REG - Vodafone Group Plc - Transaction in Own Shares
23 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:
23 September 2021
Number of ordinary shares of 2020/21 US cents each purchased:
5,707,176
Highest price paid per share (pence):
115.54
Lowest price paid per share (pence):
114.52
Volume weighted average price paid per share (pence):
114.98
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,259,495,142 of its ordinary shares in treasury and has 27,558,094,876 ordinary shares in issue (excluding treasury shares).As part of the Programme, Goldman Sachs (213800TB53ELEUKM7Q6) purchases Vodafone ordinary shares and sells such shares to Vodafone. In connection with the above purchases, on 23 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 23 September 2021 is set out below.
Schedule of purchases - aggregate information
Trading venue
Volume weighted average price (pence per share)
Aggregated volume
XLON
114.98
5,707,176
Schedule of purchases - individual transactions
Transaction Time
Trading Venue
Number of Shares
Price Per Share (GBp)
Transaction Reference Number
08:43:11
XLON
3,000
115.3600
397130464241048
08:43:11
XLON
2,310
115.3800
397130464241049
08:43:12
XLON
50
115.3800
397130464241061
08:43:12
XLON
2,300
115.3800
397130464241062
08:43:21
XLON
2,222
115.3800
397130464241109
08:43:26
XLON
3,000
115.4000
397130464241113
08:43:26
XLON
2,221
115.4000
397130464241114
08:43:26
XLON
1,221
115.4000
397130464241115
08:43:31
XLON
10,656
115.4200
397130464241128
08:44:06
XLON
3,466
115.3600
397130464241247
08:44:07
XLON
994
115.3600
397130464241251
08:44:16
XLON
5,461
115.3600
397130464241264
08:44:41
XLON
1,170
115.4000
397130464241382
08:44:51
XLON
2,500
115.4000
397130464241437
08:44:51
XLON
1,530
115.4000
397130464241438
08:44:56
XLON
76
115.4000
397130464241446
08:45:01
XLON
4,977
115.3800
397130464241462
08:45:01
XLON
3,000
115.3800
397130464241465
08:45:14
XLON
2,373
115.3400
397130464241577
08:45:14
XLON
3,000
115.3400
397130464241576
08:45:16
XLON
4
115.3400
397130464241588
08:45:28
XLON
8,464
115.3800
397130464241610
08:45:28
XLON
1,422
115.3800
397130464241611
08:46:46
XLON
3,000
115.4800
397130464241842
08:46:46
XLON
273
115.4800
397130464241843
08:46:55
XLON
11,579
115.4400
397130464241881
08:46:55
XLON
3,200
115.4200
397130464241890
08:46:55
XLON
3,000
115.4400
397130464241891
08:46:55
XLON
2,500
115.4400
397130464241892
08:46:55
XLON
1,126
115.4400
397130464241893
08:46:55
XLON
3,768
115.4400
397130464241894
08:49:11
XLON
7,115
115.4400
397130464242303
08:49:11
XLON
3,000
115.4400
397130464242307
08:49:11
XLON
2,500
115.4400
397130464242308
08:49:11
XLON
1,615
115.4400
397130464242309
08:50:01
XLON
3,000
115.4200
397130464242390
08:50:01
XLON
1,281
115.4200
397130464242391
08:51:40
XLON
10,865
115.5000
397130464242806
08:51:40
XLON
1,370
115.5000
397130464242807
08:51:40
XLON
3,068
115.5000
397130464242808
08:51:40
XLON
192
115.5000
397130464242809
08:52:46
XLON
5,075
115.4200
397130464242977
08:52:46
XLON
1,552
115.4200
397130464242978
08:53:47
XLON
5,208
115.3800
397130464243161
08:53:47
XLON
3,235
115.3800
397130464243162
08:55:09
XLON
788
115.3200
397130464243395
08:55:12
XLON
11,940
115.3200
397130464243420
08:55:12
XLON
12,096
115.3200
397130464243421
08:56:45
XLON
9,350
115.3000
397130464243603
08:56:45
XLON
6,016
115.3200
397130464243601
08:56:45
XLON
6,341
115.3200
397130464243602
09:02:20
XLON
9,916
115.3400
397130464244609
09:02:20
XLON
3,000
115.3400
397130464244610
09:02:20
XLON
2,500
115.3400
397130464244611
09:02:20
XLON
555
115.3400
397130464244612
09:02:20
XLON
2,119
115.3400
397130464244613
09:03:48
XLON
3,146
115.3400
397130464244972
09:03:48
XLON
2,500
115.3400
397130464244974
09:03:48
XLON
646
115.3400
397130464244975
09:03:50
XLON
6,029
115.3200
397130464244989
09:07:15
XLON
2,934
115.3400
397130464245614
09:07:15
XLON
2,060
115.3400
397130464245615
09:07:42
XLON
11,880
115.2600
397130464245705
09:07:50
XLON
4,492
115.2600
397130464245728
09:07:50
XLON
7,388
115.2600
397130464245729
09:09:41
XLON
3,000
115.2800
397130464246049
09:11:10
XLON
12,231
115.3000
397130464246341
09:11:23
XLON
1,766
115.3000
397130464246354
09:11:23
XLON
2,500
115.3000
397130464246355
09:11:23
XLON
3,000
115.3000
397130464246356
09:11:23
XLON
5,836
115.3000
397130464246357
09:11:41
XLON
2
115.2800
397130464246403
09:11:41
XLON
6,839
115.2800
397130464246404
09:13:10
XLON
38
115.2200
397130464246572
09:13:10
XLON
3,000
115.2200
397130464246573
09:13:27
XLON
3,000
115.2600
397130464246633
09:13:27
XLON
4
115.2600
397130464246634
09:13:47
XLON
7,108
115.2400
397130464246690
09:13:47
XLON
2,900
115.2400
397130464246693
09:13:47
XLON
3,000
115.2400
397130464246694
09:13:47
XLON
1,208
115.2400
397130464246695
09:13:50
XLON
5,770
115.2400
397130464246700
09:13:50
XLON
2,719
115.2400
397130464246701
09:13:50
XLON
4,426
115.2400
397130464246702
09:13:53
XLON
4
115.2800
397130464246727
09:13:54
XLON
46
115.2800
397130464246734
09:14:22
XLON
2,620
115.3200
397130464246815
09:14:22
XLON
2,500
115.3200
397130464246816
09:14:23
XLON
3
115.3200
397130464246819
09:14:29
XLON
8,093
115.3000
397130464246824
09:14:38
XLON
12,752
115.2800
397130464246838
09:14:38
XLON
3,000
115.2800
397130464246842
09:14:38
XLON
9,953
115.2800
397130464246843
09:15:21
XLON
5,461
115.2800
397130464246935
09:15:56
XLON
500
115.3400
397130464247093
09:15:56
XLON
2,500
115.3400
397130464247094
09:15:57
XLON
3,000
115.3400
397130464247095
09:15:57
XLON
2,500
115.3400
397130464247096
09:15:57
XLON
4,266
