REG - Vodafone Group Plc - Transaction in Own Shares
17 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:
17 September 2021
Number of ordinary shares of 2020/21 US cents each purchased:
5,707,176
Highest price paid per share (pence):
116.54
Lowest price paid per share (pence):
114.90
Volume weighted average price paid per share (pence):
115.58
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,236,675,339 of its ordinary shares in treasury and has 27,580,914,679 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 17 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 17 September 2021 is set out below.
Schedule of purchases - aggregate information
Trading venue
Volume weighted average price (pence per share)
Aggregated volume
XLON
115.58
5,707,176
Schedule of purchases - individual transactions
Transaction Time
Trading Venue
Number of Shares
Price Per Share (GBp)
Transaction Reference Number
08:13:57
XLON
11,588
116.5000
393419612492637
08:13:57
XLON
3,747
116.5000
393419612492638
08:14:09
XLON
3,502
116.5400
393419612492684
08:14:15
XLON
3,009
116.5200
393419612492716
08:15:04
XLON
5,383
116.3600
393419612492946
08:15:04
XLON
813
116.3600
393419612492947
08:15:20
XLON
1,823
116.4600
393419612493018
08:15:20
XLON
4,120
116.4600
393419612493019
08:15:34
XLON
7,894
116.4200
393419612493044
08:15:34
XLON
1,766
116.4200
393419612493045
08:15:49
XLON
3,000
116.4600
393419612493185
08:15:49
XLON
2,300
116.4600
393419612493186
08:15:49
XLON
4,120
116.4600
393419612493187
08:15:49
XLON
1,026
116.4800
393419612493188
08:16:52
XLON
3,000
116.4800
393419612493462
08:17:10
XLON
5,338
116.3600
393419612493526
08:17:20
XLON
1,406
116.4200
393419612493543
08:17:41
XLON
3,358
116.4000
393419612493574
08:17:41
XLON
3,000
116.3800
393419612493578
08:17:41
XLON
5,481
116.4000
393419612493579
08:17:41
XLON
2,700
116.4000
393419612493580
08:17:41
XLON
3,526
116.4000
393419612493581
08:18:46
XLON
3,000
116.2800
393419612493774
08:19:07
XLON
12,986
116.3200
393419612493822
08:19:48
XLON
3,200
116.3000
393419612493915
08:19:51
XLON
2,369
116.3000
393419612493924
08:20:02
XLON
2,086
116.3200
393419612493981
08:20:04
XLON
4,687
116.2800
393419612493989
08:20:04
XLON
4,687
116.2800
393419612493990
08:20:14
XLON
4,436
116.2800
393419612494019
08:20:14
XLON
3,000
116.2800
393419612494021
08:20:36
XLON
3,200
116.2800
393419612494087
08:21:34
XLON
5,987
116.3200
393419612494257
08:23:07
XLON
310
116.2600
393419612494441
08:23:27
XLON
3,200
116.3800
393419612494503
08:23:31
XLON
12,566
116.3600
393419612494513
08:23:31
XLON
6,060
116.3400
393419612494516
08:23:46
XLON
8,544
116.3000
393419612494551
08:23:46
XLON
8,544
116.3000
393419612494553
08:26:00
XLON
3,200
116.4000
393419612494917
08:26:00
XLON
1,136
116.4000
393419612494918
08:26:04
XLON
2,300
116.4000
393419612494920
08:26:07
XLON
10,734
116.4000
393419612494930
08:26:28
XLON
2,600
116.4200
393419612495017
08:26:28
XLON
2,218
116.4200
393419612495018
08:26:28
XLON
2,350
116.4200
393419612495019
08:26:28
XLON
1
116.4200
393419612495020
08:26:36
XLON
1,936
116.3800
393419612495031
08:26:36
XLON
2,915
116.3800
393419612495032
08:26:36
XLON
3,000
116.4000
393419612495033
08:26:36
XLON
1,783
116.4000
393419612495034
08:26:36
XLON
2,255
116.4000
393419612495035
08:28:19
XLON
7,583
116.3600
393419612495304
08:28:19
XLON
2,612
116.3600
393419612495313
08:28:19
XLON
2,354
116.3600
393419612495314
08:28:19
XLON
3,000
116.3800
393419612495315
08:28:19
XLON
1,829
116.3800
393419612495316
08:28:19
XLON
165
116.3800
393419612495317
08:28:19
XLON
858
116.3800
393419612495318
08:29:19
XLON
3,126
116.4000
393419612495487
08:29:19
XLON
3,126
116.4000
393419612495483
08:30:03
XLON
3,000
116.3800
393419612495584
08:30:03
XLON
4,293
116.3800
393419612495585
08:30:12
XLON
2,150
116.3200
393419612495625
08:30:19
XLON
1,111
116.3200
393419612495630
08:30:49
XLON
3,000
116.3400
393419612495707
08:31:06
XLON
1,982
116.2800
393419612495766
08:31:06
XLON
9,000
116.2800
393419612495767
08:31:06
XLON
2,504
116.2800
393419612495769
08:31:06
XLON
3,200
116.2600
393419612495774
08:31:09
XLON
5,172
116.2600
393419612495782
08:31:34
XLON
3,148
116.2600
393419612495844
08:31:34
XLON
8,918
116.2600
393419612495845
08:31:34
XLON
3,148
116.2600
393419612495847
08:32:59
XLON
3,812
116.2800
393419612495998
08:34:02
XLON
3,000
116.2800
393419612496184
08:34:02
XLON
2,166
116.2800
393419612496185
08:34:23
XLON
248
116.3200
393419612496219
08:34:24
XLON
2
116.3000
393419612496220
08:35:06
XLON
3,000
116.3800
393419612496290
08:35:11
XLON
4,075
116.3400
393419612496303
08:36:05
XLON
3,722
116.4400
393419612496430
08:36:17
XLON
3,863
116.4000
393419612496443
08:36:22
XLON
3,000
116.4000
393419612496448
08:36:23
XLON
2,257
116.4000
393419612496449
08:36:32
XLON
4,187
116.4000
393419612496455
08:36:32
XLON
4,087
116.4000
393419612496460
08:36:32
XLON
4,892
116.4000
393419612496461
08:37:02
XLON
9,251
116.3800
393419612496551
08:37:59
XLON
8,234
116.3600
393419612496699
08:37:59
XLON
2,045
116.3600
393419612496700
08:38:32
XLON
3,691
116.3400
393419612496803
08:38:52
XLON
4,045
116.3200
393419612496838
08:38:52
XLON
2,228
116.3200
393419612496839
08:38:52
XLON
3,000
116.3400
393419612496844
08:38:52
XLON
3,000
116.3200
393419612496846
08:38:53
XLON
3,200
116.3000
393419612496848
08:38:53
XLON
2,069
116.3000
393419612496849
08:39:02
XLON
434
116.2600
393419612496859
08:39:02
XLON
8,983
116.2600
393419612496855
08:40:44
XLON
6,344
116.2400
393419612497121
08:40:44
XLON
6,657
116.2400
393419612497122
08:40:44
XLON
4,260
116.2400
393419612497139
08:40:57
XLON
8,939
116.2400
393419612497140
08:40:57
XLON
4,260
116.2400
393419612497141
08:40:57
XLON
503
116.2200
393419612497145
08:40:57
XLON
3,000
116.2200
393419612497146
08:40:57
XLON
3,200
116.2400
393419612497147
08:40:57
XLON
2,074
116.2400
393419612497148
08:40:58
XLON
3,014
116.2000
393419612497159
08:40:58
XLON
2,783
116.2000
393419612497160
08:40:58
XLON
231
116.2000
393419612497162
08:40:58
XLON
4,013
116.2000
393419612497164
08:41:03
XLON
11,671
116.1200
393419612497192
08:41:06
XLON
13,286
116.1200
393419612497195
08:41:06
XLON
9,771
116.1200
393419612497199
08:41:24
XLON
3,000
116.0800
393419612497228
08:41:24
XLON
266
116.0800
393419612497229
08:41:24
XLON
5,530
116.0800
393419612497226
08:41:25
XLON
3,000
116.0400
393419612497238
08:41:25
XLON
1,200
116.0400
393419612497239
08:41:25
XLON
661
116.0400
393419612497240
08:41:46
XLON
1,627
116.0800
393419612497321
08:41:46
XLON
2,039
116.0800
393419612497322
08:41:46
XLON
727
116.0800
393419612497323
08:41:46
XLON
5,989
116.0800
393419612497324
08:42:02
XLON
4,270
116.1000
393419612497370
08:42:02
XLON
8,027
116.1000
393419612497371
08:42:07
XLON
1,796
116.1000
393419612497386
08:42:07
XLON
8,868
116.1000
393419612497388
08:42:19
XLON
3,103
116.0800
393419612497408
08:42:26
XLON
4,761
116.0200
393419612497425
08:42:26
XLON
781
116.0400
393419612497426
08:42:48
XLON
274
116.0000
393419612497462
08:42:48
XLON
4,243
116.0000
393419612497463
08:43:31
XLON
4,443
116.0000
393419612497522
08:44:52
XLON
3,010
116.0000
393419612497782
08:45:04
XLON
2,095
115.9200
393419612497837
08:45:04
XLON
4,281
115.9200
393419612497836
08:45:42
XLON
3,995
115.9000
393419612498026
08:45:42
XLON
102
115.9000
393419612498027
08:45:57
XLON
1,548
115.8600
393419612498135
08:45:57
XLON
2,647
115.8600
393419612498136
08:45:57
XLON
3,000
115.8600
393419612498137
08:45:57
XLON
3,636
115.8600
393419612498138
08:45:57
XLON
2,257
115.8600
393419612498139
08:45:57
XLON
3,000
115.8400
393419612498141
08:45:57
XLON
1,195
115.8400
393419612498142
08:46:13
XLON
3,000
115.8800
393419612498229
08:46:13
XLON
1,200
115.8800
393419612498230
08:46:51
XLON
12,742
115.9200
393419612498329
08:46:51
XLON
3,200
115.9200
393419612498333
08:46:51
XLON
3,000
115.9200
393419612498334
08:46:51
XLON
1,200
115.9200
393419612498335
08:46:51
XLON
2,500
115.9200
393419612498336
08:46:51
XLON
2,842
115.9200
393419612498337
08:47:33
XLON
13,945
116.0600
393419612498510
08:47:33
XLON
1,200
116.0600
393419612498514
08:47:33
XLON
2,500
116.0600
393419612498515
08:47:33
XLON
3,703
116.0600
393419612498516
08:48:04
XLON
4,344
116.0400
393419612498570
08:48:04
XLON
6,164
116.0400
393419612498569
08:48:20
XLON
5,598
116.0200
393419612498619
08:48:38
XLON
5,086
116.0000
393419612498695
08:48:38
XLON
110
116.0000
393419612498696
08:50:01
XLON
779
116.0400
393419612498968
08:50:01
XLON
8,485
116.0400
393419612498969
08:50:01
XLON
875
116.0400
393419612498970
08:51:07
XLON
10,969
116.0000
393419612499196
08:51:08
XLON
13,779
116.0000
393419612499202
08:51:08
XLON
8,733
116.0000
393419612499203
08:51:11
XLON
12,171
116.0200
393419612499221
08:51:11
XLON
13,762
116.0000
393419612499227
08:51:11
XLON
6,162
116.0000
393419612499246
