
116.1400
392182661932560
10:23:50
XLON
1,885
116.1400
392182661932561
10:24:57
XLON
9,953
116.1200
392182661932670
10:24:57
XLON
1,372
116.1200
392182661932671
10:24:57
XLON
1,372
116.1400
392182661932672
10:24:57
XLON
3,200
116.1400
392182661932673
10:24:57
XLON
3,000
116.1400
392182661932674
10:24:57
XLON
1,200
116.1400
392182661932675
10:24:57
XLON
3,425
116.1400
392182661932676
10:24:57
XLON
1,200
116.1400
392182661932677
10:25:03
XLON
1,696
116.1200
392182661932689
10:25:03
XLON
2,068
116.1200
392182661932687
10:25:04
XLON
518
116.1200
392182661932690
10:27:30
XLON
7,972
116.1000
392182661932893
10:27:32
XLON
3,500
116.1000
392182661932899
10:27:32
XLON
258
116.1000
392182661932900
10:27:32
XLON
3,174
116.1000
392182661932902
10:27:32
XLON
3,174
116.1000
392182661932903
10:27:37
XLON
7,433
116.1000
392182661932911
10:27:37
XLON
3,000
116.1000
392182661932912
10:27:37
XLON
9,890
116.1000
392182661932913
10:27:37
XLON
1,373
116.1000
392182661932914
10:27:37
XLON
435
116.1000
392182661932916
10:27:43
XLON
2
116.1000
392182661932917
10:28:06
XLON
450
116.1000
392182661932973
10:28:38
XLON
1,525
116.1200
392182661933009
10:28:38
XLON
1,784
116.1200
392182661933010
10:29:45
XLON
9,000
116.1000
392182661933109
10:29:45
XLON
260
116.1000
392182661933110
10:29:46
XLON
5,157
116.1000
392182661933115
10:29:46
XLON
2,176
116.1000
392182661933116
10:29:46
XLON
3,000
116.1000
392182661933117
10:29:46
XLON
1,373
116.1000
392182661933118
10:30:42
XLON
6,107
116.0800
392182661933202
10:30:42
XLON
3,000
116.0800
392182661933208
10:30:42
XLON
1,373
116.0800
392182661933209
10:30:42
XLON
2,359
116.0800
392182661933210
10:30:43
XLON
1,819
116.0800
392182661933215
10:30:43
XLON
7,097
116.0800
392182661933216
10:30:43
XLON
2,188
116.0800
392182661933217
10:30:43
XLON
3,000
116.0800
392182661933218
10:30:43
XLON
1,373
116.0800
392182661933219
10:30:43
XLON
1,790
116.0800
392182661933223
10:30:43
XLON
2,325
116.0800
392182661933224
10:30:50
XLON
3,135
116.0600
392182661933249
10:30:50
XLON
1,875
116.0600
392182661933250
10:30:59
XLON
250
116.0600
392182661933279
10:31:02
XLON
10,743
116.0600
392182661933282
10:31:32
XLON
2,300
116.1200
392182661933421
10:31:32
XLON
716
116.1200
392182661933422
10:32:04
XLON
2,700
116.1200
392182661933497
10:32:04
XLON
1,759
116.1200
392182661933498
10:35:02
XLON
1,373
116.1400
392182661933685
10:35:02
XLON
3,000
116.1400
392182661933686
10:35:02
XLON
98
116.1400
392182661933687
10:35:02
XLON
10,049
116.1400
392182661933688
10:35:03
XLON
8,747
116.1400
392182661933689
10:35:03
XLON
2,553
116.1400
392182661933690
10:35:03
XLON
3,000
116.1400
392182661933691
10:35:03
XLON
7,966
116.1400
392182661933694
10:35:03
XLON
3,000
116.1400
392182661933695
10:35:03
XLON
1,373
116.1400
392182661933696
10:35:04
XLON
8,256
116.1400
392182661933697
10:35:04
XLON
3,000
116.1400
392182661933698
10:35:04
XLON
1,373
116.1400
392182661933699
10:35:30
XLON
3,000
116.1000
392182661933782
10:35:30
XLON
3,500
116.1000
392182661933783
10:35:30
XLON
8,321
116.1000
392182661933784
10:35:30
XLON
1,856
116.1000
392182661933785
10:35:52
XLON
13,388
116.0800
392182661933821
10:35:52
XLON
1,373
116.0800
392182661933822
10:35:52
XLON
2,900
116.0800
392182661933823
10:35:52
XLON
3,000
116.0800
392182661933824
10:35:52
XLON
4,466
116.0800
392182661933825
10:36:32
XLON
13,346
116.0400
392182661933892
10:37:25
XLON
3,715
116.0000
392182661933995
10:37:25
XLON
6,361
116.0000
392182661933997
10:39:17
XLON
3,200
115.9600
392182661934151
10:39:17
XLON
64
115.9600
392182661934152
10:41:07
XLON
5,635
115.9800
392182661934365
10:41:07
XLON
4,230
115.9800
392182661934366
10:41:11
XLON
488
115.9800
392182661934377
10:41:53
XLON
11,626
116.0000
392182661934481
10:42:08
XLON
2,426
116.0200
392182661934543
10:42:13
XLON
1,616
116.0200
392182661934573
10:42:16
XLON
12,408
116.0000
392182661934585
10:43:07
XLON
10,914
116.0800
392182661934651
10:43:07
XLON
1,373
116.0800
392182661934653
10:43:07
XLON
2,800
116.0800
392182661934654
10:43:07
XLON
3,000
116.0800
392182661934655
10:43:07
XLON
1,200
116.0800
392182661934656
10:43:07
XLON
8,328
116.0800
392182661934657
10:43:07
XLON
2,533
116.0800
392182661934658
10:43:07
XLON
6,523
116.1000
392182661934659
10:43:07
XLON
3,000
116.1000
392182661934660
10:43:07
XLON
1,373
116.1000
392182661934661
10:43:07
XLON
1,200
116.1000
392182661934662
10:43:07
XLON
1,200
116.1000
392182661934663
10:43:07
XLON
3,588
116.1000
392182661934664
10:43:07
XLON
6,099
116.1000
392182661934665
10:43:12
XLON
1,117
116.1000
392182661934668
10:43:12
XLON
3,792
116.1000
392182661934669
10:43:12
XLON
5,125
116.1000
392182661934670
10:43:12
XLON
2,685
116.1000
392182661934671
10:43:15
XLON
161
116.1000
392182661934679
10:43:15
XLON
2,068
116.1000
392182661934680
10:43:16
XLON
1,518
116.1000
392182661934692
10:43:17
XLON
464
116.1000
392182661934694