115.3400
397130464247097
09:15:57
XLON
3,000
115.3400
397130464247098
09:16:05
XLON
39
115.3000
397130464247127
09:16:05
XLON
47
115.3000
397130464247128
09:16:05
XLON
1,405
115.3000
397130464247129
09:16:13
XLON
9,516
115.3000
397130464247154
09:16:13
XLON
9,318
115.3000
397130464247158
09:16:13
XLON
2,054
115.3000
397130464247159
09:16:27
XLON
13,875
115.2600
397130464247171
09:16:30
XLON
8,546
115.2200
397130464247186
09:16:30
XLON
415
115.2200
397130464247187
09:17:33
XLON
11,421
115.1400
397130464247298
09:17:33
XLON
2,500
115.1400
397130464247299
09:17:33
XLON
3,000
115.1400
397130464247300
09:17:33
XLON
5,806
115.1400
397130464247301
09:20:02
XLON
13,818
115.2400
397130464247730
09:21:13
XLON
10,699
115.2600
397130464247900
09:21:13
XLON
3,350
115.2600
397130464247901
09:21:13
XLON
7,349
115.2600
397130464247902
09:25:14
XLON
6,998
115.2800
397130464248400
09:25:25
XLON
434
115.2800
397130464248420
09:25:25
XLON
3,198
115.2800
397130464248421
09:26:32
XLON
2,839
115.2600
397130464248578
09:26:32
XLON
3,444
115.2600
397130464248579
09:26:32
XLON
715
115.2600
397130464248580
09:26:42
XLON
13,655
115.2200
397130464248652
09:28:15
XLON
2,785
115.2200
397130464248839
09:28:15
XLON
519
115.2200
397130464248840
09:28:15
XLON
2,157
115.2200
397130464248841
09:28:15
XLON
2,308
115.2200
397130464248842
09:28:51
XLON
4,424
115.2200
397130464248910
09:28:51
XLON
7,031
115.2200
397130464248911
09:28:51
XLON
2,300
115.2200
397130464248912
09:30:52
XLON
2,500
115.1400
397130464249369
09:30:52
XLON
3,000
115.1400
397130464249370
09:32:35
XLON
13,663
115.1600
397130464249690
09:33:29
XLON
4,222
115.0800
397130464249802
09:33:29
XLON
2,300
115.0800
397130464249803
09:33:29
XLON
1,922
115.0800
397130464249804
09:36:30
XLON
3
115.1400
397130464250212
09:36:48
XLON
506
115.1400
397130464250256
09:38:24
XLON
40
115.1600
397130464250556
09:38:32
XLON
7,279
115.1600
397130464250573
09:38:32
XLON
2,500
115.1600
397130464250578
09:38:32
XLON
3,000
115.1600
397130464250579
09:39:06
XLON
1
115.1800
397130464250707
09:39:06
XLON
3,000
115.2000
397130464250708
09:39:36
XLON
3,000
115.2000
397130464250776
09:39:36
XLON
2,500
115.2000
397130464250777
09:39:46
XLON
4,671
115.1800
397130464250823
09:41:07
XLON
5,510
115.2000
397130464251101
09:41:18
XLON
49
115.2000
397130464251118
09:41:18
XLON
2,500
115.2000
397130464251119
09:42:06
XLON
3,000
115.1400
397130464251264
09:42:06
XLON
2,500
115.1400
397130464251265
09:42:06
XLON
1,594
115.1400
397130464251266
09:42:06
XLON
2,304
115.1400
397130464251267
09:42:23
XLON
3,000
115.1000
397130464251296
09:43:41
XLON
3,200
115.1400
397130464251492
09:45:21
XLON
985
115.1400
397130464251647
09:45:21
XLON
2,500
115.1400
397130464251648
09:45:22
XLON
1,049
115.1400
397130464251649
09:45:47
XLON
36
115.1800
397130464251726
09:46:31
XLON
6,202
115.1600
397130464251997
09:47:04
XLON
2,500
115.2400
397130464252144
09:47:04
XLON
3,419
115.2400
397130464252145
09:47:04
XLON
3,000
115.2400
397130464252146
09:47:07
XLON
2
115.2200
397130464252155
09:47:44
XLON
1,766
115.2400
397130464252285
09:47:44
XLON
2,400
115.2400
397130464252286
09:47:44
XLON
2,500
115.2400
397130464252287
09:47:49
XLON
5
115.2400
397130464252312
09:48:00
XLON
84
115.2400
397130464252338
09:48:12
XLON
2,186
115.2400
397130464252389
09:48:12
XLON
3,100
115.2400
397130464252390
09:48:12
XLON
3,000
115.2400
397130464252391
09:48:12
XLON
2,500
115.2400
397130464252392
09:48:17
XLON
62
115.2400
397130464252400
09:48:17
XLON
2,500
115.2400
397130464252401
09:48:17
XLON
2,339
115.2400
397130464252402
09:48:17
XLON
3,000
115.2400
397130464252403
09:48:31
XLON
10,050
115.2200
397130464252428
09:48:31
XLON
100
115.2200
397130464252429
09:49:21
XLON
373
115.1800
397130464252685
09:49:21
XLON
5,265
115.1800
397130464252686
09:49:21
XLON
474
115.1800
397130464252702
09:49:21
XLON
3,000
115.1800
397130464252703
09:49:21
XLON
1,841
115.1800
397130464252704
09:50:55
XLON
12,611
115.1600
397130464252978
09:50:55
XLON
3,000
115.1600
397130464252983
09:50:55
XLON
2,500
115.1600
397130464252984
09:50:55
XLON
3,000
115.1600
397130464252985
09:50:55
XLON
3,257
115.1600
397130464252986
09:50:55
XLON
1,200
115.1600
397130464252987
09:50:55
XLON
469
115.1600
397130464252988
09:52:07
XLON
3,244
115.2000
397130464253157
09:52:07
XLON
9,994
115.2000
397130464253158
09:52:29
XLON
1,768
115.1800
397130464253209
09:52:29
XLON
1,476
115.1800
397130464253210
09:55:29
XLON
520
115.2200
397130464253567
09:55:29
XLON
13,602
115.2200
397130464253568
09:55:29
XLON
3,000
115.2200
397130464253584
09:55:29
XLON
11,141
115.2200
397130464253585
09:55:51
XLON
3,544
115.2000
397130464253685
09:55:51
XLON
3,361
115.2000
397130464253689
09:55:59
XLON
1,997
115.2600
397130464253733
09:55:59
XLON
2,500
115.2600
397130464253734
09:57:22
XLON
3,200
115.2200
397130464253972
09:57:22
XLON
3,000
115.2200
397130464253973
09:57:22
XLON
2,500
115.2200
397130464253974
09:57:22
XLON
2,500
115.2400
397130464253975
09:57:22
XLON
3,419
115.2400
397130464253976
09:57:22
XLON
225
115.2400
397130464253977
09:57:22
XLON
845
115.2400
397130464253978
09:57:22
XLON
1,200
115.2400
397130464253979
09:58:52
XLON
6,882
115.3000
397130464254232
10:02:56
XLON
3,389
115.3600
397130464254740
10:02:56
XLON
9,615
115.3600
397130464254741
10:03:10
XLON
3,000
115.4000
397130464254782
10:03:10
XLON
1,381
115.4000
397130464254783
10:03:10
XLON
7,309
115.4000
397130464254784
10:03:10
XLON
11,690
115.4000
397130464254781
10:06:36
XLON
4,085
115.3200
397130464255298
10:07:21
XLON
3,000