08:51:11
XLON
2,769
116.0000
393419612499247
08:51:11
XLON
5,283
116.0000
393419612499251
08:51:11
XLON
25,692
116.0000
393419612499252
08:51:13
XLON
3,597
116.0400
393419612499261
08:51:13
XLON
12,058
116.0200
393419612499265
08:51:13
XLON
10,905
116.0000
393419612499270
08:51:13
XLON
524
116.0000
393419612499271
08:51:43
XLON
2,500
115.9800
393419612499322
08:51:43
XLON
3,000
115.9800
393419612499323
08:52:00
XLON
4,549
115.9600
393419612499354
08:52:24
XLON
3,206
115.9400
393419612499388
08:52:24
XLON
855
115.9400
393419612499391
08:52:24
XLON
6,976
115.9400
393419612499392
08:52:24
XLON
855
115.9400
393419612499393
08:53:01
XLON
2,925
115.9200
393419612499498
08:53:01
XLON
981
115.9200
393419612499505
08:53:22
XLON
1,792
115.9200
393419612499574
08:53:22
XLON
11,148
115.9200
393419612499575
08:53:22
XLON
203
115.9200
393419612499576
08:53:22
XLON
2,500
115.9200
393419612499578
08:54:38
XLON
12,785
115.9000
393419612499834
08:54:38
XLON
35
115.9000
393419612499835
08:55:02
XLON
12,510
115.9000
393419612499900
08:55:02
XLON
3,000
115.8800
393419612499906
08:55:02
XLON
1,197
115.8800
393419612499907
08:55:02
XLON
3,866
115.8800
393419612499908
08:57:00
XLON
4,225
115.8400
393419612500146
08:57:39
XLON
2,617
115.8800
393419612500216
08:57:39
XLON
3,294
115.8800
393419612500217
08:57:39
XLON
2,500
115.8800
393419612500219
08:57:39
XLON
478
115.8800
393419612500220
08:58:13
XLON
5,674
115.9400
393419612500276
08:58:19
XLON
3,512
115.9400
393419612500279
08:59:30
XLON
13,011
115.9800
393419612500441
08:59:30
XLON
9,500
115.9800
393419612500455
08:59:32
XLON
3,313
115.9800
393419612500456
08:59:55
XLON
12,370
115.9800
393419612500507
08:59:55
XLON
3,200
115.9800
393419612500514
08:59:55
XLON
3,000
115.9800
393419612500515
08:59:55
XLON
721
115.9800
393419612500516
09:00:00
XLON
2,493
115.9600
393419612500527
09:01:27
XLON
1,908
116.0000
393419612500746
09:01:27
XLON
20,116
116.0000
393419612500747
09:01:27
XLON
4,342
116.0000
393419612500745
09:01:32
XLON
14,408
116.0000
393419612500757
09:01:32
XLON
10,808
116.0000
393419612500758
09:01:44
XLON
866
115.9800
393419612500785
09:01:44
XLON
11,387
115.9800
393419612500786
09:01:48
XLON
11,763
116.0000
393419612500804
09:01:48
XLON
7,100
116.0000
393419612500805
09:01:48
XLON
5,638
116.0000
393419612500806
09:01:53
XLON
8,738
116.0000
393419612500839
09:01:53
XLON
11,483
116.0000
393419612500840
09:02:24
XLON
2,170
115.9800
393419612500958
09:02:28
XLON
1,774
115.9800
393419612500970
09:02:28
XLON
3,000
115.9800
393419612500971
09:02:55
XLON
3,780
115.9800
393419612501003
09:02:55
XLON
3,200
115.9800
393419612501006
09:02:55
XLON
580
115.9800
393419612501007
09:03:44
XLON
35
115.9600
393419612501084
09:03:44
XLON
9,440
115.9600
393419612501085
09:06:19
XLON
5,134
115.9400
393419612501430
09:07:00
XLON
8,898
115.9200
393419612501482
09:07:02
XLON
971
115.9200
393419612501497
09:07:02
XLON
2,467
115.9200
393419612501498
09:07:11
XLON
11,348
115.9400
393419612501527
09:07:27
XLON
11,348
115.9400
393419612501550
09:07:27
XLON
13,060
115.9400
393419612501552
09:07:27
XLON
158
115.9400
393419612501553
09:07:27
XLON
2,252
115.9400
393419612501559
09:07:28
XLON
275
115.9400
393419612501560
09:07:29
XLON
74,390
115.9300
393419612501561
09:08:01
XLON
3,200
115.9200
393419612501577
09:08:01
XLON
227
115.9200
393419612501578
09:08:01
XLON
175
115.9200
393419612501579
09:08:22
XLON
12,390
115.9200
393419612501610
09:08:22
XLON
3,200
115.9200
393419612501611
09:08:22
XLON
3,000
115.9200
393419612501612
09:08:22
XLON
7,743
115.9200
393419612501613
09:08:53
XLON
12,632
115.9800
393419612501715
09:08:53
XLON
2,500
115.9800
393419612501722
09:08:53
XLON
3,200
115.9800
393419612501723
09:08:53
XLON
3,000
115.9800
393419612501724
09:08:53
XLON
1,200
115.9800
393419612501725
09:08:53
XLON
1,200
115.9800
393419612501726
09:08:53
XLON
1,532
115.9800
393419612501727
09:10:05
XLON
4,978
116.0000
393419612501878
09:10:05
XLON
14,315
116.0000
393419612501879
09:10:05
XLON
23,367
116.0000
393419612501880
09:10:05
XLON
7,707
116.0000
393419612501882
09:10:06
XLON
6,662
116.0000
393419612501885
09:10:07
XLON
4,913
116.0000
393419612501890
09:10:07
XLON
10,806
116.0000
393419612501893
09:10:13
XLON
14,004
116.0000
393419612501917
09:10:13
XLON
12,632
116.0000
393419612501918
09:10:14
XLON
14,004
116.0000
393419612501923
09:10:14
XLON
8,619
116.0000
393419612501924
09:10:20
XLON
2,111
116.0000
393419612501988
09:10:20
XLON
3,000
116.0200
393419612501989
09:10:20
XLON
2,500
116.0200
393419612501990
09:10:20
XLON
1,200
116.0200
393419612501991
09:10:20
XLON
644
116.0200
393419612501992
09:10:21
XLON
15,991
116.0000
393419612501994
09:10:21
XLON
41,466
116.0000
393419612501995
09:10:21
XLON
15,991
116.0000
393419612501996
09:10:21
XLON
2,500
116.0000
393419612501997
09:10:21
XLON
25,247
116.0000
393419612501998
09:10:37
XLON
1,200
116.0000
393419612502031
09:10:37
XLON
3,000
116.0000
393419612502032
09:10:39
XLON
11,789
116.0000
393419612502036
09:10:39
XLON
1,200
116.0000
393419612502037
09:10:39
XLON
2,500
116.0000
393419612502038
09:10:39
XLON
3,372
116.0000
393419612502039
09:10:41
XLON
11,789
116.0000
393419612502045
09:10:41
XLON
9,879
116.0000
393419612502046
09:11:03
XLON
5,756
115.9800
393419612502135
09:11:22
XLON
3,000
115.9800
393419612502178
09:11:22
XLON
1,200
115.9800
393419612502179
09:11:23
XLON
1,444
115.9800
393419612502183
09:11:23
XLON
2,279
115.9800
393419612502184
09:11:24
XLON
42
115.9800
393419612502185
09:11:45
XLON
259
115.9800
393419612502217
09:12:04
XLON
9,290
115.9600
393419612502249
09:12:04
XLON
3,000
115.9400
393419612502254
09:12:04
XLON
3,200
115.9600
393419612502255
09:12:04
XLON
1,200
115.9600
393419612502256
09:12:04
XLON
3,000
115.9600
393419612502257
09:12:04
XLON
1,137
115.9600
393419612502258
09:12:35
XLON
1,563
115.9600
393419612502313
09:12:35
XLON
3,000
115.9600
393419612502314
09:12:35
XLON
278
115.9600
393419612502315
09:12:55
XLON
2,377
115.9800
393419612502368
09:12:55
XLON
2,500
115.9800
393419612502369
09:12:55
XLON
188
115.9800
393419612502370
09:12:55
XLON
3,000
115.9800
393419612502371
09:12:55
XLON
1,200
115.9800
393419612502372
09:13:01
XLON
4
115.9800
393419612502400
09:13:05
XLON
10,221
115.9600
393419612502410
09:13:05
XLON
5,423
115.9600
393419612502447
09:13:05
XLON
3,880
115.9600
393419612502448
09:13:20
XLON
1,563
116.0000
393419612502459
09:13:20
XLON
2,500
116.0000
393419612502460
09:13:20
XLON
3,000
116.0000
393419612502461
09:13:23
XLON
3,000
116.0000
393419612502468
09:13:26
XLON
3,000
116.0000
393419612502473
09:13:26
XLON
2,500
116.0000
393419612502474
09:13:27
XLON
14,266
116.0000
393419612502477
09:13:27
XLON
47,979
116.0000
393419612502478
09:13:35
XLON
2,500
116.0000
393419612502485
09:13:35
XLON
3,000
116.0000
393419612502486
09:14:02
XLON
5,929
115.9800
393419612502500
09:14:02
XLON
3,200
115.9600
393419612502506
09:14:02
XLON
58
115.9600
393419612502507
09:14:03
XLON
2,942
115.9600
393419612502519
09:14:35
XLON
1,561
115.9400
393419612502560
09:14:35
XLON
8,652
115.9400
393419612502561
09:14:35
XLON
2,500
115.9400
393419612502563
09:14:35
XLON
3,000
115.9400
393419612502564
09:14:37
XLON
492
115.9400
393419612502566
09:14:39
XLON
698
115.9600
393419612502573
09:14:39
XLON
6,199
115.9600
393419612502574
09:14:39
XLON
3,000
115.9600
393419612502575
09:14:39
XLON
2,500
115.9600
393419612502576
09:14:40
XLON
1,207
115.9600
393419612502577
09:14:40
XLON
3,000
115.9600
393419612502578
09:14:40
XLON
2,500
115.9600
393419612502579
09:14:40
XLON
1,674
115.9600
393419612502580
09:15:05
XLON
2,079
115.9600
393419612502624
09:15:23
XLON
12,014
115.9400
393419612502648
09:15:49
XLON
3,200
115.8800
393419612502683
09:16:25
XLON
3,200
115.8400
393419612502796
09:16:25
XLON
3,000
115.8400
393419612502797
09:16:25
XLON
1,200
115.8400
393419612502798
09:16:50
XLON
1,908
115.8600
393419612502806
09:17:41
XLON
2,500
115.8200
393419612502894
09:17:41
XLON
1,003
115.8200
393419612502895
09:17:41
XLON
3,415
115.8200
393419612502896
09:17:44
XLON
1,385
115.8200
393419612502898
09:17:44
XLON
3,126
115.8200
393419612502899
09:17:44
XLON
2,500
115.8200
393419612502900
09:17:58
XLON
14,087
115.7600
393419612502950
09:18:20
XLON
1,668
115.8200
393419612502973
09:18:20
XLON
3,000
115.8200
393419612502974
09:18:20
XLON
2,500
115.8200
393419612502975
09:18:20
XLON
5,615
115.8200
393419612502976
09:18:22
XLON
3,000
115.8000
393419612502977
09:18:22
XLON
2,500
115.8000
393419612502978
09:18:26
XLON
3,000
115.8000
393419612502985
09:18:26
XLON
2,500
115.8000
393419612502986
09:18:27
XLON
1,723
115.8000
393419612502991
09:18:28
XLON
1,723
115.8000
393419612502992
09:18:29
XLON
1,723
115.8000
393419612502993
09:18:29
XLON
2,500
115.8000
393419612502994
09:18:30
XLON
1,723
115.8000
393419612502995