10:43:21
XLON
6,356
116.1000
392182661934705
10:43:21
XLON
3,000
116.1000
392182661934706
10:43:21
XLON
2,311
116.1000
392182661934707
10:43:25
XLON
2,600
116.1000
392182661934709
10:43:25
XLON
681
116.1000
392182661934710
10:44:48
XLON
12,233
116.1000
392182661934795
10:44:48
XLON
3,000
116.1200
392182661934803
10:44:48
XLON
1,200
116.1200
392182661934804
10:44:48
XLON
1,200
116.1200
392182661934805
10:44:48
XLON
3,689
116.1200
392182661934806
10:44:54
XLON
11,936
116.0800
392182661934815
10:48:57
XLON
1
116.0600
392182661935579
10:50:01
XLON
2,885
116.0800
392182661935668
10:50:01
XLON
10,657
116.0800
392182661935669
10:50:48
XLON
1,704
116.1400
392182661935787
10:50:48
XLON
5,356
116.1400
392182661935788
10:50:48
XLON
4,515
116.1400
392182661935789
10:53:44
XLON
2,800
116.1800
392182661936039
10:53:44
XLON
9,566
116.1800
392182661936040
10:57:10
XLON
3,399
116.2800
392182661936435
10:57:10
XLON
3,000
116.2800
392182661936436
10:57:10
XLON
1,408
116.2800
392182661936437
10:57:10
XLON
1,370
116.2800
392182661936438
10:57:11
XLON
1,370
116.2800
392182661936441
10:57:11
XLON
3,000
116.2800
392182661936442
10:57:11
XLON
1,200
116.2800
392182661936443
10:57:11
XLON
622
116.2800
392182661936444
10:57:11
XLON
713
116.2800
392182661936445
10:57:11
XLON
582
116.2800
392182661936446
10:57:11
XLON
1,370
116.2800
392182661936447
10:57:12
XLON
360
116.2800
392182661936449
10:57:24
XLON
1,200
116.2800
392182661936451
10:57:24
XLON
2,400
116.2800
392182661936452
10:57:55
XLON
165
116.2800
392182661936500
10:58:00
XLON
325
116.2800
392182661936515
10:58:04
XLON
314
116.2800
392182661936522
10:58:16
XLON
6,610
116.2800
392182661936540
10:58:16
XLON
3,212
116.2600
392182661936545
10:58:16
XLON
1,371
116.2800
392182661936546
10:58:16
XLON
2,027
116.2800
392182661936547
10:58:19
XLON
797
116.2600
392182661936548
10:58:19
XLON
2,170
116.2600
392182661936549
10:58:46
XLON
5,395
116.2600
392182661936584
10:58:46
XLON
1,222
116.2600
392182661936585
10:58:46
XLON
3,200
116.2600
392182661936588
10:58:46
XLON
2,600
116.2600
392182661936589
10:58:46
XLON
3,000
116.2600
392182661936590
10:58:46
XLON
4,645
116.2600
392182661936591
11:00:01
XLON
4,121
116.2600
392182661936734
11:00:01
XLON
1,371
116.2600
392182661936735
11:00:01
XLON
1,193
116.2600
392182661936736
11:00:14
XLON
7,554
116.2600
392182661936751
11:00:14
XLON
5,946
116.2600
392182661936752
11:00:33
XLON
1,975
116.2600
392182661936769
11:00:33
XLON
5,579
116.2600
392182661936770
11:00:33
XLON
6,955
116.2800
392182661936772
11:00:33
XLON
1,371
116.2800
392182661936773
11:00:33
XLON
1,525
116.2800
392182661936774
11:00:33
XLON
3,000
116.2800
392182661936775
11:00:33
XLON
3,523
116.2800
392182661936776
11:00:33
XLON
1,825
116.2800
392182661936777
11:00:35
XLON
8,051
116.2800
392182661936778
11:00:35
XLON
3,000
116.2800
392182661936779
11:00:35
XLON
2,461
116.2800
392182661936780
11:00:38
XLON
3,896
116.2600
392182661936787
11:00:38
XLON
3,000
116.2600
392182661936788
11:00:38
XLON
1,372
116.2600
392182661936789
11:00:38
XLON
6,996
116.2600
392182661936790
11:02:23
XLON
3,852
116.2600
392182661937020
11:02:23
XLON
1,371
116.2600
392182661937021
11:02:28
XLON
2,094
116.2600
392182661937054
11:02:28
XLON
1,371
116.2600
392182661937055
11:02:28
XLON
5,314
116.2600
392182661937056
11:02:28
XLON
7,905
116.2600
392182661937057
11:02:28
XLON
9,860
116.2600
392182661937058
11:04:17
XLON
10,085
116.2600
392182661937258
11:04:17
XLON
1,089
116.2600
392182661937259
11:04:17
XLON
1,371
116.2600
392182661937260
11:04:17
XLON
3,200
116.2600
392182661937261
11:04:17
XLON
18,039
116.2600
392182661937262
11:04:17
XLON
3,000
116.2600
392182661937263
11:04:17
XLON
120
116.2800
392182661937264
11:04:17
XLON
1,371
116.2800
392182661937265
11:04:17
XLON
3,000
116.2800
392182661937266
11:04:17
XLON
4,325
116.2800
392182661937267
11:04:17
XLON
1,200
116.2800
392182661937268
11:04:17
XLON
2,844
116.2800
392182661937269
11:05:20
XLON
6,211
116.3200
392182661937405
11:05:20
XLON
1,371
116.3200
392182661937406
11:05:20
XLON
4,784
116.3200
392182661937407
11:05:20
XLON
3,061
116.3200
392182661937408
11:06:25
XLON
3,200
116.3000
392182661937671
11:06:25
XLON
2,173
116.3000
392182661937672
11:06:25
XLON
3,000
116.3000
392182661937673
11:06:25
XLON
3,761
116.3000
392182661937674
11:07:31
XLON
12,876
116.2600
392182661937830
11:09:23
XLON
5,439
116.1200
392182661938354
11:09:23
XLON
888
116.1200
392182661938356
11:09:23
XLON
2,374
116.1200
392182661938357
11:09:23
XLON
4,892
116.1200
392182661938358
11:10:11
XLON
1,200
116.1000
392182661938529
11:10:11
XLON
3,000
116.1000
392182661938530
11:10:18
XLON
1,200
116.1000
392182661938544
11:10:20
XLON
12,895
116.1000
392182661938587
11:10:40
XLON
9,964
116.1000
392182661938645
11:10:40
XLON
3,000
116.1000
392182661938646
11:10:40
XLON
1
116.1000
392182661938647
11:10:48
XLON
49