115.2600
397130464255422
10:08:21
XLON
1,383
115.2600
397130464255525
10:08:21
XLON
3,000
115.2600
397130464255526
10:08:21
XLON
58
115.2600
397130464255527
10:08:21
XLON
333
115.2200
397130464255542
10:08:21
XLON
1,383
115.2200
397130464255543
10:08:21
XLON
1,383
115.2400
397130464255544
10:08:21
XLON
3,419
115.2400
397130464255545
10:08:21
XLON
317
115.2400
397130464255546
10:08:46
XLON
3,000
115.3400
397130464256032
10:08:48
XLON
3,000
115.3200
397130464256071
10:08:48
XLON
3,419
115.3200
397130464256072
10:08:48
XLON
3,419
115.3400
397130464256073
10:08:48
XLON
3,328
115.3400
397130464256074
10:08:48
XLON
2,300
115.3400
397130464256075
10:08:48
XLON
1,200
115.3400
397130464256076
10:08:48
XLON
3,000
115.3200
397130464256090
10:08:54
XLON
3,000
115.3000
397130464256192
10:08:55
XLON
2,955
115.3000
397130464256202
10:08:56
XLON
45
115.3000
397130464256219
10:08:58
XLON
6,434
115.2600
397130464256239
10:08:59
XLON
3,000
115.2600
397130464256251
10:08:59
XLON
2,889
115.2600
397130464256252
10:09:02
XLON
3
115.3000
397130464256275
10:09:14
XLON
747
115.3000
397130464256459
10:09:14
XLON
3,306
115.3000
397130464256460
10:09:14
XLON
4,053
115.3000
397130464256461
10:09:16
XLON
2,260
115.2800
397130464256470
10:09:16
XLON
11,459
115.2800
397130464256471
10:09:16
XLON
13,709
115.2800
397130464256479
10:09:18
XLON
1,100
115.2800
397130464256501
10:09:18
XLON
4,551
115.2800
397130464256502
10:09:18
XLON
8,267
115.2800
397130464256503
10:09:20
XLON
3,000
115.2800
397130464256525
10:09:20
XLON
3,290
115.3000
397130464256526
10:09:20
XLON
2,242
115.3000
397130464256527
10:09:40
XLON
3,000
115.3000
397130464256634
10:09:40
XLON
1,382
115.3000
397130464256635
10:09:40
XLON
3,290
115.3000
397130464256636
10:09:51
XLON
2,937
115.3000
397130464256699
10:09:59
XLON
6,780
115.3000
397130464256715
10:10:21
XLON
6,670
115.3800
397130464256859
10:10:21
XLON
7,500
115.3800
397130464256860
10:10:25
XLON
2,861
115.3600
397130464256880
10:10:42
XLON
2,155
115.4000
397130464256922
10:10:42
XLON
3,759
115.4000
397130464256923
10:10:59
XLON
2,595
115.3000
397130464256998
10:10:59
XLON
3,000
115.3000
397130464256999
10:10:59
XLON
3,037
115.3000
397130464257000
10:11:26
XLON
1,382
115.3200
397130464257075
10:11:26
XLON
3,000
115.3200
397130464257076
10:11:26
XLON
1,382
115.3400
397130464257077
10:11:26
XLON
3,000
115.3400
397130464257078
10:11:26
XLON
1,934
115.3400
397130464257079
10:11:49
XLON
3,000
115.3400
397130464257148
10:13:38
XLON
58
115.3400
397130464257326
10:13:54
XLON
9,882
115.3400
397130464257334
10:15:37
XLON
286
115.3200
397130464257497
10:15:37
XLON
1
115.3200
397130464257498
10:16:39
XLON
3,000
115.3400
397130464257629
10:16:48
XLON
35
115.3400
397130464257662
10:16:48
XLON
3,000
115.3400
397130464257663
10:16:48
XLON
1,382
115.3400
397130464257664
10:16:54
XLON
2,129
115.3400
397130464257668
10:16:54
XLON
1,382
115.3400
397130464257669
10:16:56
XLON
226
115.3400
397130464257670
10:17:42
XLON
1,382
115.3400
397130464257767
10:17:42
XLON
3,000
115.3400
397130464257768
10:17:42
XLON
3,322
115.3400
397130464257769
10:18:02
XLON
1,382
115.3400
397130464257792
10:18:06
XLON
2,249
115.3400
397130464257793
10:18:06
XLON
1,383
115.3400
397130464257794
10:18:16
XLON
38
115.3200
397130464257825
10:18:16
XLON
1,382
115.3200
397130464257826
10:18:21
XLON
2,237
115.3200
397130464257846
10:18:21
XLON
1,382
115.3200
397130464257847
10:18:23
XLON
4,709
115.3000
397130464257854
10:18:23
XLON
6,886
115.3000
397130464257855
10:18:36
XLON
3,200
115.2800
397130464257883
10:18:36
XLON
1,399
115.2800
397130464257884
10:18:39
XLON
2,834
115.2600
397130464257924
10:18:39
XLON
654
115.2600
397130464257925
10:18:47
XLON
5,423
115.2400
397130464257961
10:19:51
XLON
6,277
115.2600
397130464258104
10:20:24
XLON
4
115.3000
397130464258158
10:20:42
XLON
3,000
115.2800
397130464258186
10:20:42
XLON
1,382
115.2800
397130464258187
10:20:47
XLON
5,490
115.2800
397130464258188
10:20:51
XLON
49
115.2800
397130464258210
10:20:51
XLON
3,000
115.2800
397130464258211
10:21:06
XLON
3,200
115.3200
397130464258246
10:21:06
XLON
3,000
115.3200
397130464258247
10:21:26
XLON
1
115.3200
397130464258270
10:22:06
XLON
3
115.3200
397130464258373
10:23:31
XLON
3,000
115.3200
397130464258484
10:23:36
XLON
2,360
115.3200
397130464258485
10:23:52
XLON
5,396
115.3000
397130464258493
10:23:52
XLON
2,939
115.3000
397130464258494
10:26:15
XLON
8,681
115.2600
397130464258863
10:26:15
XLON
32
115.2600
397130464258865
10:26:15
XLON
1,382
115.2600
397130464258866
10:26:15
XLON
3,000
115.2600
397130464258867
10:26:15
XLON
4,262
115.2600
397130464258868
10:26:32
XLON
6,705
115.2600
397130464258890
10:26:36
XLON
1,112
115.2400
397130464258892
10:26:36
XLON
1,752
115.2400
397130464258893
10:26:36
XLON
3,500
115.2400
397130464258894
10:28:42
XLON
4,891
115.2000
397130464259185
10:28:42
XLON
9,210
115.2000
397130464259186
10:28:48
XLON
9,836
115.2000
397130464259215
10:30:28
XLON
7,364
115.1200
397130464259452
10:30:28
XLON
1,978
115.1200
397130464259453
10:31:16
XLON
8,611
115.1000
397130464259534
10:31:16
XLON
1,216
115.1000
397130464259535
10:31:33
XLON
4
115.1200
397130464259613
10:31:33
XLON
1,385
115.1200
397130464259614
10:31:33
XLON
3,000
115.1200
397130464259615
10:33:30
XLON
790
115.0000
397130464259862
10:33:31
XLON
4,051
115.0000
397130464259863
10:35:40
XLON
6,780
115.0400
397130464260057
10:35:40
XLON
1,386
115.0600
397130464260061
10:35:40
XLON
2,900
115.0600
397130464260062
10:35:40
XLON
3,000
115.0600
397130464260063
10:35:40
XLON
3,100
115.0600