09:18:30
XLON
2,500
115.8000
393419612502996
09:18:40
XLON
2,964
115.7800
393419612503011
09:18:40
XLON
3,439
115.7800
393419612503012
09:18:40
XLON
3,200
115.7800
393419612503015
09:18:40
XLON
3,000
115.7800
393419612503016
09:18:40
XLON
1,340
115.7800
393419612503017
09:18:57
XLON
25
115.8000
393419612503032
09:18:57
XLON
2,500
115.8000
393419612503033
09:18:59
XLON
424
115.8000
393419612503034
09:19:00
XLON
1,668
115.8000
393419612503035
09:19:00
XLON
3,000
115.8000
393419612503036
09:19:39
XLON
7,024
115.7800
393419612503096
09:19:39
XLON
5,791
115.7600
393419612503097
09:19:48
XLON
235
115.7600
393419612503137
09:19:48
XLON
3,000
115.7600
393419612503138
09:19:48
XLON
411
115.7600
393419612503139
09:19:59
XLON
2
115.7800
393419612503143
09:20:46
XLON
8,843
115.7800
393419612503232
09:20:47
XLON
3,623
115.7800
393419612503233
09:20:48
XLON
40,592
115.7800
393419612503236
09:21:16
XLON
9,440
115.7600
393419612503313
09:21:16
XLON
4,661
115.7600
393419612503314
09:21:16
XLON
5,733
115.7600
393419612503317
09:21:16
XLON
8,406
115.7600
393419612503318
09:21:53
XLON
9,093
115.8000
393419612503421
09:21:53
XLON
6,992
115.7800
393419612503427
09:22:36
XLON
609
115.7400
393419612503547
09:22:36
XLON
9,474
115.7400
393419612503548
09:22:37
XLON
3,804
115.7400
393419612503549
09:24:25
XLON
14,062
115.8200
393419612503946
09:24:25
XLON
3,000
115.8200
393419612503950
09:24:25
XLON
2,500
115.8200
393419612503951
09:24:25
XLON
1,200
115.8200
393419612503952
09:24:25
XLON
1,200
115.8200
393419612503953
09:24:25
XLON
4,857
115.8200
393419612503954
09:24:51
XLON
3,200
115.7600
393419612503999
09:24:51
XLON
3,000
115.7600
393419612504000
09:24:51
XLON
937
115.7600
393419612504001
09:24:51
XLON
2,500
115.7600
393419612504002
09:24:51
XLON
3,175
115.7600
393419612504003
09:25:26
XLON
2,700
115.7200
393419612504113
09:25:26
XLON
3,200
115.7200
393419612504114
09:25:26
XLON
2,226
115.7200
393419612504115
09:25:55
XLON
4,725
115.7000
393419612504212
09:25:55
XLON
1,107
115.7000
393419612504213
09:26:31
XLON
3,000
115.7400
393419612504384
09:26:31
XLON
5,188
115.7400
393419612504385
09:26:31
XLON
5,422
115.7000
393419612504388
09:26:33
XLON
4,036
115.7000
393419612504392
09:26:33
XLON
159
115.7000
393419612504393
09:26:34
XLON
12,363
115.7000
393419612504394
09:26:34
XLON
7,647
115.6600
393419612504411
09:27:07
XLON
8,590
115.6800
393419612504538
09:27:07
XLON
3,000
115.6800
393419612504542
09:27:07
XLON
2,041
115.6800
393419612504543
09:27:07
XLON
3,087
115.6800
393419612504544
09:27:08
XLON
3,000
115.6800
393419612504545
09:27:08
XLON
2,041
115.6800
393419612504546
09:27:23
XLON
9,488
115.6600
393419612504620
09:27:23
XLON
3,000
115.6400
393419612504622
09:27:23
XLON
2,500
115.6400
393419612504623
09:27:23
XLON
1,200
115.6400
393419612504624
09:27:23
XLON
1,200
115.6400
393419612504625
09:27:34
XLON
8,022
115.6400
393419612504646
09:27:34
XLON
2,500
115.6400
393419612504647
09:27:56
XLON
11,130
115.6400
393419612504771
09:27:56
XLON
1,200
115.6400
393419612504798
09:27:56
XLON
5,612
115.6400
393419612504799
09:27:56
XLON
2,500
115.6400
393419612504800
09:27:56
XLON
2,091
115.6400
393419612504801
09:27:56
XLON
5,856
115.6400
393419612504802
09:27:56
XLON
3,000
115.6400
393419612504803
09:27:57
XLON
21
115.6400
393419612504805
09:27:58
XLON
24
115.6400
393419612504809
09:27:58
XLON
3,000
115.6400
393419612504810
09:28:04
XLON
1,200
115.6400
393419612504815
09:28:28
XLON
67,965
115.6000
393419612504941
09:28:57
XLON
3,000
115.6200
393419612505082
09:28:57
XLON
2,500
115.6200
393419612505083
09:29:55
XLON
456
115.6800
393419612505514
09:30:00
XLON
6,674
115.6600
393419612505548
09:30:01
XLON
2,500
115.6600
393419612505552
09:30:01
XLON
3,000
115.6600
393419612505553
09:30:03
XLON
1,174
115.6600
393419612505579
09:30:03
XLON
9,626
115.6600
393419612505580
09:30:18
XLON
13,541
115.6400
393419612505741
09:30:19
XLON
7,421
115.6400
393419612505754
09:30:24
XLON
2,949
115.6400
393419612505807
09:31:37
XLON
13,451
115.6600
393419612506068
09:31:37
XLON
3,655
115.6600
393419612506072
09:31:37
XLON
9,969
115.6600
393419612506073
09:31:39
XLON
1,930
115.6600
393419612506075
09:31:39
XLON
2,500
115.6600
393419612506076
09:31:39
XLON
3,064
115.6600
393419612506077
09:31:39
XLON
2,242
115.6600
393419612506078
09:31:39
XLON
3,000
115.6600
393419612506079
09:31:39
XLON
1,200
115.6600
393419612506080
09:31:39
XLON
1,200
115.6600
393419612506081
09:31:39
XLON
3,559
115.6600
393419612506082
09:33:01
XLON
5,800
115.7400
393419612506366
09:33:01
XLON
2,500
115.7400
393419612506367
09:33:44
XLON
3,000
115.7400
393419612506510
09:33:46
XLON
3,000
115.7400
393419612506513
09:33:47
XLON
6,592
115.7200
393419612506518
09:33:47
XLON
3,200
115.7200
393419612506520
09:33:47
XLON
3,000
115.7200
393419612506521
09:33:47
XLON
1,200
115.7200
393419612506522
09:33:47
XLON
2,116
115.7200
393419612506523
09:33:51
XLON
4,672
115.6800
393419612506533
09:34:50
XLON
4,109
115.6400
393419612506684
09:37:05
XLON
7,419
115.8200
393419612507081
09:37:35
XLON
3,200
115.7800
393419612507157
09:37:35
XLON
3,000
115.7800
393419612507158
09:37:36
XLON
5,633
115.7600
393419612507161
09:37:39
XLON
4,030
115.7600
393419612507167
09:37:40
XLON
3,000
115.7600
393419612507172
09:38:23
XLON
3,000
115.7600
393419612507232
09:39:18
XLON
5,185
115.7600
393419612507395
09:39:18
XLON
6,011
115.7600
393419612507396
09:39:18
XLON
7,140
115.7600
393419612507401
09:39:49
XLON
3,000
115.7000
393419612507429
09:39:49
XLON
2,500
115.7000
393419612507430
09:40:15
XLON
3,200
115.7200
393419612507578
09:40:15
XLON
2,183
115.7200
393419612507579
09:40:15
XLON
3,000
115.7200
393419612507580
09:40:15
XLON
2,500
115.7200
393419612507581
09:40:15
XLON
5,406
115.7200
393419612507582
09:40:18
XLON
2,332
115.7200
393419612507585
09:40:18
XLON
3,000
115.7200
393419612507586
09:40:58
XLON
3,000
115.7400
393419612507648
09:41:04
XLON
3,000
115.7400
393419612507663
09:41:04
XLON
2,183
115.7400
393419612507664
09:41:04
XLON
2,500
115.7400
393419612507665
09:41:04
XLON
343
115.7400
393419612507666
09:41:04
XLON
1,217
115.7400
393419612507667
09:41:04
XLON
4,143
115.7400
393419612507668
09:41:49
XLON
243
115.6800
393419612507736
09:41:49
XLON
2,500
115.6800
393419612507737
09:42:23
XLON
3,200
115.6800
393419612507809
09:42:23
XLON
2,500
115.6800
393419612507810
09:42:23
XLON
3,000
115.6800
393419612507811
09:42:47
XLON
1,260
115.6600
393419612507848
09:42:47
XLON
2,691
115.6600
393419612507849
09:42:52
XLON
1,672
115.6800
393419612507883
09:42:52
XLON
1,563
115.6800
393419612507884
09:44:00
XLON
12,056
115.6600
393419612507998
09:44:04
XLON
11,877
115.6600
393419612508023
09:44:04
XLON
548
115.6600
393419612508024
09:45:23
XLON
3,596
115.6600
393419612508167
09:45:23
XLON
3,200
115.6200
393419612508170
09:45:23
XLON
1,651
115.6200
393419612508171
09:45:23
XLON
3,200
115.6400
393419612508172
09:45:23
XLON
2,173
115.6400
393419612508173
09:45:23
XLON
2,500
115.6400
393419612508174
09:45:23
XLON
218
115.6400
393419612508175
09:46:22
XLON
12,698
115.7200
393419612508325
09:46:22
XLON
3,380
115.7200
393419612508342
09:46:22
XLON
8,692
115.7200
393419612508343
09:48:40
XLON
11,685
115.7200
393419612508558
09:48:40
XLON
1,200
115.7200
393419612508567
09:48:40
XLON
2,500
115.7200
393419612508568
09:48:40
XLON
1,200
115.7200
393419612508569
09:48:40
XLON
6,647
115.7200
393419612508570
09:49:59
XLON
5,709
115.7400
393419612508708
09:50:03
XLON
5,224
115.7400
393419612508715
09:50:03
XLON
485
115.7400
393419612508716
09:52:08
XLON
12,966
115.7400
393419612508971
09:52:08
XLON
2,500
115.7400
393419612508975
09:52:08
XLON
5,821
115.7400
393419612508976
09:52:08
XLON
3,000
115.7400
393419612508977
09:52:08
XLON
1,301
115.7400
393419612508978
09:54:30
XLON
3,736
115.7200
393419612509191
09:54:30
XLON
7,731
115.7200
393419612509192
09:56:38
XLON
2,467
115.7400
393419612509433
09:56:38
XLON
699
115.7400
393419612509434
09:57:56
XLON
12,521
115.7200
393419612509493
09:57:56
XLON
3,000
115.7000
393419612509509
09:57:56
XLON
2,450
115.7000
393419612509510
09:57:56
XLON
702
115.7000
393419612509511
09:57:56
XLON
2
115.7000
393419612509512
09:57:56
XLON
3,000
115.7200
393419612509513
09:57:56
XLON
834
115.7200
393419612509514
10:01:37
XLON
3,126
115.8200
393419612510032
10:01:37
XLON
3,000
115.8200
393419612510033
10:01:41
XLON
5,845
115.8000
393419612510048
10:01:41
XLON
4,382
115.8000
393419612510056
10:01:42
XLON
3,000
115.8000
393419612510057
10:01:42
XLON
2,376
115.8000
393419612510058
10:01:42
XLON
1,200
115.8000
393419612510059
10:01:43
XLON
1,944
115.8000
393419612510060
10:01:43
XLON
3,004
115.8000
393419612510061
10:01:44
XLON
11,023
115.8000
393419612510062
10:01:44
XLON
3,000
115.8000
393419612510063
10:02:12
XLON
6,128
115.8000
393419612510161
10:02:12
XLON
6,658