116.1200
392182661938668
11:11:10
XLON
3,136
116.1400
392182661938741
11:11:10
XLON
214
116.1400
392182661938742
11:11:10
XLON
5,956
116.1400
392182661938743
11:12:43
XLON
274
116.2000
392182661939008
11:12:44
XLON
2,656
116.2000
392182661939009
11:13:42
XLON
2,051
116.2600
392182661939097
11:13:42
XLON
3,000
116.2600
392182661939098
11:15:10
XLON
2,600
116.2200
392182661939299
11:15:10
XLON
1,371
116.2200
392182661939300
11:15:10
XLON
3,000
116.2200
392182661939301
11:15:10
XLON
1,200
116.2200
392182661939302
11:15:10
XLON
1,200
116.2200
392182661939303
11:15:10
XLON
3,359
116.2200
392182661939304
11:15:10
XLON
823
116.2200
392182661939305
11:15:10
XLON
6,971
116.2400
392182661939291
11:15:54
XLON
3,200
116.2200
392182661939499
11:15:54
XLON
4,097
116.2200
392182661939500
11:15:54
XLON
3,000
116.2200
392182661939501
11:15:54
XLON
1,371
116.2200
392182661939502
11:15:54
XLON
9,480
116.2200
392182661939503
11:15:54
XLON
535
116.2200
392182661939504
11:16:28
XLON
5,084
116.2400
392182661939609
11:16:32
XLON
2,314
116.2400
392182661939616
11:16:32
XLON
3,000
116.2400
392182661939617
11:16:32
XLON
4,019
116.2400
392182661939618
11:16:32
XLON
4,890
116.2400
392182661939619
11:16:35
XLON
3,202
116.2400
392182661939620
11:16:35
XLON
1,893
116.2400
392182661939621
11:16:35
XLON
3,000
116.2400
392182661939622
11:16:37
XLON
4,035
116.2200
392182661939631
11:16:37
XLON
2,547
116.2200
392182661939632
11:16:50
XLON
3,338
116.2200
392182661939664
11:16:50
XLON
5,781
116.2200
392182661939665
11:16:50
XLON
3,408
116.2200
392182661939672
11:17:10
XLON
2,544
116.2000
392182661939699
11:17:10
XLON
3,000
116.2000
392182661939700
11:18:03
XLON
3,732
116.1800
392182661939823
11:18:03
XLON
2,700
116.2000
392182661939824
11:18:03
XLON
72
116.2000
392182661939825
11:18:03
XLON
4,844
116.1800
392182661939821
11:18:03
XLON
5,473
116.1800
392182661939822
11:18:05
XLON
3,000
116.2000
392182661939837
11:18:05
XLON
3,736
116.2000
392182661939838
11:18:05
XLON
1,372
116.2000
392182661939839
11:18:05
XLON
3,327
116.2000
392182661939840
11:18:05
XLON
1,598
116.2000
392182661939841
11:18:06
XLON
6,404
116.2000
392182661939842
11:18:06
XLON
3,000
116.2000
392182661939843
11:18:06
XLON
1,372
116.2000
392182661939844
11:18:07
XLON
66
116.2000
392182661939845
11:18:08
XLON
151
116.2000
392182661939849
11:18:24
XLON
4,036
116.1800
392182661939873
11:18:24
XLON
3,000
116.2000
392182661939883
11:18:24
XLON
6,281
116.2000
392182661939884
11:18:24
XLON
3,327
116.2000
392182661939885
11:18:24
XLON
3,749
116.2000
392182661939886
11:18:29
XLON
74
116.1800
392182661939897
11:18:29
XLON
3,000
116.1800
392182661939898
11:18:29
XLON
4,042
116.1800
392182661939899
11:18:30
XLON
843
116.1800
392182661939911
11:20:30
XLON
2,069
116.0600
392182661940134
11:20:30
XLON
1,028
116.0600
392182661940135
11:20:30
XLON
323
116.0600
392182661940136
11:23:48
XLON
11,985
116.0600
392182661940471
11:23:48
XLON
2,177
116.0600
392182661940472
11:23:58
XLON
12,886
116.1000
392182661940498
11:23:58
XLON
962
116.1000
392182661940501
11:24:35
XLON
2,720
116.1200
392182661940557
11:24:35
XLON
772
116.1200
392182661940558
11:24:38
XLON
2,526
116.1200
392182661940565
11:24:38
XLON
2,550
116.1200
392182661940566
11:29:36
XLON
10,880
116.1600
392182661941175
11:29:37
XLON
3,000
116.1400
392182661941177
11:29:37
XLON
3,327
116.1400
392182661941178
11:29:37
XLON
9,616
116.1400
392182661941179
11:29:39
XLON
564
116.1400
392182661941181
11:29:39
XLON
1,372
116.1400
392182661941182
11:29:39
XLON
2,340
116.1400
392182661941183
11:29:39
XLON
1,889
116.1400
392182661941184
11:29:39
XLON
3,000
116.1400
392182661941185
11:29:39
XLON
3,327
116.1400
392182661941186
11:29:40
XLON
1,545
116.1400
392182661941187
11:29:40
XLON
1,372
116.1400
392182661941188
11:29:40
XLON
4,440
116.1400
392182661941189
11:29:40
XLON
3,000
116.1400
392182661941190
11:29:42
XLON
2,658
116.1400
392182661941191
11:29:42
XLON
320
116.1400
392182661941192
11:29:44
XLON
341
116.1400
392182661941193
11:29:46
XLON
342
116.1400
392182661941194
11:29:49
XLON
3,878
116.1400
392182661941197
11:30:16
XLON
123
116.1800
392182661941249
11:30:16
XLON
1,525
116.1800
392182661941250
11:31:30
XLON
11,110
116.1600
392182661941345
11:31:30
XLON
1,372
116.1600
392182661941352
11:31:30
XLON
2,505
116.1600
392182661941353
11:31:31
XLON
1,976
116.1600
392182661941354
11:31:31
XLON
3,876
116.1400
392182661941369
11:33:22
XLON
3,170
116.1200
392182661941512
11:33:22
XLON
1,372
116.1400
392182661941517
11:33:22
XLON
3,523
116.1400
392182661941518
11:33:22
XLON
5,576
116.1400
392182661941519
11:33:22
XLON
379
116.1400
392182661941520
11:33:22
XLON
1,200
116.1400
392182661941521
11:33:22
XLON
7,351
116.1400
392182661941522
11:34:02
XLON
9,718
116.1400
392182661941592
11:34:02
XLON
2,994
116.1400
392182661941593
11:34:04
XLON
2,354
116.1400
392182661941608
11:34:04