397130464260064
10:36:17
XLON
4
115.1000
397130464260133
10:36:17
XLON
39
115.1000
397130464260138
10:36:18
XLON
35
115.1000
397130464260139
10:36:35
XLON
8,579
115.1200
397130464260161
10:36:35
XLON
1,726
115.1200
397130464260162
10:36:46
XLON
3,354
115.1400
397130464260171
10:36:46
XLON
2,800
115.1400
397130464260172
10:36:46
XLON
2,933
115.1400
397130464260173
10:36:46
XLON
1,385
115.1400
397130464260174
10:36:46
XLON
7,440
115.1400
397130464260175
10:36:46
XLON
2,179
115.1400
397130464260176
10:37:04
XLON
536
115.1000
397130464260198
10:37:04
XLON
6,351
115.1000
397130464260199
10:37:31
XLON
2,949
115.0600
397130464260231
10:37:31
XLON
1,597
115.0600
397130464260232
10:37:31
XLON
3,000
115.0600
397130464260244
10:37:31
XLON
8,092
115.0600
397130464260245
10:37:47
XLON
13,408
115.0400
397130464260281
10:38:06
XLON
12,986
115.0600
397130464260318
10:39:25
XLON
10,532
115.0400
397130464260420
10:39:25
XLON
1,027
115.0400
397130464260424
10:39:25
XLON
4,273
115.0400
397130464260425
10:41:03
XLON
5,098
115.0600
397130464260568
10:41:03
XLON
8,236
115.0600
397130464260569
10:43:05
XLON
6,036
114.9800
397130464260834
10:43:11
XLON
5,583
114.9800
397130464260858
10:43:11
XLON
169
114.9800
397130464260859
10:43:56
XLON
461
114.9600
397130464261028
10:43:56
XLON
3,000
114.9600
397130464261029
10:43:56
XLON
173
114.9600
397130464261030
10:44:54
XLON
1,690
115.0200
397130464261170
10:44:55
XLON
176
115.0200
397130464261174
10:46:10
XLON
2,375
115.0200
397130464261307
10:47:01
XLON
30
115.1000
397130464261423
10:47:23
XLON
5,673
115.1000
397130464261459
10:47:23
XLON
4,027
115.1000
397130464261460
10:47:23
XLON
9,327
115.1000
397130464261463
10:48:15
XLON
13,530
115.0600
397130464261575
10:48:40
XLON
3,260
115.0200
397130464261624
10:51:04
XLON
1,213
115.0800
397130464261939
10:51:04
XLON
2,173
115.0800
397130464261940
10:51:04
XLON
3,322
115.0800
397130464261941
10:51:04
XLON
737
115.0800
397130464261942
10:52:19
XLON
2,969
115.0600
397130464262022
10:52:19
XLON
9,873
115.0600
397130464262023
10:57:07
XLON
3,000
115.0200
397130464262608
10:57:07
XLON
1,378
115.0200
397130464262609
10:58:05
XLON
4,923
115.0000
397130464262668
10:58:05
XLON
2,771
115.0000
397130464262670
10:58:05
XLON
2,089
115.0000
397130464262671
10:59:45
XLON
13,957
115.0400
397130464262875
11:02:59
XLON
5
115.0400
397130464263306
11:02:59
XLON
1,385
115.0400
397130464263307
11:02:59
XLON
2,254
115.0400
397130464263308
11:05:07
XLON
3,000
115.1400
397130464263526
11:05:07
XLON
1,910
115.1400
397130464263527
11:05:42
XLON
67
115.2200
397130464263650
11:05:42
XLON
1,384
115.2200
397130464263651
11:05:42
XLON
3,000
115.2200
397130464263652
11:05:47
XLON
71
115.2400
397130464263659
11:05:47
XLON
3,000
115.2400
397130464263660
11:05:47
XLON
1,383
115.2400
397130464263661
11:05:47
XLON
3,070
115.2400
397130464263662
11:06:56
XLON
3,703
115.2600
397130464263756
11:06:56
XLON
3,000
115.2600
397130464263757
11:06:56
XLON
1,383
115.2600
397130464263758
11:06:56
XLON
1,838
115.2600
397130464263759
11:08:18
XLON
14,180
115.1800
397130464263873
11:10:55
XLON
3,730
115.2600
397130464264074
11:10:56
XLON
3,000
115.2000
397130464264140
11:10:56
XLON
264
115.2000
397130464264141
11:10:56
XLON
2,213
115.2000
397130464264142
11:10:58
XLON
648
115.1800
397130464264256
11:10:58
XLON
13,515
115.1800
397130464264261
11:10:58
XLON
1,323
115.1400
397130464264328
11:10:58
XLON
3,000
115.1600
397130464264329
11:10:58
XLON
1,326
115.1600
397130464264330
11:11:02
XLON
3,225
115.1800
397130464264480
11:11:02
XLON
2,226
115.1800
397130464264481
11:11:02
XLON
2,900
115.1800
397130464264482
11:11:02
XLON
159
115.1800
397130464264483
11:11:17
XLON
4,331
115.2800
397130464264576
11:11:41
XLON
3,068
115.2200
397130464264631
11:11:41
XLON
2,300
115.2200
397130464264633
11:11:41
XLON
768
115.2200
397130464264634
11:11:44
XLON
2,588
115.1600
397130464264678
11:11:45
XLON
238
115.1600
397130464264680
11:11:48
XLON
3,000
115.1600
397130464264687
11:11:48
XLON
3,238
115.1600
397130464264688
11:11:48
XLON
4,954
115.1600
397130464264683
11:11:50
XLON
365
115.1600
397130464264707
11:11:50
XLON
1,260
115.1600
397130464264708
11:11:50
XLON
365
115.1600
397130464264709
11:11:56
XLON
6,603
115.1400
397130464264745
11:11:56
XLON
2,490
115.1400
397130464264746
11:11:56
XLON
3,000
115.1400
397130464264747
11:11:56
XLON
5,637
115.1400
397130464264748
11:12:00
XLON
5,031
115.1200
397130464264773
11:12:00
XLON
375
115.1200
397130464264774
11:12:37
XLON
6,929
115.0800
397130464264982
11:13:26
XLON
3,000
114.9800
397130464265345
11:13:26
XLON
1,386
115.0000
397130464265346
11:13:26
XLON
749
115.0000
397130464265347
11:14:59
XLON
8,338
115.0800
397130464265688
11:16:43
XLON
6,740
115.0000
397130464266209
11:16:43
XLON
5,757
115.0000
397130464266210
11:17:01
XLON
5,218
114.9800
397130464266269
11:17:01
XLON
935
114.9800
397130464266270
11:17:31
XLON
3,831
115.0000
397130464266403
11:18:41
XLON
2
115.1200
397130464266608
11:18:49
XLON
5,194
115.1200
397130464266623
11:18:49
XLON
1,067
115.1200
397130464266624
11:26:03
XLON
3,040
115.3600
397130464267536
11:29:15
XLON
3,000
115.5200
397130464267850
11:29:15
XLON
95
115.5200
397130464267851
11:29:16
XLON
1,943
115.5200
397130464267854
11:29:16
XLON
1,921
115.5200
397130464267855
11:29:55
XLON
11,367
115.5400
397130464267920
11:29:55
XLON
3,000
115.5400
397130464267922
11:29:55
XLON
1,945
115.5400
397130464267923
11:29:55
XLON
1,379
115.5400
397130464267924
11:29:55
XLON
903
115.5400
397130464267925
11:29:55
XLON
3,257
115.5400