115.8000
393419612510162
10:02:12
XLON
2,084
115.8000
393419612510165
10:02:12
XLON
2,077
115.8000
393419612510166
10:02:12
XLON
2,121
115.8000
393419612510167
10:02:19
XLON
12,885
115.8000
393419612510188
10:02:20
XLON
1,431
115.8000
393419612510212
10:02:20
XLON
1,833
115.8000
393419612510213
10:02:20
XLON
1,431
115.8000
393419612510214
10:02:27
XLON
1,146
115.8000
393419612510240
10:02:27
XLON
3,360
115.8000
393419612510241
10:02:27
XLON
1,146
115.8000
393419612510242
10:03:02
XLON
2,871
115.7600
393419612510307
10:05:06
XLON
5,388
115.8000
393419612510500
10:05:42
XLON
5,054
115.8000
393419612510611
10:06:56
XLON
3,305
115.8000
393419612510702
10:06:56
XLON
10,501
115.8000
393419612510703
10:07:38
XLON
7,498
115.7600
393419612510770
10:08:19
XLON
3,395
115.6800
393419612510801
10:08:19
XLON
1,009
115.6800
393419612510802
10:09:40
XLON
2,944
115.6600
393419612510908
10:15:30
XLON
6,209
115.2600
393419612514175
10:15:31
XLON
4,401
115.2600
393419612514221
10:15:31
XLON
1,383
115.2600
393419612514224
10:15:31
XLON
3,000
115.2600
393419612514225
10:15:31
XLON
1,138
115.2600
393419612514226
10:15:59
XLON
609
115.2000
393419612514589
10:15:59
XLON
1,384
115.2000
393419612514590
10:15:59
XLON
3,000
115.2000
393419612514591
10:16:05
XLON
3,428
115.2000
393419612514640
10:16:05
XLON
3,000
115.2000
393419612514641
10:16:05
XLON
1,384
115.2000
393419612514642
10:16:07
XLON
328
115.2000
393419612514656
10:16:12
XLON
3,000
115.3200
393419612514721
10:16:12
XLON
1,382
115.3200
393419612514722
10:16:17
XLON
6,131
115.2600
393419612514787
10:16:17
XLON
3,583
115.2600
393419612514788
10:16:17
XLON
2,548
115.2600
393419612514789
10:16:18
XLON
8,969
115.2400
393419612514837
10:16:18
XLON
23
115.2600
393419612514838
10:16:18
XLON
2,253
115.2600
393419612514839
10:16:18
XLON
1,383
115.2600
393419612514840
10:16:37
XLON
6,922
115.2800
393419612514970
10:16:45
XLON
3,148
115.2400
393419612515037
10:16:46
XLON
32
115.2600
393419612515039
10:16:54
XLON
1,383
115.3200
393419612515114
10:16:54
XLON
203
115.3200
393419612515115
10:16:54
XLON
2,200
115.3200
393419612515116
10:16:54
XLON
3,289
115.3200
393419612515117
10:16:54
XLON
3,000
115.3200
393419612515118
10:16:54
XLON
5,421
115.3200
393419612515119
10:16:54
XLON
3,298
115.3200
393419612515120
10:16:55
XLON
3,000
115.3200
393419612515137
10:17:01
XLON
3,298
115.2400
393419612515197
10:17:01
XLON
1,382
115.2400
393419612515198
10:17:02
XLON
1,382
115.2400
393419612515200
10:17:02
XLON
3,000
115.2400
393419612515201
10:17:05
XLON
3,000
115.2200
393419612515256
10:17:05
XLON
1,384
115.2200
393419612515257
10:17:05
XLON
3,298
115.2400
393419612515258
10:17:05
XLON
2,192
115.2400
393419612515259
10:17:06
XLON
3,000
115.2200
393419612515263
10:17:06
XLON
3,298
115.2400
393419612515264
10:17:07
XLON
284
115.2400
393419612515273
10:17:22
XLON
5,040
115.2600
393419612515385
10:17:36
XLON
13,852
115.2600
393419612515489
10:17:37
XLON
12,946
115.2600
393419612515498
10:17:37
XLON
2,192
115.2800
393419612515492
10:17:37
XLON
3,290
115.2800
393419612515493
10:17:37
XLON
1,383
115.2800
393419612515494
10:17:37
XLON
3,000
115.2800
393419612515495
10:17:38
XLON
3,000
115.2800
393419612515504
10:17:38
XLON
3,000
115.2800
393419612515505
10:17:38
XLON
3,298
115.2800
393419612515506
10:17:38
XLON
2,192
115.2800
393419612515507
10:17:38
XLON
3,290
115.2800
393419612515508
10:17:43
XLON
6,344
115.2800
393419612515531
10:17:43
XLON
2,192
115.2800
393419612515532
10:17:43
XLON
3,290
115.2800
393419612515533
10:17:43
XLON
3,000
115.2800
393419612515534
10:17:44
XLON
3,000
115.2800
393419612515535
10:17:44
XLON
2,192
115.2800
393419612515536
10:17:44
XLON
1,155
115.2800
393419612515537
10:17:53
XLON
5,960
115.2600
393419612515563
10:17:53
XLON
3,526
115.2600
393419612515565
10:17:53
XLON
5,187
115.2600
393419612515566
10:17:56
XLON
1
115.2600
393419612515576
10:17:58
XLON
3,590
115.2800
393419612515579
10:17:59
XLON
3,670
115.2800
393419612515587
10:17:59
XLON
10,408
115.2800
393419612515588
10:17:59
XLON
1,889
115.2800
393419612515589
10:18:01
XLON
1,111
115.2800
393419612515592
10:18:03
XLON
3,000
115.2800
393419612515601
10:18:04
XLON
3,000
115.2800
393419612515602
10:18:08
XLON
21,114
115.2800
393419612515619
10:18:51
XLON
1,590
115.3000
393419612515878
10:18:51
XLON
2,467
115.3000
393419612515879
10:18:51
XLON
405
115.3000
393419612515880
10:18:51
XLON
3,576
115.3000
393419612515881
10:18:51
XLON
22
115.3000
393419612515888
10:18:51
XLON
3,000
115.3000
393419612515889
10:18:52
XLON
24
115.3000
393419612515890
10:18:52
XLON
3,000
115.3000
393419612515891
10:19:12
XLON
12,904
115.3000
393419612515947
10:19:15
XLON
1,916
115.2800
393419612515958
10:19:15
XLON
3,885
115.2800
393419612515959
10:19:15
XLON
4,288
115.2800
393419612515965
10:19:19
XLON
1,024
115.2800
393419612515989
10:19:28
XLON
3,573
115.2600
393419612516042
10:19:30
XLON
3,000
115.2600
393419612516048
10:20:04
XLON
3,800
115.2600
393419612516202
10:20:04
XLON
3,000
115.2600
393419612516203
10:20:04
XLON
1,382
115.2600
393419612516204
10:20:04
XLON
3,265
115.2600
393419612516205
10:20:05
XLON
3,803
115.2600
393419612516209
10:20:05
XLON
3,000
115.2600
393419612516210
10:20:26
XLON
1,383
115.2600
393419612516283
10:20:26
XLON
3,265
115.2600
393419612516284
10:20:26
XLON
5,473
115.2600
393419612516285
10:20:26
XLON
3,000
115.2600
393419612516286
10:20:26
XLON
12,540
115.2600
393419612516287
10:20:40
XLON
3,000
115.2400
393419612516312
10:20:40
XLON
1,383
115.2400
393419612516313
10:21:25
XLON
3,000
115.3000
393419612516478
10:21:43
XLON
3,000
115.3200
393419612516559
10:21:43
XLON
2,191
115.3200
393419612516560
10:21:43
XLON
1,383
115.3200
393419612516561
10:21:43
XLON
2,350
115.3200
393419612516562
10:22:01
XLON
14,076
115.3200
393419612516614
10:22:01
XLON
3,000
115.3200
393419612516624
10:22:01
XLON
3,363
115.3200
393419612516625
10:22:01
XLON
2,234
115.3200
393419612516626
10:22:01
XLON
1,382
115.3200
393419612516627
10:22:01
XLON
4,110
115.3200
393419612516628
10:22:03
XLON
3,000
115.3000
393419612516638
10:22:03
XLON
3,290
115.3000
393419612516639
10:22:12
XLON
3,000
115.3000
393419612516679
10:22:16
XLON
1,383
115.2800
393419612516684
10:22:16
XLON
2,500
115.2800
393419612516685
10:22:16
XLON
3,363
115.2800
393419612516686
10:22:16
XLON
4,400
115.2800
393419612516687
10:22:16
XLON
1,383
115.3000
393419612516688
10:22:16
XLON
3,363
115.3000
393419612516689
10:22:16
XLON
2,191
115.3000
393419612516690
10:22:16
XLON
3,000
115.3000
393419612516691
10:22:16
XLON
6,298
115.3000
393419612516692
10:22:16
XLON
11,330
115.3000
393419612516693
10:22:16
XLON
1,217
115.3000
393419612516694
10:22:33
XLON
1,200
115.3000
393419612516752
10:22:39
XLON
3,000
115.2800
393419612516771
10:22:39
XLON
1,382
115.2800
393419612516772
10:22:49
XLON
4,067
115.3200
393419612516807
10:23:21
XLON
11,154
115.3000
393419612516918
10:24:00
XLON
8,352
115.3400
393419612517017
10:24:25
XLON
3,104
115.3000
393419612517095
10:24:25
XLON
857
115.3000
393419612517096
10:24:25
XLON
3,000
115.3200
393419612517080
10:24:25
XLON
2,191
115.3200
393419612517081
10:24:25
XLON
1,382
115.3200
393419612517082
10:24:25
XLON
127
115.3400
393419612517083
10:24:25
XLON
1,382
115.3400
393419612517084
10:24:25
XLON
3,461
115.3400
393419612517085
10:24:25
XLON
2,600
115.3400
393419612517086
10:24:25
XLON
5,965
115.3400
393419612517087
10:24:25
XLON
3,289
115.3400
393419612517088
10:24:25
XLON
2,127
115.3400
393419612517089
10:24:25
XLON
3,668
115.3400
393419612517090
10:24:29
XLON
497
115.3000
393419612517100
10:24:29
XLON
11,639
115.3000
393419612517101
10:24:34
XLON
4,481
115.2600
393419612517116
10:24:34
XLON
5,652
115.2600
393419612517118
10:25:23
XLON
3,340
115.2200
393419612517225
10:27:17
XLON
3,000
115.4000
393419612517576
10:28:14
XLON
2
115.4200
393419612517734
10:28:36
XLON
2,748
115.4600
393419612517808
10:28:36
XLON
2,411
115.4600
393419612517809
10:28:36
XLON
7,222
115.4600
393419612517810
10:28:36
XLON
1,168
115.4600
393419612517811
10:28:39
XLON
2,500
115.4800
393419612517828
10:28:39
XLON
1,617
115.4800
393419612517829
10:30:22
XLON
6,481
115.5600
393419612518089
10:30:22
XLON
906
115.5600
393419612518099
10:30:23
XLON
1,907
115.5600
393419612518101
10:30:28
XLON
6,283
115.5600
393419612518118
10:30:28
XLON
3,200
115.5600
393419612518119
10:30:28
XLON
2,186
115.5600
393419612518120
10:30:28
XLON
3,555
115.5600
393419612518121
10:30:28
XLON
1,975
115.5600
393419612518122
10:30:46
XLON
11,183
115.5200
393419612518171
10:30:46
XLON
3,000
115.5200
393419612518173
10:30:46
XLON
1,380
115.5200
393419612518174
10:30:46
XLON
1,769
115.5200
393419612518175
10:30:46
XLON
4,815
115.5200
393419612518176
10:31:26
XLON
7,228
115.5200
393419612518270
10:34:14
XLON
5,848
115.4400
393419612518804
10:34:14
XLON
4,491
115.4200