XLON
1,372
116.1400
392182661941609
11:34:04
XLON
3,000
116.1400
392182661941610
11:39:24
XLON
608
116.1200
392182661942010
11:39:24
XLON
9,110
116.1200
392182661942011
11:39:24
XLON
2,934
116.1200
392182661942016
11:39:25
XLON
2,166
116.1200
392182661942018
11:39:25
XLON
3,000
116.1200
392182661942019
11:39:25
XLON
12,791
116.1200
392182661942020
11:39:25
XLON
2,569
116.1200
392182661942021
11:39:27
XLON
1,771
116.1200
392182661942022
11:39:27
XLON
959
116.1200
392182661942023
11:39:27
XLON
1,540
116.1200
392182661942024
11:39:27
XLON
2,565
116.1200
392182661942025
11:39:28
XLON
416
116.1000
392182661942032
11:41:02
XLON
1,674
116.0800
392182661942155
11:41:02
XLON
9,768
116.0800
392182661942156
11:42:22
XLON
11,291
116.0600
392182661942235
11:42:22
XLON
1,375
116.0600
392182661942246
11:42:22
XLON
9,916
116.0600
392182661942252
11:49:12
XLON
4,536
116.0400
392182661942854
11:49:12
XLON
2,068
116.0200
392182661942866
11:49:12
XLON
3,000
116.0400
392182661942867
11:49:12
XLON
1,374
116.0400
392182661942868
11:49:12
XLON
3,254
116.0400
392182661942869
11:49:13
XLON
1,341
116.0400
392182661942873
11:49:13
XLON
1,108
116.0200
392182661942870
11:49:13
XLON
2,291
116.0200
392182661942871
11:49:38
XLON
6,416
116.0200
392182661942952
11:49:38
XLON
291
116.0200
392182661942954
11:50:35
XLON
8,357
116.0600
392182661943018
11:50:35
XLON
3,000
116.0600
392182661943020
11:50:35
XLON
1,373
116.0600
392182661943021
11:51:21
XLON
13,644
116.0400
392182661943112
11:51:21
XLON
3,000
116.0400
392182661943124
11:51:54
XLON
10,305
116.0400
392182661943193
11:54:00
XLON
3,854
116.0600
392182661943431
11:54:00
XLON
3,854
116.0600
392182661943436
11:54:00
XLON
295
116.0600
392182661943437
11:54:00
XLON
3,100
116.0600
392182661943438
11:54:00
XLON
134
116.0600
392182661943439
11:54:24
XLON
618
116.0600
392182661943512
11:54:56
XLON
9,895
116.0600
392182661943564
11:54:56
XLON
2,400
116.0600
392182661943566
11:54:56
XLON
1,191
116.0600
392182661943567
11:55:16
XLON
2,300
116.0600
392182661943619
11:55:16
XLON
3,000
116.0600
392182661943620
11:55:16
XLON
1,374
116.0600
392182661943621
11:55:16
XLON
7,636
116.0600
392182661943622
11:55:22
XLON
7,156
116.0600
392182661943626
11:56:00
XLON
3,709
116.0800
392182661943708
11:56:08
XLON
3,895
116.0800
392182661943724
11:56:08
XLON
3,411
116.0800
392182661943722
11:56:08
XLON
7,894
116.0800
392182661943723
11:57:30
XLON
4,416
116.0600
392182661943904
11:57:32
XLON
3,000
116.0600
392182661943913
11:57:32
XLON
1,373
116.0600
392182661943914
11:57:32
XLON
2,369
116.0600
392182661943915
11:57:32
XLON
7,164
116.0600
392182661943916
11:57:32
XLON
7,600
116.0600
392182661943917
11:57:34
XLON
3,000
116.0600
392182661943918
11:57:34
XLON
1,938
116.0600
392182661943919
11:57:34
XLON
1,848
116.0600
392182661943920
11:57:34
XLON
2,427
116.0600
392182661943921
11:57:35
XLON
1,653
116.0600
392182661943923
11:57:35
XLON
3,000
116.0600
392182661943924
11:57:36
XLON
31
116.0600
392182661943925
11:57:39
XLON
3,656
116.0600
392182661943926
11:58:18
XLON
7,645
116.0600
392182661944023
11:58:18
XLON
1,639
116.0600
392182661944072
11:58:31
XLON
722
116.0600
392182661944150
11:58:31
XLON
3,361
116.0600
392182661944151
11:58:31
XLON
6,739
116.0600
392182661944152
11:58:31
XLON
722
116.0600
392182661944153
12:00:02
XLON
9,113
116.0400
392182661944385
12:00:02
XLON
10,000
116.0400
392182661944386
12:00:02
XLON
7,053
116.0400
392182661944387
12:00:02
XLON
6,812
116.0600
392182661944388
12:00:02
XLON
3,588
116.0600
392182661944389
12:00:02
XLON
3,000
116.0600
392182661944390
12:00:02
XLON
1,200
116.0600
392182661944391
12:00:02
XLON
1,200
116.0600
392182661944392
12:00:02
XLON
408
116.0600
392182661944393
12:00:02
XLON
7,053
116.0600
392182661944394
12:00:02
XLON
4,481
116.0600
392182661944395
12:00:04
XLON
3,175
116.0600
392182661944403
12:00:04
XLON
6,475
116.0600
392182661944404
12:02:30
XLON
3,355
116.0400
392182661944678
12:02:44
XLON
13,142
116.0400
392182661944705
12:02:44
XLON
822
116.0400
392182661944706
12:02:44
XLON
5,255
116.0400
392182661944708
12:02:47
XLON
1,374
116.0200
392182661944720
12:02:47
XLON
1,850
116.0200
392182661944721
12:02:53
XLON
3,000
116.0000
392182661944737
12:02:53
XLON
3,327
116.0000
392182661944738
12:02:53
XLON
4,949
116.0000
392182661944739
12:02:53
XLON
2,424
116.0000
392182661944740
12:03:18
XLON
3,967
115.9600
392182661944803
12:03:22
XLON
7,246
115.9600
392182661944811
12:03:22
XLON
1,374
115.9600
392182661944813
12:03:22
XLON
3,200
115.9600
392182661944814
12:03:22
XLON
134
115.9600
392182661944815
12:03:41
XLON
10,988
116.0400
392182661944858
12:03:41
XLON
3,000
116.0400
392182661944860
12:03:41
XLON
2,269
116.0400
392182661944861
12:03:41
XLON
1,374
116.0400
392182661944862
12:03:41
XLON
3,555
116.0400
392182661944863
12:03:41
XLON
9,000
116.0400
392182661944864
12:03:41
XLON
2,932
116.0400