397130464267926
11:29:55
XLON
1,896
115.5400
397130464267927
11:29:55
XLON
217
115.5400
397130464267928
11:30:31
XLON
12,010
115.5000
397130464267994
11:30:31
XLON
12,010
115.5000
397130464267997
11:31:42
XLON
5,848
115.4800
397130464268058
11:33:58
XLON
12,954
115.5000
397130464268306
11:34:21
XLON
5,535
115.4800
397130464268330
11:34:39
XLON
3,915
115.4800
397130464268349
11:34:39
XLON
607
115.4800
397130464268350
11:34:39
XLON
2,116
115.4800
397130464268357
11:34:39
XLON
1,797
115.4800
397130464268358
11:34:56
XLON
2
115.5000
397130464268501
11:35:42
XLON
4,977
115.5400
397130464268643
11:35:42
XLON
826
115.5400
397130464268644
11:36:47
XLON
2,929
115.4400
397130464268710
11:37:20
XLON
1,381
115.4000
397130464268849
11:37:20
XLON
3,000
115.4000
397130464268850
11:37:20
XLON
149
115.4000
397130464268851
11:37:41
XLON
3,435
115.4000
397130464268882
11:37:41
XLON
5,518
115.4000
397130464268883
11:37:41
XLON
1,162
115.4000
397130464268884
11:37:41
XLON
3,435
115.3800
397130464268901
11:39:11
XLON
1,777
115.4000
397130464269131
11:39:11
XLON
7,227
115.4000
397130464269132
11:39:11
XLON
1,381
115.4000
397130464269136
11:39:11
XLON
2,562
115.4000
397130464269137
11:40:44
XLON
3,994
115.4000
397130464269337
11:43:30
XLON
4,125
115.2400
397130464269694
11:44:13
XLON
4,575
115.2200
397130464269743
11:44:13
XLON
4,575
115.2200
397130464269744
11:45:07
XLON
1,929
115.1600
397130464269948
11:45:07
XLON
3,000
115.1600
397130464269949
11:45:07
XLON
2,876
115.1800
397130464269950
11:45:08
XLON
3,000
115.0800
397130464270087
11:45:08
XLON
463
115.0800
397130464270088
11:45:12
XLON
3,000
115.2400
397130464270266
11:45:12
XLON
2,189
115.2400
397130464270267
11:45:12
XLON
3,000
115.2000
397130464270247
11:45:12
XLON
1,385
115.2000
397130464270248
11:45:12
XLON
1,385
115.2200
397130464270249
11:45:12
XLON
2,900
115.2200
397130464270250
11:45:12
XLON
3,451
115.2200
397130464270251
11:45:12
XLON
13,686
115.2000
397130464270283
11:46:36
XLON
3,000
115.3600
397130464270863
11:46:36
XLON
1,381
115.3600
397130464270864
11:46:36
XLON
3,210
115.3600
397130464270865
11:46:36
XLON
1,038
115.3600
397130464270866
11:46:40
XLON
4,669
115.3200
397130464270875
11:46:47
XLON
2,926
115.2800
397130464270908
11:46:47
XLON
741
115.2800
397130464270909
11:46:52
XLON
1,383
115.2800
397130464270936
11:46:52
XLON
3,000
115.2800
397130464270937
11:46:52
XLON
1,545
115.2800
397130464270938
11:47:08
XLON
2,946
115.3000
397130464271024
11:48:29
XLON
2,832
115.2200
397130464271248
11:48:29
XLON
1,384
115.2200
397130464271249
11:48:40
XLON
3
115.2000
397130464271264
11:48:40
XLON
1,384
115.2000
397130464271265
11:48:40
XLON
3,000
115.2000
397130464271266
11:48:42
XLON
9,256
115.2000
397130464271272
11:48:47
XLON
5,591
115.1800
397130464271317
11:48:47
XLON
3,308
115.1800
397130464271318
11:49:38
XLON
2,013
115.1800
397130464271447
11:49:38
XLON
3,000
115.1800
397130464271448
11:49:38
XLON
1,383
115.1800
397130464271449
11:49:38
XLON
2,040
115.1800
397130464271450
11:49:38
XLON
406
115.1800
397130464271444
11:49:38
XLON
7,797
115.1800
397130464271445
11:50:18
XLON
2,493
115.1800
397130464271496
11:50:18
XLON
3,288
115.1800
397130464271497
11:50:40
XLON
12,918
115.1600
397130464271564
11:50:40
XLON
3,000
115.1600
397130464271566
11:50:40
XLON
1,666
115.1600
397130464271567
11:55:19
XLON
1,048
115.2200
397130464272240
11:55:23
XLON
52
115.2200
397130464272241
11:55:23
XLON
3,000
115.2200
397130464272242
11:55:28
XLON
5,668
115.2000
397130464272245
11:55:41
XLON
3,818
115.2000
397130464272264
11:55:41
XLON
3,664
115.2000
397130464272261
11:55:41
XLON
1,641
115.2000
397130464272262
11:56:36
XLON
9,243
115.1800
397130464272375
11:56:36
XLON
2,260
115.1800
397130464272377
11:59:57
XLON
4,631
115.2200
397130464272853
12:00:53
XLON
3,000
115.2400
397130464273019
12:00:53
XLON
6,027
115.2400
397130464273020
12:00:53
XLON
812
115.2400
397130464273021
12:03:05
XLON
6,728
115.3200
397130464273265
12:03:05
XLON
3,931
115.3200
397130464273266
12:03:05
XLON
3,000
115.3200
397130464273267
12:04:35
XLON
4,405
115.3000
397130464273378
12:04:35
XLON
3,000
115.3000
397130464273380
12:04:35
XLON
1,382
115.3000
397130464273381
12:04:41
XLON
4
115.3000
397130464273388
12:04:41
XLON
1,382
115.3000
397130464273389
12:04:41
XLON
3,000
115.3000
397130464273390
12:05:26
XLON
47
115.3200
397130464273531
12:05:26
XLON
3,000
115.3200
397130464273532
12:05:26
XLON
1,382
115.3200
397130464273533
12:05:29
XLON
2,324
115.3200
397130464273534
12:05:29
XLON
1,382
115.3200
397130464273535
12:06:31
XLON
362
115.3600
397130464273692
12:06:31
XLON
10,256
115.3600
397130464273694
12:06:31
XLON
12,295
115.3600
397130464273695
12:06:31
XLON
4
115.3400
397130464273703
12:06:40
XLON
6,430
115.3400
397130464273722
12:06:40
XLON
6,817
115.3400
397130464273723
12:06:40
XLON
1,382
115.3400
397130464273725
12:06:40
XLON
3,000
115.3400
397130464273726
12:06:40
XLON
1,721
115.3400
397130464273727
12:08:00
XLON
7,750
115.2200
397130464273850
12:10:09
XLON
3,000
115.2800
397130464274115
12:10:09
XLON
1,383
115.2800
397130464274116
12:10:09
XLON
2,179
115.2800
397130464274117
12:10:09
XLON
880
115.2800
397130464274118
12:10:29
XLON
13,591
115.1800
397130464274149
12:13:19
XLON
3,000
115.0200
397130464274570
12:13:19
XLON
5,660
115.0400
397130464274566
12:13:23
XLON
5,745
115.0200
397130464274574
12:15:51
XLON
12,398
115.1400
397130464274844
12:20:22
XLON
6,476
115.2000
397130464275332
12:26:34
XLON
3,200
115.1000
397130464276106
12:26:34
XLON
2,960
115.1000
397130464276107
12:26:34
XLON
40