393419612518806
10:35:32
XLON
3,528
115.4800
393419612519030
10:35:32
XLON
4,038
115.4800
393419612519031
10:35:32
XLON
4,105
115.4800
393419612519033
10:36:46
XLON
11,526
115.5200
393419612519223
10:36:46
XLON
3,000
115.5200
393419612519224
10:36:46
XLON
413
115.5200
393419612519225
10:37:14
XLON
4,048
115.5400
393419612519304
10:38:59
XLON
3,000
115.5600
393419612519570
10:38:59
XLON
1,379
115.5600
393419612519571
10:38:59
XLON
16
115.5600
393419612519572
10:40:56
XLON
5,367
115.4800
393419612519850
10:41:11
XLON
4,764
115.4800
393419612519897
10:43:04
XLON
9,647
115.5200
393419612520068
10:43:05
XLON
4,735
115.5200
393419612520071
10:47:51
XLON
5,176
115.3600
393419612520666
10:49:12
XLON
9,453
115.3800
393419612520889
10:50:00
XLON
1,818
115.3800
393419612521368
10:50:01
XLON
1,799
115.3800
393419612521380
10:50:01
XLON
1,736
115.3800
393419612521381
10:50:06
XLON
3,200
115.3800
393419612521417
10:50:06
XLON
1,458
115.3800
393419612521418
10:50:07
XLON
1,381
115.3600
393419612521429
10:50:07
XLON
2,900
115.3600
393419612521430
10:50:07
XLON
3,000
115.3600
393419612521431
10:50:07
XLON
3,298
115.3600
393419612521432
10:50:07
XLON
3,120
115.3600
393419612521433
10:50:08
XLON
314
115.3600
393419612521463
10:50:08
XLON
1,155
115.3600
393419612521464
10:50:08
XLON
4,800
115.3600
393419612521468
10:50:08
XLON
3,000
115.3600
393419612521469
10:50:11
XLON
1,258
115.3400
393419612521496
10:50:11
XLON
1,913
115.3600
393419612521497
10:50:11
XLON
1,598
115.3600
393419612521498
10:50:12
XLON
2,356
115.3600
393419612521505
10:50:12
XLON
1,443
115.3600
393419612521502
10:50:12
XLON
3,000
115.3600
393419612521503
10:50:12
XLON
3,075
115.3600
393419612521504
10:50:13
XLON
2,640
115.3600
393419612521512
10:50:13
XLON
246
115.3600
393419612521513
10:50:13
XLON
261
115.3600
393419612521514
10:50:21
XLON
3,424
115.2800
393419612521793
10:50:21
XLON
3,000
115.3000
393419612521787
10:50:23
XLON
1,058
115.2800
393419612521798
10:50:23
XLON
3,000
115.2800
393419612521799
10:50:23
XLON
1,383
115.2800
393419612521800
10:50:26
XLON
1,509
115.2400
393419612521816
10:50:26
XLON
3,000
115.2400
393419612521817
10:50:27
XLON
47
115.2200
393419612521826
10:50:27
XLON
3,000
115.2200
393419612521827
10:50:27
XLON
2,360
115.2200
393419612521828
10:50:27
XLON
1,383
115.2200
393419612521829
10:50:28
XLON
2,361
115.2200
393419612521834
10:50:28
XLON
253
115.2200
393419612521856
10:50:28
XLON
3,000
115.2200
393419612521857
10:50:28
XLON
1,063
115.2200
393419612521858
10:50:29
XLON
478
115.2200
393419612521867
10:50:34
XLON
1,074
115.1800
393419612522129
10:50:36
XLON
1,384
115.1600
393419612522133
10:50:36
XLON
3,000
115.1800
393419612522134
10:50:36
XLON
1,384
115.1800
393419612522135
10:50:36
XLON
108
115.1800
393419612522136
10:50:36
XLON
3,298
115.1800
393419612522137
10:50:36
XLON
5,785
115.1800
393419612522138
10:50:36
XLON
1,200
115.1800
393419612522139
10:50:36
XLON
913
115.1800
393419612522140
10:50:36
XLON
1,200
115.1800
393419612522141
10:50:36
XLON
3,000
115.1800
393419612522149
10:50:36
XLON
1,384
115.1800
393419612522150
10:50:37
XLON
314
115.1600
393419612522153
10:50:37
XLON
3,000
115.1600
393419612522154
10:50:37
XLON
31
115.1600
393419612522165
10:50:39
XLON
3,000
115.1000
393419612522199
10:50:39
XLON
3,000
115.1000
393419612522193
10:50:39
XLON
3,298
115.1000
393419612522194
10:50:40
XLON
1,651
115.0800
393419612522202
10:50:40
XLON
1,135
115.0800
393419612522201
10:50:41
XLON
1,471
115.0800
393419612522208
10:50:41
XLON
2,395
115.0800
393419612522206
10:50:41
XLON
1,383
115.0800
393419612522207
10:50:42
XLON
1,174
115.0800
393419612522221
10:50:54
XLON
3,839
115.1200
393419612522553
10:50:54
XLON
3,839
115.1200
393419612522544
10:50:54
XLON
44
115.1200
393419612522554
10:50:59
XLON
3,491
115.1200
393419612522665
10:50:59
XLON
4,433
115.1200
393419612522689
10:50:59
XLON
1,385
115.1400
393419612522706
10:50:59
XLON
3,000
115.1600
393419612522707
10:50:59
XLON
1,385
115.1600
393419612522708
10:50:59
XLON
223
115.1200
393419612522722
10:50:59
XLON
8,147
115.1200
393419612522806
10:51:00
XLON
8,147
115.1200
393419612522840
10:51:00
XLON
334
115.1200
393419612522844
10:51:01
XLON
3,127
115.1200
393419612522845
10:51:01
XLON
2,957
115.1000
393419612522846
10:51:01
XLON
1,682
115.1000
393419612522848
10:51:01
XLON
1,669
115.1000
393419612522849
10:51:01
XLON
6,427
115.1000
393419612522850
10:51:01
XLON
2,669
115.1000
393419612522852
10:51:02
XLON
426
115.1000
393419612522856
10:51:02
XLON
1,205
115.1000
393419612522857
10:51:02
XLON
1,240
115.1000
393419612522858
10:51:06
XLON
3,993
115.1000
393419612522894
10:51:11
XLON
41
115.1200
393419612522946
10:51:11
XLON
2,546
115.1200
393419612522947
10:51:11
XLON
3,959
115.1000
393419612522948
10:51:13
XLON
4,733
115.1000
393419612522963
10:51:13
XLON
2,026
115.1000
393419612522964
10:51:14
XLON
244
115.1000
393419612522965
10:51:14
XLON
1,638
115.1000
393419612522966
10:51:14
XLON
1,591
115.1000
393419612522967
10:51:15
XLON
1,591
115.1000
393419612523245
10:51:17
XLON
1,899
115.1000
393419612523263
10:51:17
XLON
419
115.1000
393419612523265
10:51:17
XLON
1,984
115.1000
393419612523266
10:51:17
XLON
1,618
115.1000
393419612523267
10:51:25
XLON
4,864
115.1200
393419612523351
10:51:29
XLON
3,009
115.1400
393419612523383
10:51:29
XLON
1,785
115.1400
393419612523416
10:51:29
XLON
4,044
115.1400
393419612523486
10:51:29
XLON
750
115.1400
393419612523488
10:51:29
XLON
2,652
115.1600
393419612523502
10:51:29
XLON
1,038
115.1600
393419612523503
10:51:29
XLON
252
115.1600
393419612523504
10:51:29
XLON
258
115.1600
393419612523505
10:51:29
XLON
3,000
115.1600
393419612523506
10:51:29
XLON
1,385
115.1600
393419612523507
10:51:29
XLON
3,526
115.1600
393419612523508
10:51:29
XLON
1,200
115.1600
393419612523509
10:51:29
XLON
3,500
115.1600
393419612523510
10:51:30
XLON
1,385
115.1400
393419612523604
10:51:30
XLON
3,000
115.1400
393419612523605
10:51:30
XLON
409
115.1400
393419612523606
10:51:30
XLON
1,071
115.1200
393419612523613
10:51:30
XLON
3,526
115.1200
393419612523614
10:51:30
XLON
3,000
115.1200
393419612523615
10:51:30
XLON
2,857
115.1200
393419612523616
10:51:31
XLON
2,021
115.1000
393419612523625
10:51:43
XLON
13,931
115.0800
393419612523681
10:51:43
XLON
3,000
115.0800
393419612523692
10:51:43
XLON
3,526
115.0800
393419612523693
10:51:43
XLON
1,385
115.0800
393419612523694
10:51:43
XLON
6,020
115.0800
393419612523695
10:51:49
XLON
2,900
115.0200
393419612523929
10:51:49
XLON
3,000
115.0200
393419612523930
10:51:49
XLON
1,386
115.0200
393419612523931
10:51:49
XLON
3,395
115.0200
393419612523932
10:51:49
XLON
3,000
115.0400
393419612523933
10:51:49
XLON
1,386
115.0400
393419612523934
10:51:49
XLON
3,395
115.0400
393419612523935
10:51:49
XLON
6,194
115.0400
393419612523936
10:51:58
XLON
1,025
115.0600
393419612523981
10:51:58
XLON
741
115.0600
393419612523982
10:51:58
XLON
3,216
115.0600
393419612523983
10:51:58
XLON
3,000
115.0600
393419612523987
10:51:58
XLON
1,620
115.0600
393419612523988
10:51:58
XLON
362
115.0600
393419612523989
10:51:58
XLON
3,000
115.0600
393419612524006
10:51:58
XLON
1,521
115.0600
393419612524007
10:51:58
XLON
3,500
115.0600
393419612524008
10:51:58
XLON
3,395
115.0600
393419612524009
10:51:59
XLON
2,243
115.0400
393419612524088
10:51:59
XLON
3,000
115.0400
393419612524089
10:52:04
XLON
832
115.0600
393419612524237
10:52:08
XLON
3,000
115.0600
393419612524279
10:52:14
XLON
2,629
115.0200
393419612524397
10:52:14
XLON
4,452
115.0200
393419612524406
10:52:14
XLON
1,038
115.0200
393419612524437
10:52:14
XLON
8,119
115.0200
393419612524501
10:52:19
XLON
14,052
115.0000
393419612524573
10:52:21
XLON
38
114.9800
393419612524590
10:52:26
XLON
10,468
114.9800
393419612524620
10:52:29
XLON
2,652
114.9800
393419612524650
10:52:29
XLON
3,462
114.9800
393419612524670
10:52:29
XLON
2,244
114.9800
393419612524770
10:52:29
XLON
3,870
114.9800
393419612524784
10:52:29
XLON
4,392
114.9800
393419612524798
10:52:30
XLON
245
115.0200
393419612524865
10:52:30
XLON
1,386
115.0200
393419612524866
10:52:30
XLON
1,821
115.0400
393419612524867
10:52:30
XLON
5,500
115.0400
393419612524868
10:52:30
XLON
5,424
115.0400
393419612524869
10:52:30
XLON
3,395
115.0400
393419612524870
10:52:30
XLON
8,054
115.0400
393419612524871
10:52:30
XLON
1,200
115.0400
393419612524872
10:52:30
XLON
2,272
115.0400
393419612524881
10:52:30
XLON
1,386
115.0400
393419612524882
10:52:30
XLON
3,395
115.0400
393419612524883
10:52:31
XLON
3,000
115.0400
393419612524884
10:52:31
XLON
3,000
115.0400
393419612524885
10:52:31
XLON
3,395
115.0400
393419612524886
10:52:32
XLON
3,000
115.0400
393419612524887
10:52:32
XLON
3,000
115.0400
393419612524888
10:52:33
XLON
3,000
115.0400
393419612524889
10:52:33
XLON
3,000
115.0400
393419612524893
10:52:34
XLON
3,000
115.0400