392182661944865
12:03:42
XLON
2,398
116.0400
392182661944866
12:03:42
XLON
622
116.0400
392182661944867
12:05:09
XLON
2,395
116.0400
392182661945033
12:05:09
XLON
9,417
116.0400
392182661945034
12:05:09
XLON
3,000
116.0400
392182661945035
12:05:09
XLON
2,942
116.0400
392182661945036
12:05:12
XLON
343
116.0400
392182661945047
12:05:18
XLON
86
116.0400
392182661945063
12:07:21
XLON
2,464
116.1000
392182661945342
12:07:21
XLON
2,089
116.1000
392182661945343
12:07:21
XLON
15,951
116.1000
392182661945344
12:07:36
XLON
13,772
116.0800
392182661945358
12:09:18
XLON
12,245
116.0600
392182661945530
12:11:23
XLON
3,088
116.0400
392182661945808
12:11:23
XLON
5,680
116.0400
392182661945812
12:11:23
XLON
5,281
116.0400
392182661945813
12:11:23
XLON
3,100
116.0400
392182661945814
12:13:32
XLON
6,515
116.0200
392182661945959
12:13:33
XLON
5,856
116.0200
392182661945971
12:13:33
XLON
3,036
116.0200
392182661945978
12:13:33
XLON
3,768
116.0200
392182661945979
12:13:34
XLON
2,100
116.0200
392182661945980
12:13:34
XLON
1,247
116.0200
392182661945981
12:13:52
XLON
8,449
116.0200
392182661946012
12:13:52
XLON
4,923
116.0200
392182661946013
12:13:52
XLON
8,288
116.0200
392182661946014
12:13:54
XLON
5,552
116.0000
392182661946025
12:13:57
XLON
7,545
116.0000
392182661946028
12:15:28
XLON
2,200
115.9400
392182661946273
12:15:28
XLON
3,000
115.9400
392182661946274
12:15:28
XLON
1,374
115.9400
392182661946275
12:15:28
XLON
1,200
115.9400
392182661946276
12:15:28
XLON
6,800
115.9400
392182661946277
12:15:28
XLON
4,835
115.9400
392182661946278
12:17:04
XLON
2,918
116.0400
392182661946457
12:17:04
XLON
876
116.0400
392182661946458
12:17:41
XLON
6,608
116.0400
392182661946489
12:17:41
XLON
2,083
116.0400
392182661946490
12:17:41
XLON
3,200
116.0400
392182661946495
12:17:41
XLON
1,373
116.0400
392182661946496
12:17:41
XLON
2,035
116.0400
392182661946497
12:17:42
XLON
3,000
116.0400
392182661946499
12:17:42
XLON
3,094
116.0400
392182661946500
12:20:04
XLON
3,224
116.0800
392182661946780
12:20:04
XLON
2,800
116.0800
392182661946789
12:20:04
XLON
1,625
116.0800
392182661946790
12:20:06
XLON
1,375
116.0800
392182661946793
12:20:06
XLON
2,950
116.0800
392182661946794
12:20:06
XLON
4,754
116.0800
392182661946795
12:20:06
XLON
4,075
116.0800
392182661946796
12:21:37
XLON
2,296
116.1000
392182661946912
12:21:37
XLON
2,236
116.1000
392182661946913
12:21:37
XLON
4,886
116.1000
392182661946914
12:22:02
XLON
12,452
116.1200
392182661946969
12:22:31
XLON
10,791
116.1200
392182661947029
12:22:31
XLON
3,000
116.1200
392182661947034
12:22:31
XLON
2,348
116.1200
392182661947035
12:22:39
XLON
3,633
116.1200
392182661947044
12:22:39
XLON
2,700
116.1200
392182661947046
12:22:40
XLON
5,564
116.1200
392182661947047
12:22:40
XLON
3,622
116.1200
392182661947048
12:23:26
XLON
5,079
116.1200
392182661947162
12:23:26
XLON
8,766
116.1200
392182661947163
12:23:26
XLON
3,000
116.1200
392182661947171
12:23:26
XLON
1,373
116.1200
392182661947172
12:23:26
XLON
706
116.1200
392182661947173
12:24:06
XLON
8,796
116.1000
392182661947295
12:24:06
XLON
1,373
116.1000
392182661947300
12:24:06
XLON
3,200
116.1000
392182661947301
12:24:06
XLON
2,781
116.1000
392182661947302
12:26:10
XLON
3,000
116.0200
392182661947567
12:26:50
XLON
3,000
116.0200
392182661947604
12:26:50
XLON
254
116.0200
392182661947605
12:28:08
XLON
2,100
116.0000
392182661947695
12:28:08
XLON
3,000
116.0000
392182661947696
12:28:08
XLON
417
116.0000
392182661947697
12:28:11
XLON
373
116.0200
392182661947710
12:28:11
XLON
2,923
116.0200
392182661947711
12:28:11
XLON
7,542
116.0200
392182661947712
12:28:11
XLON
861
116.0200
392182661947713
12:28:11
XLON
3,000
116.0200
392182661947714
12:28:12
XLON
2,045
116.0200
392182661947715
12:28:12
XLON
2,390
116.0200
392182661947716
12:28:13
XLON
377
116.0200
392182661947717
12:28:14
XLON
1,200
116.0200
392182661947718
12:28:14
XLON
3,100
116.0200
392182661947719
12:28:14
XLON
539
116.0200
392182661947720
12:29:01
XLON
3,000
116.0400
392182661947776
12:29:01
XLON
2,953
116.0400
392182661947777
12:29:01
XLON
1,374
116.0400
392182661947778
12:29:01
XLON
1,167
116.0400
392182661947779
12:29:02
XLON
2,415
116.0400
392182661947797
12:30:06
XLON
3,000
116.0400
392182661947889
12:30:11
XLON
2,317
116.0400
392182661947905
12:30:11
XLON
2,877
116.0400
392182661947906
12:30:11
XLON
2,458
116.0400
392182661947907
12:30:12
XLON
43
116.0400
392182661947911
12:30:13
XLON
6,300
116.0600
392182661947921
12:30:13
XLON
20,519
116.0600
392182661947922
12:30:14
XLON
2,937
116.0400
392182661947925
12:30:16
XLON
13,938
116.0200
392182661947935
12:31:19
XLON
11,179
116.0200
392182661947981
12:31:19
XLON
1,374
116.0200
392182661947983
12:31:19
XLON
2,500
116.0200
392182661947984
12:31:19
XLON
3,000
116.0200
392182661947985
12:31:19
XLON
3,300
116.0200
392182661947986
12:31:19
XLON
1,200
116.0200
392182661947987