115.1000
397130464276108
12:27:21
XLON
1,541
115.1200
397130464276210
12:27:21
XLON
3,000
115.1200
397130464276211
12:27:23
XLON
5
115.1200
397130464276212
12:27:23
XLON
1,260
115.1200
397130464276213
12:27:58
XLON
845
115.1200
397130464276247
12:27:58
XLON
3,000
115.1200
397130464276248
12:27:58
XLON
1,844
115.1200
397130464276249
12:29:05
XLON
2,099
115.0600
397130464276395
12:29:05
XLON
796
115.0800
397130464276396
12:31:08
XLON
2,125
115.1000
397130464276745
12:31:08
XLON
1,855
115.1000
397130464276746
12:35:14
XLON
49
115.1200
397130464277259
12:35:14
XLON
4
115.1200
397130464277260
12:35:25
XLON
7,701
115.1000
397130464277271
12:35:25
XLON
2,368
115.1000
397130464277272
12:35:25
XLON
3,000
115.1000
397130464277273
12:35:25
XLON
1,385
115.1000
397130464277274
12:35:25
XLON
7,230
115.1000
397130464277275
12:39:08
XLON
1,829
115.0200
397130464277630
12:39:08
XLON
1,400
115.0200
397130464277631
12:39:12
XLON
2,907
115.0200
397130464277640
12:40:25
XLON
12,873
115.0200
397130464277718
12:40:25
XLON
2,700
115.0200
397130464277719
12:40:25
XLON
1,386
115.0200
397130464277720
12:40:25
XLON
3,000
115.0200
397130464277721
12:43:43
XLON
2,983
115.1800
397130464278046
12:45:29
XLON
2,253
115.0800
397130464278289
12:45:29
XLON
2,400
115.0800
397130464278290
12:46:56
XLON
9,843
115.1200
397130464278437
12:46:56
XLON
2,417
115.1200
397130464278438
12:46:56
XLON
2,500
115.1200
397130464278440
12:46:56
XLON
10,101
115.1200
397130464278441
12:47:03
XLON
9,000
115.1000
397130464278455
12:47:03
XLON
4,434
115.1000
397130464278456
12:52:34
XLON
13,712
115.0800
397130464279087
12:52:34
XLON
6,189
115.0800
397130464279090
12:56:02
XLON
2,359
115.0800
397130464279502
12:56:02
XLON
2,241
115.0800
397130464279503
12:56:27
XLON
731
115.0800
397130464279529
12:56:27
XLON
4,705
115.0800
397130464279530
12:56:40
XLON
5,803
115.0800
397130464279547
12:56:40
XLON
4,015
115.0800
397130464279548
12:57:30
XLON
3,223
114.9600
397130464279690
12:57:55
XLON
6,474
114.9800
397130464279722
12:58:21
XLON
6,860
115.0000
397130464279790
12:58:25
XLON
7,706
115.0000
397130464279812
13:00:13
XLON
3,936
115.0600
397130464280072
13:01:50
XLON
4,607
115.0000
397130464280256
13:02:19
XLON
2,877
114.9200
397130464280361
13:03:39
XLON
3,303
114.9800
397130464280680
13:04:00
XLON
3,000
114.9000
397130464280827
13:04:00
XLON
748
114.9000
397130464280828
13:04:15
XLON
11,301
114.9200
397130464280931
13:04:31
XLON
5,568
114.9000
397130464280989
13:10:07
XLON
3,168
114.9400
397130464281586
13:11:10
XLON
1,991
114.9800
397130464281690
13:11:10
XLON
9,717
114.9800
397130464281691
13:11:11
XLON
3,200
114.9800
397130464281694
13:11:11
XLON
1,607
114.9800
397130464281695
13:12:36
XLON
5,839
114.8800
397130464281814
13:13:40
XLON
5,542
114.8600
397130464281922
13:24:48
XLON
3,000
115.0800
397130464283093
13:24:48
XLON
913
115.0800
397130464283094
13:25:12
XLON
11,847
115.0800
397130464283121
13:25:18
XLON
4,757
115.0600
397130464283136
13:25:19
XLON
9,683
115.0400
397130464283139
13:25:19
XLON
774
115.0400
397130464283140
13:25:32
XLON
3,840
115.0400
397130464283156
13:30:52
XLON
3,000
114.9600
397130464283647
13:30:52
XLON
3,783
114.9600
397130464283648
13:30:52
XLON
4,923
114.9600
397130464283649
13:33:52
XLON
8,993
114.9600
397130464283866
13:34:36
XLON
8,943
114.9400
397130464283967
13:40:06
XLON
12,044
114.8800
397130464284427
13:40:06
XLON
3,000
114.8800
397130464284432
13:40:06
XLON
1,387
114.8800
397130464284433
13:40:06
XLON
4,080
114.8800
397130464284434
13:40:06
XLON
3,577
114.8800
397130464284435
13:40:59
XLON
41
114.9400
397130464284607
13:41:37
XLON
3,200
114.9600
397130464284663
13:41:37
XLON
3,000
114.9600
397130464284664
13:41:56
XLON
509
114.9600
397130464284680
13:41:56
XLON
3,000
114.9600
397130464284681
13:41:56
XLON
1,386
114.9600
397130464284682
13:42:10
XLON
9,335
114.9400
397130464284736
13:42:10
XLON
1,387
114.9600
397130464284737
13:42:10
XLON
3,000
114.9600
397130464284738
13:42:15
XLON
34
114.9400
397130464284749
13:42:15
XLON
6
114.9400
397130464284750
13:42:15
XLON
135
114.9400
397130464284751
13:42:15
XLON
69
114.9400
397130464284752
13:42:15
XLON
3,000
114.9400
397130464284753
13:42:17
XLON
12
114.9400
397130464284757
13:42:17
XLON
36
114.9400
397130464284758
13:42:18
XLON
815
114.9400
397130464284763
13:42:19
XLON
625
114.9400
397130464284766
13:42:28
XLON
2,270
114.9400
397130464284783
13:42:28
XLON
3,000
114.9400
397130464284784
13:42:46
XLON
3,000
114.9200
397130464284800
13:43:50
XLON
4,776
114.9800
397130464284940
13:43:51
XLON
3,200
114.9600
397130464284946
13:44:10
XLON
9,081
114.9000
397130464284962
13:44:10
XLON
387
114.9000
397130464284963
13:44:18
XLON
6,124
114.9000
397130464284968
13:44:43
XLON
1,574
114.9000
397130464284991
13:44:43
XLON
9,110
114.9000
397130464284992
13:44:43
XLON
1,387
114.9000
397130464284993
13:44:43
XLON
3,000
114.9000
397130464284994
13:44:43
XLON
8,715
114.9000
397130464284995
13:44:43
XLON
2,301
114.9000
397130464284996
13:44:43
XLON
489
114.9000
397130464284997
13:44:45
XLON
1,881
114.9000
397130464284998
13:45:12
XLON
2,252
114.8800
397130464285043
13:45:12
XLON
651
114.8800
397130464285044
13:45:51
XLON
1,388
114.9000
397130464285086
13:45:51
XLON
1,741
114.9000
397130464285087
13:45:51
XLON
3,000
114.9000
397130464285091
13:46:32
XLON
6,557
114.8600
397130464285171
13:46:34
XLON
4
114.8600
397130464285243
13:47:06
XLON
2,700
114.8600
397130464285381
13:47:06
XLON
1,388
114.8600
397130464285382
13:47:06
XLON
1,200
114.8600
397130464285383
13:47:11
XLON
59
114.8600