393419612524894
10:52:34
XLON
3,299
114.9800
393419612524901
10:52:34
XLON
1,257
114.9800
393419612524902
10:52:34
XLON
1,386
114.9800
393419612524903
10:52:35
XLON
1,550
114.9800
393419612524904
10:52:35
XLON
1,649
114.9800
393419612524905
10:52:35
XLON
1,165
114.9800
393419612524910
10:52:36
XLON
2,286
114.9800
393419612524911
10:52:36
XLON
3,000
114.9800
393419612524912
10:52:36
XLON
3,395
114.9800
393419612524913
10:52:36
XLON
3,046
114.9800
393419612524915
10:52:36
XLON
1,636
114.9800
393419612524916
10:52:37
XLON
25
114.9800
393419612524933
10:52:37
XLON
1,188
114.9800
393419612524934
10:52:37
XLON
1,940
114.9800
393419612524939
10:52:37
XLON
2,320
114.9800
393419612524940
10:52:37
XLON
3,000
114.9800
393419612524941
10:52:38
XLON
1,999
114.9800
393419612524945
10:52:39
XLON
3,000
114.9600
393419612524959
10:52:40
XLON
1,529
114.9600
393419612524983
10:52:45
XLON
268
114.9000
393419612525229
10:52:47
XLON
3,000
114.9200
393419612525238
10:52:48
XLON
3,000
114.9200
393419612525242
10:52:48
XLON
23
114.9000
393419612525245
10:53:02
XLON
22
114.9400
393419612525540
10:53:05
XLON
1
114.9400
393419612525548
10:53:11
XLON
1,501
114.9400
393419612525610
10:53:14
XLON
3,000
114.9600
393419612525805
10:53:14
XLON
1,387
114.9800
393419612525806
10:53:14
XLON
6,545
114.9800
393419612525807
10:53:14
XLON
1,200
114.9800
393419612525808
10:53:14
XLON
3,265
114.9800
393419612525809
10:53:15
XLON
2,272
114.9600
393419612525867
10:53:15
XLON
2,208
114.9600
393419612525885
10:53:29
XLON
3,000
114.9200
393419612525974
10:53:39
XLON
9,056
114.9400
393419612526252
10:53:40
XLON
1,105
114.9400
393419612526258
10:53:41
XLON
1,695
114.9200
393419612526262
10:53:41
XLON
1,149
114.9200
393419612526263
10:53:41
XLON
1,151
114.9200
393419612526264
10:53:41
XLON
3,000
114.9200
393419612526265
10:53:43
XLON
1,271
114.9200
393419612526274
10:53:43
XLON
1,800
114.9200
393419612526275
10:53:45
XLON
6,430
114.9400
393419612526522
10:53:54
XLON
3,000
114.9800
393419612526577
10:53:59
XLON
246
115.0000
393419612526661
10:53:59
XLON
4,397
114.9600
393419612526751
10:53:59
XLON
3,091
114.9600
393419612526771
10:54:00
XLON
2,272
115.0000
393419612526835
10:54:00
XLON
3,493
115.0000
393419612526840
10:54:00
XLON
1,386
115.0000
393419612526841
10:54:01
XLON
3,493
115.0000
393419612526842
10:54:01
XLON
3,493
115.0000
393419612526843
10:54:02
XLON
2,700
114.9600
393419612526848
10:54:02
XLON
3,000
114.9600
393419612526849
10:54:02
XLON
1,386
114.9800
393419612526850
10:54:02
XLON
3,493
114.9800
393419612526851
10:54:02
XLON
1,200
114.9800
393419612526852
10:54:02
XLON
1,200
114.9800
393419612526853
10:54:03
XLON
3,391
114.9800
393419612526854
10:54:03
XLON
2,869
114.9800
393419612526855
10:54:05
XLON
3,493
114.9600
393419612526940
10:54:05
XLON
3,000
114.9600
393419612526941
10:54:05
XLON
3,493
114.9800
393419612526942
10:54:05
XLON
1,102
114.9800
393419612526943
10:54:05
XLON
1,371
114.9800
393419612526944
10:54:05
XLON
2,712
114.9800
393419612526945
10:54:05
XLON
1,798
114.9800
393419612526946
10:54:05
XLON
3,299
114.9800
393419612526947
10:54:05
XLON
1,200
114.9800
393419612526948
10:54:05
XLON
913
114.9800
393419612526949
10:54:07
XLON
1,271
114.9400
393419612527014
10:54:14
XLON
1,387
114.9600
393419612527203
10:54:16
XLON
4,424
114.9800
393419612527376
10:54:16
XLON
3,493
114.9800
393419612527377
10:54:16
XLON
3,000
114.9800
393419612527378
10:54:22
XLON
3,493
115.0800
393419612527460
10:54:22
XLON
1,385
115.0800
393419612527461
10:54:22
XLON
22
115.0800
393419612527462
10:54:22
XLON
3,493
115.0800
393419612527463
10:54:23
XLON
3,493
115.0800
393419612527468
10:54:26
XLON
3,000
115.0200
393419612527490
10:54:26
XLON
1,386
115.0400
393419612527491
10:54:26
XLON
3,493
115.0400
393419612527492
10:54:26
XLON
1,798
115.0400
393419612527493
10:54:26
XLON
1,458
115.0400
393419612527494
10:54:26
XLON
913
115.0400
393419612527495
10:54:27
XLON
2,020
115.0400
393419612527496
10:54:27
XLON
1,170
115.0400
393419612527497
10:54:29
XLON
2,640
115.0400
393419612527577
10:54:32
XLON
1,995
115.0200
393419612527761
10:54:32
XLON
1,009
115.0200
393419612527763
10:54:32
XLON
1,815
115.0200
393419612527764
10:54:33
XLON
1,789
115.0200
393419612527766
10:54:33
XLON
1,521
115.0200
393419612527767
10:54:33
XLON
232
115.0200
393419612527768
10:54:33
XLON
2,329
115.0200
393419612527772
10:54:33
XLON
3,000
115.0200
393419612527773
10:54:33
XLON
2,306
115.0200
393419612527774
10:54:34
XLON
3,000
115.0200
393419612527775
10:54:34
XLON
1,347
115.0200
393419612527776
10:54:35
XLON
1,248
115.0000
393419612527787
10:54:44
XLON
4,409
115.0400
393419612528004
10:54:44
XLON
4,398
115.0400
393419612528025
10:54:44
XLON
1,559
115.0400
393419612528053
10:54:46
XLON
2,272
115.0600
393419612528092
10:54:46
XLON
2,632
115.0600
393419612528093
10:54:47
XLON
3,000
115.0600
393419612528096
10:54:47
XLON
3,000
115.0600
393419612528097
10:54:48
XLON
3,000
115.0600
393419612528098
10:54:49
XLON
691
115.1000
393419612528120
10:54:49
XLON
1,385
115.1000
393419612528121
10:54:49
XLON
1,217
115.1000
393419612528122
10:54:49
XLON
3,000
115.0800
393419612528125
10:54:53
XLON
9,939
115.0400
393419612528135
10:54:53
XLON
2,299
115.0600
393419612528136
10:54:53
XLON
1,385
115.0800
393419612528137
10:54:53
XLON
3,000
115.0800
393419612528138
10:54:53
XLON
3,363
115.0800
393419612528139
10:54:53
XLON
5,592
115.0800
393419612528140
10:54:53
XLON
1,217
115.0800
393419612528141
10:54:53
XLON
1,200
115.0800
393419612528142
10:54:59
XLON
30
115.0200
393419612528239
10:54:59
XLON
3,000
115.0400
393419612528240
10:54:59
XLON
3,363
115.0400
393419612528241
10:54:59
XLON
3,000
115.0400
393419612528311
10:54:59
XLON
1,386
115.0400
393419612528312
10:54:59
XLON
5,555
115.0400
393419612528313
10:55:00
XLON
2,272
115.0400
393419612528396
10:55:15
XLON
2,272
115.0200
393419612528764
10:55:16
XLON
3,000
115.0200
393419612528765
10:55:16
XLON
1,603
115.0200
393419612528766
10:55:17
XLON
3,000
115.0200
393419612528771
10:55:17
XLON
308
115.0200
393419612528770
10:55:24
XLON
6,001
115.0400
393419612528795
10:55:24
XLON
2,356
115.0400
393419612528796
10:55:24
XLON
3,000
115.0400
393419612528797
10:55:29
XLON
3,000
115.1200
393419612528863
10:55:29
XLON
792
115.1200
393419612528864
10:55:30
XLON
855
115.0400
393419612529067
10:55:44
XLON
1,419
115.0200
393419612529114
10:55:44
XLON
254
115.0600
393419612529173
10:55:44
XLON
259
115.0600
393419612529174
10:55:44
XLON
3,000
115.0600
393419612529175
10:55:44
XLON
774
115.0200
393419612529184
10:55:44
XLON
4,393
115.0200
393419612529214
10:55:44
XLON
4,394
115.0200
393419612529234
10:55:44
XLON
2,125
115.0200
393419612529244
10:55:45
XLON
22
115.0600
393419612529362
10:55:50
XLON
3,000
115.0600
393419612529388
10:55:50
XLON
1,386
115.0600
393419612529389
10:55:50
XLON
150
115.0600
393419612529390
10:55:50
XLON
3,000
115.0600
393419612529391
10:55:51
XLON
3,000
115.0600
393419612529392
10:55:59
XLON
2,661
115.0800
393419612529526
10:55:59
XLON
3,000
115.0800
393419612529527
10:55:59
XLON
3,591
115.0800
393419612529528
10:56:00
XLON
2,272
115.0800
393419612529677
10:56:00
XLON
3,000
115.0800
393419612529687
10:56:00
XLON
3,591
115.0800
393419612529688
10:56:05
XLON
770
115.0800
393419612529713
10:56:08
XLON
3,000
115.0800
393419612529717
10:56:14
XLON
13
115.1000
393419612529908
10:56:14
XLON
246
115.1000
393419612529909
10:56:14
XLON
262
115.1000
393419612529910
10:56:14
XLON
1,521
115.1000
393419612529911
10:56:14
XLON
1,385
115.1000
393419612529912
10:56:14
XLON
3,000
115.1000
393419612529913
10:56:26
XLON
1,385
115.0800
393419612530076
10:56:26
XLON
3,000
115.0800
393419612530077
10:56:26
XLON
7,459
115.0800
393419612530078
10:56:26
XLON
2,508
115.0800
393419612530079
10:56:26
XLON
3,000
115.0800
393419612530080
10:56:30
XLON
1,108
115.1000
393419612530329
10:56:46
XLON
2,272
115.1400
393419612530591
10:56:46
XLON
1,852
115.1400
393419612530592
10:56:46
XLON
1,170
115.1400
393419612530593
10:56:46
XLON
3,000
115.1400
393419612530594
10:56:46
XLON
2,640
115.1400
393419612530595
10:56:59
XLON
1,083
115.1400
393419612530721
10:56:59
XLON
3,000
115.1400
393419612530722
10:57:00
XLON
2,545
115.1400
393419612530874
10:57:00
XLON
3,461
115.1400
393419612530875
10:57:00
XLON
3,000
115.1400
393419612530876
10:57:00
XLON
1,826
115.1400
393419612530877
10:57:00
XLON
3,461
115.1400
393419612530879
10:57:02
XLON
7,540
115.1400
393419612530880
10:57:02
XLON
3,000
115.1400
393419612530881
10:57:02
XLON
3,461
115.1400
393419612530882
10:57:09
XLON
12,968
115.1400
393419612530919
10:57:09
XLON
8,127
115.1600
393419612530920
10:57:09
XLON
3,429
115.1600
393419612530921
10:57:09
XLON
3,461
115.1600
393419612530922
10:57:09
XLON
3,000
115.1600
393419612530923
10:57:09
XLON
2,294
115.1600
393419612530924
10:57:09
XLON
3,294