12:31:19
XLON
7,271
116.0200
392182661947988
12:31:19
XLON
3,014
116.0200
392182661947989
12:33:25
XLON
8,970
116.0200
392182661948171
12:33:25
XLON
8,970
116.0200
392182661948178
12:33:37
XLON
11,784
116.0000
392182661948234
12:33:37
XLON
3,000
116.0000
392182661948235
12:33:37
XLON
2,068
116.0000
392182661948236
12:33:37
XLON
3,262
116.0000
392182661948237
12:33:37
XLON
1,348
115.9800
392182661948240
12:33:37
XLON
1,181
115.9800
392182661948241
12:33:37
XLON
587
115.9800
392182661948242
12:34:43
XLON
1,535
115.9800
392182661948358
12:35:15
XLON
3,302
116.0000
392182661948431
12:35:15
XLON
10,158
116.0000
392182661948432
12:35:15
XLON
3,200
116.0000
392182661948434
12:35:15
XLON
176
116.0000
392182661948435
12:35:37
XLON
3,878
115.9800
392182661948476
12:35:37
XLON
6,254
115.9800
392182661948477
12:35:38
XLON
63
115.9800
392182661948481
12:35:38
XLON
66
115.9800
392182661948482
12:35:51
XLON
6,535
115.9800
392182661948492
12:35:51
XLON
3,200
115.9800
392182661948494
12:35:51
XLON
3,000
115.9800
392182661948495
12:35:51
XLON
697
115.9800
392182661948496
12:35:56
XLON
10,341
115.9600
392182661948512
12:35:56
XLON
3,000
115.9600
392182661948513
12:35:56
XLON
4,000
115.9600
392182661948514
12:35:56
XLON
2,000
115.9600
392182661948515
12:35:56
XLON
1,341
115.9600
392182661948516
12:37:33
XLON
3,015
115.9200
392182661948671
12:37:33
XLON
2,286
115.9200
392182661948672
12:37:33
XLON
2,340
115.9200
392182661948673
12:37:43
XLON
8,001
115.9000
392182661948691
12:37:43
XLON
1
115.9000
392182661948692
12:37:43
XLON
3,000
115.9000
392182661948693
12:37:43
XLON
1,375
115.9000
392182661948694
12:37:43
XLON
3,626
115.9000
392182661948695
12:40:00
XLON
4,100
115.8600
392182661948874
12:40:00
XLON
614
115.8600
392182661948875
12:40:04
XLON
2,780
115.8600
392182661948890
12:40:52
XLON
5,295
115.9000
392182661948982
12:40:52
XLON
1,606
115.9000
392182661948983
12:40:52
XLON
6,596
115.9000
392182661948980
12:41:22
XLON
4,333
115.8800
392182661949012
12:41:45
XLON
1,807
115.8800
392182661949066
12:41:46
XLON
2,928
115.8800
392182661949067
12:41:46
XLON
5,357
115.8800
392182661949068
12:41:46
XLON
2,388
115.8800
392182661949069
12:43:23
XLON
1,940
115.8600
392182661949198
12:43:23
XLON
10,917
115.8600
392182661949199
12:43:41
XLON
2,972
115.8400
392182661949216
12:43:41
XLON
2,772
115.8400
392182661949217
12:43:41
XLON
1,376
115.8400
392182661949218
12:43:41
XLON
3,000
115.8400
392182661949219
12:43:41
XLON
1,150
115.8400
392182661949220
12:45:47
XLON
12,657
115.8600
392182661949498
12:45:47
XLON
3,000
115.8600
392182661949501
12:47:59
XLON
3,457
115.8600
392182661949696
12:47:59
XLON
1,376
115.8600
392182661949697
12:47:59
XLON
3,000
115.8600
392182661949698
12:48:04
XLON
3,000
115.8600
392182661949703
12:48:04
XLON
2,445
115.8600
392182661949704
12:48:04
XLON
1,447
115.8600
392182661949705
12:48:04
XLON
2,231
115.8600
392182661949706
12:48:04
XLON
1,200
115.8600
392182661949707
12:49:14
XLON
3,000
115.8000
392182661949856
12:49:15
XLON
2,994
115.8000
392182661949857
12:49:16
XLON
2,227
115.8000
392182661949858
12:49:17
XLON
1,817
115.8000
392182661949860
12:50:02
XLON
115
115.8200
392182661949942
12:50:04
XLON
172
115.8200
392182661949961
12:50:30
XLON
3,000
115.8200
392182661950038
12:50:30
XLON
2,715
115.8200
392182661950039
12:51:12
XLON
2,904
115.8600
392182661950142
12:51:12
XLON
3,000
115.8600
392182661950143
12:51:12
XLON
1,375
115.8600
392182661950144
12:51:17
XLON
2,963
115.8600
392182661950146
12:51:20
XLON
2,424
115.8600
392182661950163
12:51:47
XLON
1,376
115.8600
392182661950202
12:51:47
XLON
3,000
115.8600
392182661950203
12:55:11
XLON
3,000
115.9400
392182661950543
12:55:11
XLON
2,847
115.9400
392182661950544
12:55:11
XLON
10,977
115.9200
392182661950549
12:55:12
XLON
331
115.9200
392182661950555
12:55:12
XLON
3,000
115.9200
392182661950556
12:55:12
XLON
1,375
115.9200
392182661950557
12:55:13
XLON
4,676
115.9200
392182661950563
12:55:13
XLON
3,000
115.9200
392182661950564
12:55:14
XLON
3,812
115.9200
392182661950568
12:55:14
XLON
24
115.9200
392182661950569
12:55:19
XLON
2,389
115.9000
392182661950594
12:55:19
XLON
3,125
115.9000
392182661950595
12:55:19
XLON
3,000
115.9000
392182661950596
12:55:20
XLON
2,556
115.9000
392182661950609
12:55:20
XLON
3,000
115.9000
392182661950610
12:55:29
XLON
318
115.9000
392182661950626
12:55:29
XLON
3,000
115.9000
392182661950627
12:55:29
XLON
1,375
115.9000
392182661950628
12:55:29
XLON
8,328
115.9000
392182661950629
12:55:32
XLON
2,890
115.9000
392182661950647
12:55:32
XLON
3,000
115.9000
392182661950648
12:55:33
XLON
3,000
115.8800
392182661950670
12:55:33
XLON
2,364
115.9000
392182661950671
12:55:33
XLON
3,000
115.9000
392182661950672
12:55:33
XLON
1,375
115.9000
392182661950673
12:55:33
XLON
6,323
115.9000
392182661950674
12:55:33
XLON
640
115.9000
392182661950675
12:55:33
XLON
3,262
115.9000