397130464285389
13:47:11
XLON
133
114.8600
397130464285390
13:47:11
XLON
3,000
114.8600
397130464285391
13:47:36
XLON
2,600
114.8800
397130464285467
13:47:36
XLON
1,387
114.8800
397130464285468
13:47:36
XLON
3,000
114.8800
397130464285469
13:47:36
XLON
3,709
114.8800
397130464285470
13:47:41
XLON
1,865
114.8800
397130464285473
13:47:41
XLON
1,387
114.8800
397130464285474
13:47:41
XLON
3,000
114.8800
397130464285475
13:47:41
XLON
2,111
114.8800
397130464285476
13:47:41
XLON
3,709
114.8800
397130464285477
13:48:22
XLON
3,000
114.8200
397130464285591
13:48:59
XLON
3,000
114.8000
397130464285680
13:48:59
XLON
3,969
114.8000
397130464285681
13:48:59
XLON
533
114.8000
397130464285682
13:49:42
XLON
3,057
114.7800
397130464285719
13:49:42
XLON
514
114.7800
397130464285722
13:49:54
XLON
90
114.8000
397130464285745
13:50:57
XLON
4,966
114.8000
397130464285837
13:51:02
XLON
3,937
114.8000
397130464285843
13:51:03
XLON
3,000
114.8000
397130464285844
13:51:08
XLON
3,000
114.8000
397130464285847
13:51:08
XLON
1,389
114.8000
397130464285848
13:51:08
XLON
2,176
114.8000
397130464285849
13:51:08
XLON
177
114.8000
397130464285850
13:51:08
XLON
2,259
114.8000
397130464285851
13:52:31
XLON
2
114.7400
397130464286024
13:52:38
XLON
36
114.7400
397130464286031
13:52:43
XLON
40
114.7400
397130464286032
13:53:44
XLON
3,000
114.8000
397130464286145
13:53:44
XLON
1,388
114.8000
397130464286146
13:53:47
XLON
3,000
114.8000
397130464286148
13:53:47
XLON
30
114.8000
397130464286149
13:53:51
XLON
5,199
114.7800
397130464286152
13:54:04
XLON
8,533
114.7800
397130464286166
13:56:11
XLON
594
114.7600
397130464286409
13:56:11
XLON
3,000
114.7600
397130464286410
13:56:12
XLON
3,000
114.7600
397130464286414
13:56:12
XLON
485
114.7600
397130464286415
13:56:16
XLON
1,550
114.7600
397130464286416
13:56:16
XLON
2,031
114.7600
397130464286417
13:56:17
XLON
202
114.7800
397130464286419
13:56:31
XLON
44
114.7800
397130464286460
13:56:31
XLON
1,389
114.7800
397130464286461
13:57:04
XLON
1,233
114.7400
397130464286520
13:57:04
XLON
5,667
114.7400
397130464286521
13:57:04
XLON
3,000
114.7600
397130464286527
13:57:04
XLON
1,389
114.7600
397130464286528
13:57:04
XLON
143
114.7600
397130464286529
13:58:20
XLON
1,639
114.7200
397130464286613
13:58:20
XLON
145
114.7200
397130464286614
13:58:23
XLON
6,472
114.7000
397130464286620
13:58:23
XLON
5,115
114.7000
397130464286621
13:58:23
XLON
1,389
114.7000
397130464286626
14:00:13
XLON
294
114.7200
397130464286795
14:01:02
XLON
2,500
114.7000
397130464286920
14:01:02
XLON
567
114.7000
397130464286921
14:01:11
XLON
12,097
114.7000
397130464286943
14:02:21
XLON
2,181
114.6600
397130464287049
14:02:21
XLON
8,796
114.6600
397130464287050
14:02:21
XLON
1,108
114.6600
397130464287051
14:02:21
XLON
12,145
114.6800
397130464287044
14:03:05
XLON
288
114.6600
397130464287248
14:03:05
XLON
288
114.6600
397130464287249
14:03:05
XLON
288
114.6600
397130464287250
14:03:05
XLON
1,200
114.6600
397130464287251
14:03:05
XLON
3,000
114.6600
397130464287252
14:03:06
XLON
3,000
114.6600
397130464287259
14:03:06
XLON
288
114.6600
397130464287260
14:03:06
XLON
288
114.6600
397130464287261
14:03:06
XLON
3,000
114.6600
397130464287262
14:03:06
XLON
2,500
114.6600
397130464287263
14:03:07
XLON
3,000
114.6600
397130464287264
14:03:07
XLON
288
114.6600
397130464287265
14:04:05
XLON
53
114.6600
397130464287421
14:04:05
XLON
2,500
114.6600
397130464287422
14:04:05
XLON
3,783
114.6600
397130464287423
14:04:11
XLON
2,084
114.6600
397130464287436
14:04:11
XLON
2
114.6600
397130464287437
14:04:11
XLON
3,000
114.6600
397130464287438
14:05:50
XLON
2,500
114.7200
397130464287662
14:05:50
XLON
1,438
114.7200
397130464287663
14:06:21
XLON
446
114.7000
397130464287730
14:06:21
XLON
12,454
114.7000
397130464287731
14:06:47
XLON
3,000
114.8000
397130464287823
14:06:47
XLON
2,500
114.8000
397130464287824
14:06:47
XLON
133
114.8000
397130464287825
14:06:47
XLON
3,746
114.8000
397130464287826
14:06:47
XLON
2,763
114.8000
397130464287827
14:08:04
XLON
118
114.7200
397130464287956
14:08:20
XLON
3,000
114.8000
397130464288027
14:08:24
XLON
2,500
114.8000
397130464288032
14:08:26
XLON
5
114.8000
397130464288034
14:08:29
XLON
6,762
114.8000
397130464288042
14:08:29
XLON
2,233
114.8000
397130464288043
14:08:29
XLON
2,500
114.8000
397130464288044
14:08:29
XLON
508
114.8000
397130464288045
14:08:35
XLON
2,178
114.7800
397130464288047
14:08:35
XLON
1,594
114.7800
397130464288048
14:09:53
XLON
6,021
114.8000
397130464288212
14:09:53
XLON
5,388
114.8000
397130464288213
14:11:51
XLON
3,000
114.6800
397130464288424
14:12:03
XLON
9,362
114.6600
397130464288485
14:12:03
XLON
3,000
114.6800
397130464288486
14:12:03
XLON
2,500
114.6800
397130464288487
14:12:03
XLON
327
114.6800
397130464288488
14:12:03
XLON
3,820
114.6800
397130464288489
14:14:07
XLON
5,161
114.6800
397130464288764
14:14:08
XLON
1,500
114.6600
397130464288767
14:15:01
XLON
11,775
114.6800
397130464288876
14:17:25
XLON
3,200
114.8200
397130464289180
14:17:25
XLON
3,000
114.8200
397130464289181
14:17:25
XLON
148
114.8200
397130464289182
14:17:25
XLON
6,348
114.8200
397130464289174
14:17:26
XLON
3,652
114.8200
397130464289183
14:17:26
XLON
3,000
114.8200
397130464289184
14:17:26
XLON
2,500
114.8200
397130464289185
14:17:26
XLON
1,504
114.8200
397130464289186
14:17:32
XLON
3,891
114.8000
397130464289188
14:17:32
XLON
11,542
114.8000
397130464289190
14:17:37
XLON
3,089
114.8000
397130464289199
14:18:42
XLON
7,865
114.7800
397130464289300
14:19:30
XLON
3,865
114.7800
397130464289375