115.1600
393419612530936
10:57:09
XLON
18,078
115.1600
393419612530937
10:57:09
XLON
3,000
115.1600
393419612530938
10:57:09
XLON
1,347
115.1600
393419612530939
10:57:09
XLON
7,360
115.1600
393419612530940
10:57:10
XLON
3,461
115.1600
393419612530948
10:57:10
XLON
2,194
115.1600
393419612530949
10:57:10
XLON
3,294
115.1600
393419612530950
10:57:10
XLON
1,385
115.1600
393419612530951
10:57:10
XLON
17,389
115.1600
393419612530952
10:57:10
XLON
1,049
115.1600
393419612530953
10:57:10
XLON
3,000
115.1600
393419612530954
10:57:10
XLON
13,155
115.1200
393419612530956
10:57:11
XLON
1,057
115.1200
393419612530963
10:57:11
XLON
3,557
115.1200
393419612530964
10:57:12
XLON
4,945
115.1200
393419612530965
10:57:14
XLON
3,596
115.1200
393419612530969
10:57:14
XLON
1,756
115.1200
393419612531001
10:57:14
XLON
2,272
115.1400
393419612531179
10:57:15
XLON
3,000
115.1400
393419612531214
10:57:15
XLON
3,500
115.1400
393419612531215
10:57:15
XLON
3,000
115.1400
393419612531216
10:57:15
XLON
3,461
115.1400
393419612531217
10:57:16
XLON
3,000
115.1400
393419612531218
10:57:16
XLON
3,000
115.1400
393419612531219
10:57:16
XLON
2,194
115.1400
393419612531220
10:57:16
XLON
2,174
115.1400
393419612531221
10:57:17
XLON
253
115.1400
393419612531222
10:57:17
XLON
1,722
115.1400
393419612531223
10:57:17
XLON
1,712
115.1400
393419612531224
10:57:24
XLON
22
115.1200
393419612531261
10:57:24
XLON
1,596
115.1200
393419612531262
10:57:30
XLON
655
115.1400
393419612531507
10:57:30
XLON
4,800
115.1400
393419612531508
10:57:30
XLON
7,411
115.1400
393419612531509
10:57:32
XLON
246
115.1400
393419612531512
10:57:32
XLON
2,766
115.1400
393419612531513
10:57:33
XLON
2,640
115.1400
393419612531514
10:57:38
XLON
29
115.1400
393419612531528
10:57:39
XLON
8,073
115.1400
393419612531530
10:57:41
XLON
1,437
115.1600
393419612531549
10:57:41
XLON
3,461
115.1600
393419612531550
10:57:41
XLON
1,489
115.1600
393419612531551
10:57:41
XLON
1,833
115.1600
393419612531552
10:57:41
XLON
13,023
115.1600
393419612531553
10:57:45
XLON
2,272
115.1800
393419612531811
10:57:45
XLON
2,536
115.1800
393419612531812
10:57:45
XLON
2,640
115.1800
393419612531816
10:57:45
XLON
2,193
115.1800
393419612531817
10:57:45
XLON
3,000
115.1800
393419612531818
10:57:45
XLON
1,384
115.1800
393419612531819
10:57:45
XLON
3,461
115.1800
393419612531820
10:57:46
XLON
3,461
115.1600
393419612531838
10:57:46
XLON
1,384
115.1600
393419612531839
10:57:46
XLON
6,153
115.1600
393419612531840
10:57:46
XLON
1,200
115.1600
393419612531841
10:57:46
XLON
4,800
115.1600
393419612531842
10:57:46
XLON
3,461
115.1800
393419612531843
10:57:46
XLON
2,193
115.1800
393419612531844
10:57:46
XLON
1,384
115.1800
393419612531845
10:57:46
XLON
3,000
115.1800
393419612531846
10:57:46
XLON
1,200
115.1800
393419612531847
10:57:46
XLON
4,800
115.1800
393419612531848
10:57:46
XLON
1,200
115.1800
393419612531849
10:57:46
XLON
6,145
115.1800
393419612531850
10:57:47
XLON
3,000
115.1600
393419612531853
10:57:47
XLON
2,079
115.1600
393419612531854
10:57:49
XLON
268
115.1600
393419612531869
10:57:58
XLON
3,000
115.1800
393419612531966
10:57:58
XLON
3,330
115.2000
393419612531967
10:57:58
XLON
1,384
115.2000
393419612531968
10:57:58
XLON
1,004
115.2000
393419612531969
10:57:58
XLON
6,282
115.2000
393419612531970
10:57:58
XLON
1,200
115.2000
393419612531971
10:57:58
XLON
1,200
115.2000
393419612531972
10:57:59
XLON
3,000
115.1800
393419612532132
10:57:59
XLON
1,384
115.1800
393419612532133
10:57:59
XLON
1,384
115.2000
393419612532134
10:57:59
XLON
2,193
115.2000
393419612532135
10:57:59
XLON
3,293
115.2000
393419612532136
10:57:59
XLON
1,200
115.2000
393419612532137
10:57:59
XLON
5,953
115.2000
393419612532138
10:58:00
XLON
9,933
115.1400
393419612532234
10:58:01
XLON
2,471
115.1600
393419612532256
10:58:02
XLON
1,198
115.1600
393419612532266
10:58:02
XLON
1,676
115.1600
393419612532273
10:58:05
XLON
1,698
115.1800
393419612532287
10:58:05
XLON
1,722
115.1800
393419612532288
10:58:06
XLON
1,232
115.1800
393419612532289
10:58:18
XLON
22
115.1600
393419612532589
10:58:19
XLON
1,843
115.1600
393419612532591
10:58:20
XLON
1,404
115.1600
393419612532619
10:58:20
XLON
1,511
115.1600
393419612532592
10:58:21
XLON
1
115.1600
393419612532625
10:58:24
XLON
1,563
115.1800
393419612532642
10:58:24
XLON
3,330
115.1800
393419612532643
10:58:24
XLON
2,388
115.1800
393419612532644
10:58:24
XLON
1,384
115.1800
393419612532645
10:58:24
XLON
4,600
115.1800
393419612532646
10:58:25
XLON
1,623
115.1600
393419612532655
10:58:25
XLON
1,075
115.1600
393419612532656
10:58:30
XLON
6,349
115.1800
393419612532902
10:58:30
XLON
3,000
115.1800
393419612532903
10:58:39
XLON
242
115.1600
393419612532963
10:58:44
XLON
2,514
115.1600
393419612533016
10:58:44
XLON
1,729
115.1800
393419612533017
10:58:44
XLON
1,454
115.1800
393419612533018
10:58:44
XLON
252
115.1800
393419612533019
10:58:44
XLON
275
115.1800
393419612533020
10:58:44
XLON
3,000
115.1800
393419612533021
10:58:46
XLON
3,000
115.1800
393419612533236
10:58:46
XLON
3,330
115.1800
393419612533237
10:58:46
XLON
2,387
115.1600
393419612533238
10:58:48
XLON
1,093
115.1600
393419612533253
10:58:54
XLON
1,546
115.1800
393419612533281
10:58:54
XLON
3,559
115.1800
393419612533282
10:58:54
XLON
8,026
115.1800
393419612533283
10:58:54
XLON
1,200
115.1800
393419612533284
10:58:54
XLON
7,238
115.1800
393419612533285
10:58:59
XLON
3,000
115.1800
393419612533479
10:58:59
XLON
1,384
115.1800
393419612533480
10:58:59
XLON
2,577
115.2000
393419612533481
10:58:59
XLON
2,000
115.2000
393419612533482
10:58:59
XLON
4,600
115.2000
393419612533483
10:58:59
XLON
1,217
115.2000
393419612533484
10:58:59
XLON
1,200
115.2000
393419612533485
10:58:59
XLON
509
115.2000
393419612533486
10:58:59
XLON
1,200
115.2000
393419612533487
10:58:59
XLON
6,167
115.2000
393419612533488
10:59:07
XLON
6,782
115.1800
393419612533595
10:59:09
XLON
1,540
115.1800
393419612533615
10:59:09
XLON
133
115.1800
393419612533619
10:59:09
XLON
1,596
115.1800
393419612533620
10:59:14
XLON
5,053
115.1800
393419612533645
10:59:15
XLON
2,891
115.2000
393419612533894
10:59:15
XLON
1,298
115.2000
393419612533895
10:59:15
XLON
700
115.2000
393419612533896
10:59:15
XLON
3,559
115.2000
393419612533897
10:59:26
XLON
244
115.2000
393419612533938
10:59:30
XLON
2,272
115.2200
393419612534188
10:59:30
XLON
1,384
115.2200
393419612534189
10:59:30
XLON
4,600
115.2200
393419612534190
10:59:30
XLON
1,129
115.2200
393419612534191
10:59:40
XLON
4,728
115.2000
393419612534222
10:59:40
XLON
2,170
115.2000
393419612534226
10:59:44
XLON
2,558
115.2000
393419612534233
10:59:44
XLON
3,000
115.2200
393419612534339
10:59:44
XLON
1,383
115.2200
393419612534340
10:59:44
XLON
3,559
115.2200
393419612534341
10:59:44
XLON
1,140
115.2200
393419612534342
10:59:44
XLON
4,600
115.2200
393419612534343
11:00:00
XLON
3,000
115.3000
393419612534822
11:00:00
XLON
1,668
115.3000
393419612534823
11:00:00
XLON
3,428
115.3000
393419612534824
11:00:03
XLON
3,428
115.3000
393419612534839
11:00:03
XLON
3,000
115.3000
393419612534840
11:00:04
XLON
3,428
115.3000
393419612534841
11:00:04
XLON
3,290
115.3000
393419612534842
11:00:04
XLON
3,000
115.3000
393419612534843
11:00:04
XLON
1,067
115.3000
393419612534844
11:00:04
XLON
3,428
115.3000
393419612534850
11:00:04
XLON
3,000
115.3000
393419612534851
11:00:05
XLON
3,428
115.3000
393419612534856
11:00:05
XLON
150
115.3000
393419612534857
11:00:05
XLON
3,000
115.3000
393419612534858
11:00:05
XLON
3,428
115.3000
393419612534859
11:00:06
XLON
3,428
115.3000
393419612534860
11:00:06
XLON
3,428
115.3000
393419612534861
11:00:07
XLON
3,428
115.3000
393419612534867
11:00:07
XLON
3,000
115.3000
393419612534871
11:00:59
XLON
2,543
115.3200
393419612535035
11:00:59
XLON
5,200
115.3400
393419612535036
11:00:59
XLON
1,381
115.3400
393419612535037
11:00:59
XLON
1,217
115.3400
393419612535038
11:00:59
XLON
3,298
115.3400
393419612535039
11:00:59
XLON
3,000
115.3600
393419612535040
11:00:59
XLON
1,381
115.3600
393419612535041
11:00:59
XLON
6,343
115.3600
393419612535042
11:00:59
XLON
3,298
115.3600
393419612535043
11:00:59
XLON
1,200
115.3600
393419612535044
11:00:59
XLON
1,200
115.3600
393419612535045
11:00:59
XLON
1,217
115.3600
393419612535046
11:01:15
XLON
23
115.3000
393419612535139
11:01:15
XLON
247
115.3000
393419612535140
11:01:15
XLON
3,000
115.3000
393419612535141
11:01:30
XLON
3,581
115.3200
393419612535203
11:01:30
XLON
1,866
115.3200
393419612535204
11:01:30
XLON
3,000
115.3200
393419612535206
11:01:30
XLON
2,447
115.3200
393419612535207
11:01:31
XLON
3,000
115.3200
393419612535208
11:01:31
XLON
2,476
115.3200
393419612535209
11:01:31
XLON
2,235
115.3200
393419612535210
11:01:32
XLON
300
115.3200
393419612535215
11:01:32
XLON
3,289
115.3200
393419612535216
11:01:32
XLON
1,422
115.3200
393419612535217