392182661950676
12:55:33
XLON
1,200
115.9000
392182661950677
12:55:33
XLON
1,200
115.9000
392182661950678
12:55:33
XLON
2,434
115.9000
392182661950679
12:55:33
XLON
2,401
115.9000
392182661950680
12:55:35
XLON
3,000
115.9000
392182661950688
12:55:35
XLON
385
115.9000
392182661950689
12:55:35
XLON
1,934
115.9000
392182661950690
12:55:35
XLON
3,000
115.9000
392182661950691
12:55:35
XLON
1,375
115.9000
392182661950692
12:55:35
XLON
2,179
115.9000
392182661950693
12:55:35
XLON
2,881
115.9000
392182661950694
12:55:35
XLON
99
115.9000
392182661950695
12:55:36
XLON
2,238
115.9000
392182661950699
12:55:36
XLON
2,357
115.9000
392182661950700
12:55:36
XLON
1,576
115.9000
392182661950701
12:55:36
XLON
1,375
115.9000
392182661950702
12:56:12
XLON
1,558
115.8800
392182661950750
12:57:03
XLON
12,860
115.8800
392182661950815
12:57:03
XLON
2,800
115.8800
392182661950820
12:57:03
XLON
1,347
115.8800
392182661950821
12:57:12
XLON
1,640
115.8800
392182661950862
12:57:12
XLON
2,111
115.8800
392182661950863
12:57:17
XLON
2,997
115.8800
392182661950874
12:57:22
XLON
6,650
115.8800
392182661950886
12:57:24
XLON
2,274
115.8800
392182661950887
12:57:27
XLON
1,860
115.8800
392182661950893
12:58:44
XLON
13,917
115.8600
392182661951028
12:59:37
XLON
3,787
115.8800
392182661951156
13:00:21
XLON
3,200
115.9000
392182661951266
13:01:09
XLON
6,075
115.8800
392182661951369
13:01:09
XLON
2,800
115.8800
392182661951372
13:01:09
XLON
608
115.8800
392182661951373
13:01:09
XLON
3,000
115.8800
392182661951374
13:01:09
XLON
2,015
115.8800
392182661951375
13:01:09
XLON
1,627
115.8800
392182661951376
13:01:09
XLON
2,943
115.8800
392182661951377
13:01:11
XLON
3,000
115.8600
392182661951390
13:01:11
XLON
1,375
115.8600
392182661951391
13:01:11
XLON
8,328
115.8600
392182661951392
13:01:11
XLON
4,783
115.8600
392182661951393
13:01:12
XLON
30
115.8600
392182661951419
13:01:12
XLON
1,741
115.8600
392182661951420
13:01:13
XLON
1,568
115.8800
392182661951436
13:01:13
XLON
3,080
115.8800
392182661951437
13:01:14
XLON
155
115.8600
392182661951440
13:01:50
XLON
3,149
115.8600
392182661951551
13:01:50
XLON
2,471
115.8600
392182661951552
13:01:50
XLON
4,013
115.8600
392182661951554
13:02:05
XLON
319
115.8800
392182661951596
13:02:05
XLON
1,996
115.8800
392182661951597
13:02:05
XLON
3,076
115.8800
392182661951598
13:02:29
XLON
13,449
115.8800
392182661951723
13:02:29
XLON
3,200
115.8800
392182661951724
13:02:30
XLON
334
115.8800
392182661951725
13:02:30
XLON
9,000
115.8800
392182661951726
13:02:30
XLON
915
115.8800
392182661951727
13:03:00
XLON
2,904
115.8000
392182661951779
13:03:01
XLON
87
115.7800
392182661951781
13:03:01
XLON
3,000
115.7800
392182661951782
13:03:01
XLON
3,000
115.8000
392182661951783
13:03:01
XLON
3,200
115.8000
392182661951784
13:03:01
XLON
1,884
115.8000
392182661951785
13:03:55
XLON
1,940
115.7600
392182661951924
13:03:55
XLON
10,866
115.7600
392182661951925
13:04:15
XLON
3,080
115.7600
392182661951968
13:05:07
XLON
10,440
115.7800
392182661952099
13:05:07
XLON
2,034
115.7800
392182661952100
13:05:19
XLON
3,080
115.7000
392182661952154
13:05:19
XLON
2,565
115.7000
392182661952155
13:05:37
XLON
786
115.7000
392182661952170
13:05:37
XLON
2,100
115.7000
392182661952171
13:05:37
XLON
3,000
115.7000
392182661952172
13:05:37
XLON
545
115.7000
392182661952173
13:06:15
XLON
2,155
115.7000
392182661952315
13:07:12
XLON
3,080
115.7000
392182661952486
13:07:12
XLON
8,349
115.7000
392182661952487
13:07:12
XLON
3,200
115.7000
392182661952489
13:07:12
XLON
2,035
115.7000
392182661952490
13:07:12
XLON
2,600
115.6800
392182661952494
13:07:12
XLON
3,000
115.6800
392182661952495
13:07:12
XLON
1,377
115.6800
392182661952496
13:07:12
XLON
4,013
115.6800
392182661952497
13:07:12
XLON
505
115.6800
392182661952498
13:08:12
XLON
8
115.6400
392182661952636
13:08:35
XLON
5,597
115.6400
392182661952685
13:08:35
XLON
1,378
115.6400
392182661952692
13:08:35
XLON
3,000
115.6400
392182661952693
13:08:35
XLON
1,423
115.6400
392182661952694
13:11:16
XLON
3,080
115.6200
392182661953079
13:11:16
XLON
3,015
115.6200
392182661953080
13:11:18
XLON
142
115.6200
392182661953090
13:11:19
XLON
2,917
115.6200
392182661953091
13:11:30
XLON
538
115.6400
392182661953106
13:11:32
XLON
4,364
115.6400
392182661953109
13:12:36
XLON
5,719
115.7200
392182661953241
13:12:36
XLON
4,262
115.7200
392182661953242
13:12:36
XLON
3,000
115.7200
392182661953246
13:12:36
XLON
2,375
115.7200
392182661953247
13:12:38
XLON
1,805
115.6800
392182661953255
13:12:38
XLON
9,004
115.6800
392182661953256
13:12:38
XLON
1,805
115.6800
392182661953257
13:12:50
XLON
3,000
115.7000
392182661953274
13:14:03
XLON
3,000
115.7000
392182661953446
13:14:03
XLON
5,038
115.7000
392182661953447
13:14:03
XLON
3,656
115.7000
392182661953448
13:14:07
XLON
1
115.7200
392182661953486
13:15:00
XLON
8,506
115.7200
392182661953618
13:15:00
XLON