11:01:34
XLON
3,000
115.3200
393419612535220
11:01:34
XLON
2,525
115.3200
393419612535221
11:02:22
XLON
6,767
115.4600
393419612535299
11:02:32
XLON
3,000
115.4400
393419612535314
11:02:32
XLON
1,800
115.4400
393419612535315
11:02:32
XLON
3,269
115.4600
393419612535316
11:02:32
XLON
8,069
115.4600
393419612535313
11:02:34
XLON
2,605
115.4600
393419612535317
11:02:34
XLON
1,381
115.4600
393419612535318
11:02:46
XLON
3,000
115.5000
393419612535352
11:02:46
XLON
2,187
115.5000
393419612535353
11:02:55
XLON
7,410
115.5200
393419612535365
11:02:57
XLON
1,563
115.5200
393419612535366
11:02:57
XLON
2,187
115.5200
393419612535367
11:02:57
XLON
3,284
115.5200
393419612535368
11:03:06
XLON
6,933
115.4600
393419612535405
11:03:06
XLON
4,558
115.4600
393419612535406
11:03:06
XLON
6,933
115.4600
393419612535408
11:03:35
XLON
13,846
115.4400
393419612535485
11:03:35
XLON
3,151
115.4400
393419612535495
11:03:35
XLON
2,910
115.4400
393419612535496
11:03:35
XLON
7,896
115.4400
393419612535497
11:03:38
XLON
2,000
115.4200
393419612535505
11:03:38
XLON
7,846
115.4200
393419612535506
11:03:43
XLON
7,947
115.4200
393419612535531
11:03:43
XLON
13,089
115.4200
393419612535524
11:06:37
XLON
800
115.3400
393419612535935
11:06:37
XLON
3,425
115.3400
393419612535936
11:06:37
XLON
2,053
115.3400
393419612535937
11:10:35
XLON
3,000
115.4000
393419612536483
11:10:35
XLON
224
115.4000
393419612536484
11:10:35
XLON
1,200
115.4000
393419612536485
11:10:35
XLON
3,287
115.4000
393419612536486
11:10:35
XLON
5,236
115.4000
393419612536487
11:13:41
XLON
7,132
115.3800
393419612536890
11:20:10
XLON
4,383
115.4400
393419612537610
11:23:38
XLON
6,964
115.2600
393419612538101
11:23:38
XLON
6,891
115.2600
393419612538102
11:23:52
XLON
7,182
115.2400
393419612538120
11:26:20
XLON
4,251
115.2200
393419612538557
11:27:47
XLON
4,791
115.2800
393419612538839
11:30:09
XLON
3,200
115.2400
393419612539021
11:30:09
XLON
3,000
115.2400
393419612539022
11:30:09
XLON
3,461
115.2400
393419612539023
11:30:09
XLON
2,529
115.2400
393419612539024
11:30:09
XLON
1,383
115.2600
393419612539025
11:30:09
XLON
125
115.2600
393419612539026
11:30:12
XLON
4,569
115.2800
393419612539041
11:35:04
XLON
8,095
115.2800
393419612539555
11:35:04
XLON
5,291
115.2800
393419612539556
11:35:04
XLON
1,194
115.2800
393419612539557
11:35:04
XLON
3,901
115.2800
393419612539558
11:37:42
XLON
1,550
115.2400
393419612539837
11:37:42
XLON
3,078
115.2400
393419612539838
11:37:42
XLON
1,540
115.2400
393419612539839
11:39:12
XLON
8,704
115.2600
393419612540033
11:39:45
XLON
3,706
115.2600
393419612540075
11:41:24
XLON
1,383
115.2200
393419612540187
11:41:24
XLON
2,305
115.2200
393419612540188
11:45:07
XLON
3,507
115.0800
393419612540644
11:48:30
XLON
2,738
115.3000
393419612541123
11:48:30
XLON
2,362
115.3000
393419612541124
11:48:30
XLON
394
115.3000
393419612541125
11:48:44
XLON
6,632
115.2600
393419612541151
11:48:44
XLON
3,477
115.2600
393419612541152
11:52:03
XLON
2,508
115.2400
393419612541595
11:52:03
XLON
2,510
115.2400
393419612541596
11:54:04
XLON
3,300
115.2000
393419612541804
11:54:04
XLON
3,368
115.2000
393419612541805
11:54:49
XLON
1,244
115.2200
393419612541896
11:54:49
XLON
2,011
115.2200
393419612541897
11:55:54
XLON
8,499
115.1600
393419612541969
11:56:41
XLON
2,913
115.1400
393419612542100
12:00:01
XLON
1,196
115.2800
393419612542512
12:00:01
XLON
3,681
115.2800
393419612542513
12:00:01
XLON
2,623
115.2800
393419612542530
12:00:01
XLON
2,582
115.2800
393419612542531
12:04:12
XLON
1,382
115.3200
393419612543281
12:04:12
XLON
5,013
115.3200
393419612543282
12:07:16
XLON
11,926
115.3200
393419612543759
12:07:16
XLON
1,127
115.3200
393419612543760
12:08:15
XLON
5,554
115.3200
393419612543832
12:10:05
XLON
4,021
115.3000
393419612544061
12:12:22
XLON
2,747
115.3000
393419612544340
12:12:22
XLON
1,088
115.3000
393419612544341
12:13:35
XLON
3,074
115.2800
393419612544460
12:18:25
XLON
8,686
115.2200
393419612544841
12:20:37
XLON
5,545
115.3000
393419612545019
12:25:12
XLON
12,472
115.3000
393419612545489
12:25:36
XLON
2,859
115.2800
393419612545600
12:26:36
XLON
1,671
115.2600
393419612545706
12:27:19
XLON
3,103
115.2800
393419612545762
12:29:01
XLON
1,467
115.3000
393419612545970
12:29:01
XLON
4,531
115.3000
393419612545971
12:30:16
XLON
4,243
115.2800
393419612546113
12:32:22
XLON
8,142
115.3800
393419612546386
12:32:22
XLON
2,900
115.3800
393419612546388
12:32:22
XLON
2,212
115.3800
393419612546389
12:33:44
XLON
4,102
115.3800
393419612546520
12:33:44
XLON
2,900
115.3800
393419612546525
12:33:44
XLON
2,219
115.3800
393419612546526
12:34:14
XLON
3,000
115.3400
393419612546595
12:34:14
XLON
617
115.3400
393419612546596
12:37:50
XLON
8,839
115.5600
393419612547168
12:38:03
XLON
2,854
115.5400
393419612547229
12:39:02
XLON
5,053
115.5200
393419612547405
12:39:54
XLON
5,762
115.4800
393419612547564
12:41:44
XLON
2,199
115.4800
393419612547872
12:41:44
XLON
1,464
115.4800
393419612547873
12:41:44
XLON
1,952
115.4800
393419612547874
12:42:19
XLON
5,328
115.4600
393419612547928
12:42:22
XLON
9,171
115.4200
393419612547951
12:43:09
XLON
1,590
115.4200
393419612548038
12:43:09
XLON
5,998
115.4200
393419612548039
12:43:09
XLON
3,200
115.4200
393419612548047
12:43:09
XLON
257
115.4200
393419612548048
12:43:16
XLON
1,680
115.4000
393419612548071
12:48:15
XLON
3,000
115.3600
393419612548546
12:48:33
XLON
5,632
115.3800
393419612548575
12:48:33
XLON
1,382
115.3800
393419612548576
12:48:33
XLON
3,000
115.3800
393419612548577
12:48:33
XLON
1,288
115.3800
393419612548578
12:49:05
XLON
12,143
115.3400
393419612548611
12:51:00
XLON
3,000
115.4800
393419612548790
12:51:00
XLON
1,380
115.4800
393419612548791
12:52:51
XLON
4,434
115.4800
393419612548992
12:52:52
XLON
5,021
115.4600
393419612549003
12:53:03
XLON
497
115.4400
393419612549025
12:53:03
XLON
4,451
115.4400
393419612549026
12:55:16
XLON
5,793
115.4600
393419612549392
12:55:16
XLON
1,531
115.4600
393419612549393
12:56:38
XLON
1,937
115.4200
393419612549514
12:56:38
XLON
12,236
115.4200
393419612549515
12:56:50
XLON
13,156
115.3800
393419612549546
12:57:26
XLON
4,193
115.4000
393419612549602
13:00:21
XLON
6,742
115.3800
393419612549871
13:01:14
XLON
3,380
115.4000
393419612550026
13:01:14
XLON
8,470
115.4000
393419612550027
13:01:33
XLON
3,486
115.3800
393419612550049
13:03:10
XLON
3,372
115.3800
393419612550228
13:03:40
XLON
3,543
115.3600
393419612550280
13:05:53
XLON
3,479
115.3600
393419612550482
13:07:51
XLON
438
115.3800
393419612550735
13:07:51
XLON
11,796
115.3800
393419612550736
13:07:51
XLON
438
115.3800
393419612550737
13:10:30
XLON
1,381
115.4400
393419612551070
13:10:30
XLON
3,000
115.4400
393419612551071
13:10:30
XLON
618
115.4400
393419612551072
13:14:08
XLON
1,379
115.5400
393419612551484
13:14:08
XLON
3,200
115.5400
393419612551485
13:14:08
XLON
3,000
115.5400
393419612551486
13:14:08
XLON
1,825
115.5400
393419612551487
13:14:08
XLON
3,851
115.5000
393419612551489
13:14:21
XLON
3,880
115.5000
393419612551546
13:15:10
XLON
6,465
115.4600
393419612551622
13:15:16
XLON
3,435
115.5000
393419612551684
13:15:19
XLON
4,408
115.4800
393419612551690
13:15:24
XLON
9,372
115.5000
393419612551725
13:15:25
XLON
7,710
115.5000
393419612551731
13:16:57
XLON
1,567
115.4800
393419612551898
13:18:23
XLON
5,213
115.4800
393419612552141
13:18:23
XLON
6,793
115.4800
393419612552138
13:18:25
XLON
7,857
115.5000
393419612552210
13:18:25
XLON
11,485
115.5000
393419612552209
13:18:28
XLON
7,069
115.5000
393419612552223
13:18:43
XLON
4,205
115.4800
393419612552288
13:20:03
XLON
3,000
115.5000
393419612552547
13:20:03
XLON
479
115.5000
393419612552548
13:20:46
XLON
782
115.4800
393419612552631
13:20:46
XLON
3,456
115.4800
393419612552632
13:21:05
XLON
6,775
115.4900
393419612552688
13:21:08
XLON
5,111
115.5000
393419612552700
13:21:33
XLON
4,390
115.5000
393419612552829
13:22:29
XLON
2,757
115.4800
393419612552925
13:22:29
XLON
643
115.4800
393419612552926
13:23:03
XLON
5,037
115.4800
393419612553015
13:23:45
XLON
5,158
115.4600
393419612553096
13:25:48
XLON
5,177
115.5000
393419612553419
13:25:48
XLON
1,545
115.5000
393419612553420
13:26:01
XLON
2,604
115.5000
393419612553513
13:26:01
XLON
2,871
115.5000
393419612553494
13:26:09
XLON
8,648
115.5000
393419612553607
13:26:09
XLON
5,894
115.5000
393419612553608
13:26:09
XLON
14,115
115.5000
393419612553609
13:26:10
XLON
8,648
115.5000
393419612553616
13:26:10
XLON
1,380
115.5000
393419612553617
13:26:10
XLON
7,557
115.5000
393419612553618
13:26:10
XLON
3,589
115.5000
393419612553624
13:26:11
XLON
2,607
115.5000
393419612553632
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.ENDPOSSFFFWWEFSEFU
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 - Total Voting Rights
AnnouncementREG - Vodafone Group Plc - Transaction in Own Shares
Announcement