4,893
115.7200
392182661953619
13:15:04
XLON
3,000
115.7200
392182661953636
13:15:35
XLON
5,740
115.7200
392182661953704
13:15:35
XLON
4,825
115.7200
392182661953705
13:15:35
XLON
3,200
115.7200
392182661953706
13:15:35
XLON
2,700
115.7200
392182661953707
13:15:35
XLON
2,840
115.7200
392182661953708
13:15:35
XLON
3,200
115.7000
392182661953712
13:15:35
XLON
9,919
115.7000
392182661953713
13:15:35
XLON
3,000
115.7000
392182661953714
13:15:35
XLON
459
115.7000
392182661953715
13:18:36
XLON
3,746
115.7000
392182661954070
13:18:36
XLON
1,377
115.7000
392182661954073
13:18:36
XLON
3,200
115.7000
392182661954074
13:18:36
XLON
1,200
115.7000
392182661954075
13:18:36
XLON
3,555
115.7000
392182661954076
13:19:01
XLON
7,013
115.6800
392182661954163
13:19:01
XLON
3,668
115.6800
392182661954164
13:19:16
XLON
3,200
115.6600
392182661954230
13:19:16
XLON
3,000
115.6600
392182661954231
13:19:16
XLON
1,379
115.6600
392182661954232
13:19:16
XLON
918
115.6600
392182661954233
13:19:58
XLON
4,438
115.6200
392182661954346
13:21:52
XLON
3,284
115.6800
392182661954624
13:21:52
XLON
9,858
115.6800
392182661954625
13:21:54
XLON
3,284
115.6800
392182661954633
13:22:16
XLON
7,041
115.6600
392182661954666
13:22:32
XLON
4,123
115.6600
392182661954768
13:22:32
XLON
3,000
115.6600
392182661954771
13:22:52
XLON
568
115.6600
392182661954860
13:23:02
XLON
1,723
115.6600
392182661954873
13:23:02
XLON
2,895
115.6600
392182661954874
13:23:22
XLON
3,000
115.6400
392182661954931
13:23:22
XLON
704
115.6400
392182661954932
13:24:37
XLON
2,560
115.6800
392182661955147
13:24:37
XLON
9,661
115.6800
392182661955148
13:24:44
XLON
4,423
115.6400
392182661955194
13:24:44
XLON
3,000
115.6400
392182661955195
13:24:44
XLON
1,610
115.6400
392182661955196
13:25:14
XLON
7,356
115.6200
392182661955353
13:25:14
XLON
5,056
115.6200
392182661955354
13:25:15
XLON
613
115.6200
392182661955362
13:25:15
XLON
5,171
115.6200
392182661955363
13:25:15
XLON
3,448
115.6200
392182661955364
13:28:26
XLON
8,254
115.6200
392182661955820
13:28:26
XLON
1,635
115.6200
392182661955821
13:29:43
XLON
3,846
115.6200
392182661955992
13:30:25
XLON
3,000
115.7200
392182661956204
13:30:25
XLON
2,002
115.7200
392182661956205
13:30:26
XLON
3,000
115.7200
392182661956213
13:30:26
XLON
975
115.7200
392182661956214
13:30:26
XLON
2,385
115.7200
392182661956215
13:31:13
XLON
13,178
115.7800
392182661956367
13:31:13
XLON
3,000
115.7800
392182661956369
13:31:16
XLON
3,000
115.7800
392182661956386
13:31:16
XLON
4,242
115.7800
392182661956387
13:31:16
XLON
1,984
115.7800
392182661956388
13:31:16
XLON
2,386
115.7800
392182661956389
13:31:49
XLON
1,683
115.7800
392182661956478
13:31:49
XLON
7,706
115.7800
392182661956479
13:32:03
XLON
3,000
115.7800
392182661956508
13:32:22
XLON
10,406
115.7600
392182661956553
13:32:22
XLON
3,000
115.7600
392182661956554
13:32:22
XLON
1,376
115.7600
392182661956555
13:32:22
XLON
4,839
115.7600
392182661956556
13:32:22
XLON
3,200
115.7600
392182661956557
13:32:22
XLON
3,976
115.7600
392182661956558
13:32:22
XLON
1,376
115.7800
392182661956559
13:32:22
XLON
441
115.7800
392182661956560
13:32:22
XLON
3,976
115.7800
392182661956561
13:32:22
XLON
3,411
115.7800
392182661956562
13:32:42
XLON
11,015
115.7400
392182661956605
13:32:43
XLON
10,886
115.7200
392182661956653
13:32:43
XLON
11,076
115.7200
392182661956657
13:33:24
XLON
4,313
115.7800
392182661956811
13:33:24
XLON
7,826
115.7800
392182661956812
13:35:47
XLON
3,518
115.7600
392182661957080
13:35:59
XLON
5,824
115.7400
392182661957103
13:38:19
XLON
306
115.7400
392182661957395
13:38:19
XLON
11,641
115.7400
392182661957396
13:38:27
XLON
1,378
115.7400
392182661957411
13:38:27
XLON
3,000
115.7400
392182661957412
13:38:27
XLON
11,711
115.7400
392182661957410
13:40:28
XLON
8,002
115.7800
392182661957681
13:40:28
XLON
4,514
115.7800
392182661957682
13:40:28
XLON
3,000
115.7800
392182661957690
13:40:28
XLON
7,449
115.7800
392182661957691
13:40:28
XLON
2,532
115.7800
392182661957692
13:41:49
XLON
4,859
115.7400
392182661957864
13:41:49
XLON
1,035
115.7400
392182661957865
13:41:49
XLON
2,320
115.7400
392182661957866
13:41:49
XLON
5,083
115.7400
392182661957867
13:43:45
XLON
13,571
115.7600
392182661958177
13:43:45
XLON
3,200
115.7600
392182661958179
13:43:45
XLON
3,000
115.7600
392182661958180
13:43:45
XLON
3,976
115.7600
392182661958181
13:43:45
XLON
3,395
115.7600
392182661958182
13:45:31
XLON
3,200
115.8000
392182661958448
13:45:31
XLON
1,377
115.8000
392182661958449
13:45:31
XLON
3,000
115.8000
392182661958450
13:46:17
XLON
1,973
115.7800
392182661958567
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.ENDPOSSFFFMIEFSEDU
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 - Transaction in Own Shares
AnnouncementREG - Vodafone Group Plc - Transaction in Own Shares
AnnouncementREG - Vodafone Group Plc - Total Voting Rights
Announcement