14:19:30
XLON
3,200
114.7800
397130464289377
14:19:30
XLON
3,000
114.7800
397130464289378
14:19:30
XLON
2,777
114.7800
397130464289379
14:19:30
XLON
2,500
114.7800
397130464289380
14:19:51
XLON
362
114.7800
397130464289448
14:19:51
XLON
2,056
114.7800
397130464289449
14:19:51
XLON
10,381
114.7800
397130464289450
14:19:51
XLON
2,500
114.7800
397130464289453
14:19:51
XLON
3,000
114.7800
397130464289454
14:19:51
XLON
8,079
114.8000
397130464289455
14:19:51
XLON
3,000
114.8000
397130464289456
14:19:51
XLON
2,500
114.8000
397130464289457
14:19:51
XLON
3,857
114.8000
397130464289458
14:19:51
XLON
449
114.8000
397130464289459
14:19:51
XLON
1,200
114.8000
397130464289460
14:19:51
XLON
258
114.8000
397130464289461
14:21:04
XLON
3,675
114.7800
397130464289620
14:21:04
XLON
8,608
114.7800
397130464289621
14:21:35
XLON
1,101
114.7800
397130464289689
14:21:35
XLON
2,847
114.7800
397130464289690
14:22:40
XLON
1,983
114.8200
397130464289844
14:22:40
XLON
9,336
114.8200
397130464289845
14:22:40
XLON
2,800
114.8200
397130464289846
14:22:40
XLON
997
114.8200
397130464289847
14:23:33
XLON
6,760
114.8200
397130464289935
14:23:33
XLON
3,332
114.8200
397130464289936
14:23:33
XLON
3,100
114.8200
397130464289938
14:23:56
XLON
790
114.8400
397130464289976
14:24:03
XLON
2,176
114.8400
397130464289986
14:24:03
XLON
3,200
114.8400
397130464289991
14:24:03
XLON
3,000
114.8400
397130464289992
14:24:03
XLON
4,939
114.8400
397130464289993
14:24:35
XLON
3,200
114.8400
397130464290139
14:24:35
XLON
2,431
114.8400
397130464290140
14:24:35
XLON
917
114.8400
397130464290134
14:24:35
XLON
5,411
114.8400
397130464290135
14:25:03
XLON
3,000
114.7800
397130464290217
14:25:03
XLON
310
114.7800
397130464290218
14:25:03
XLON
2,873
114.7800
397130464290219
14:25:34
XLON
9,140
114.7800
397130464290314
14:25:34
XLON
3,000
114.7800
397130464290315
14:25:34
XLON
2,700
114.7800
397130464290316
14:25:34
XLON
3,440
114.7800
397130464290317
14:26:20
XLON
4,897
114.7800
397130464290416
14:26:20
XLON
3,210
114.7800
397130464290417
14:26:21
XLON
3,000
114.7800
397130464290419
14:26:21
XLON
1,584
114.7800
397130464290420
14:26:32
XLON
3,852
114.7400
397130464290428
14:27:05
XLON
3,766
114.7400
397130464290462
14:29:09
XLON
2,500
114.6000
397130464290841
14:29:09
XLON
2,332
114.6000
397130464290842
14:29:12
XLON
3,000
114.5600
397130464290859
14:29:12
XLON
2,500
114.5600
397130464290860
14:29:12
XLON
1,200
114.5600
397130464290861
14:29:12
XLON
3,945
114.5600
397130464290862
14:29:17
XLON
1,727
114.5800
397130464290903
14:29:17
XLON
47
114.5800
397130464290904
14:29:27
XLON
3,000
114.5400
397130464290935
14:29:27
XLON
3,000
114.5600
397130464290936
14:29:27
XLON
2,500
114.5600
397130464290937
14:29:27
XLON
442
114.5600
397130464290938
14:29:27
XLON
1,200
114.5600
397130464290939
14:29:27
XLON
4,006
114.5600
397130464290940
14:29:27
XLON
1,200
114.5600
397130464290941
14:29:27
XLON
8,070
114.5600
397130464290942
14:29:32
XLON
327
114.5600
397130464290969
14:29:32
XLON
2,500
114.5600
397130464290970
14:29:32
XLON
22,904
114.5600
397130464290971
14:30:00
XLON
7,684
114.5400
397130464291062
14:30:00
XLON
5,807
114.5400
397130464291061
14:30:15
XLON
283
114.5200
397130464291393
14:30:17
XLON
4
114.5200
397130464291423
14:30:20
XLON
800
114.5200
397130464291448
14:30:20
XLON
3,000
114.5200
397130464291449
14:30:50
XLON
2,500
114.5800
397130464291576
14:30:52
XLON
60
114.6200
397130464291605
14:30:52
XLON
2,500
114.6200
397130464291606
14:30:52
XLON
3,000
114.6200
397130464291607
14:30:52
XLON
280
114.6200
397130464291608
14:30:53
XLON
3,133
114.6200
397130464291614
14:30:53
XLON
2,500
114.6200
397130464291615
14:30:53
XLON
2,792
114.6200
397130464291616
14:30:53
XLON
3,000
114.6200
397130464291617
14:30:53
XLON
2,500
114.6200
397130464291618
14:30:53
XLON
4,700
114.6200
397130464291619
14:30:53
XLON
4,696
114.6200
397130464291620
14:30:54
XLON
3
114.6200
397130464291622
14:30:54
XLON
2,500
114.6200
397130464291623
14:30:55
XLON
5
114.6200
397130464291624
14:30:55
XLON
2,500
114.6200
397130464291625
14:31:06
XLON
5
114.5800
397130464291708
14:31:06
XLON
3,000
114.5800
397130464291709
14:31:07
XLON
5,035
114.5600
397130464291720
14:31:07
XLON
2,391
114.5600
397130464291721
14:31:07
XLON
620
114.5600
397130464291722
14:31:10
XLON
2,500
114.5600
397130464291754
14:31:10
XLON
3,351
114.5600
397130464291755
14:31:10
XLON
3,000
114.5600
397130464291756
14:31:10
XLON
1,200
114.5600
397130464291757
14:31:10
XLON
4,696
114.5600
397130464291758
14:31:10
XLON
1,200
114.5600
397130464291759
14:31:10
XLON
4,199
114.5600
397130464291760
14:31:26
XLON
1,043
114.6600
397130464291866
14:31:26
XLON
4,700
114.6600
397130464291867
14:31:26
XLON
4,301
114.6600
397130464291868
14:31:26
XLON
1,490
114.6600
397130464291869
14:31:31
XLON
2,280
114.6400
397130464291949
14:31:31
XLON
2,683
114.6400
397130464291950
14:31:31
XLON
2,500
114.6400
397130464291951
14:31:31
XLON
3,300
114.6400
397130464291958
14:31:31
XLON
3,000
114.6400
397130464291959
14:31:31
XLON
4,515
114.6400
397130464291960
14:31:31
XLON
3,452
114.6400
397130464291961
14:31:31
XLON
3,000
114.6400
397130464291962
14:31:32
XLON
3,300
114.6400
397130464291977
14:31:32
XLON
2,272
114.6400
397130464291963
14:31:32
XLON
361
114.6400
397130464291964
14:31:32
XLON
998
114.6400
397130464291965
14:31:33
XLON
3,106
114.6600
397130464291983
14:31:33
XLON
4,500
114.6600
397130464291984
14:31:33
XLON
3,000
114.6600
397130464291985
14:31:33
XLON
376
114.6600
397130464291990
14:31:33
XLON
3,000
114.6600
397130464291991
14:31:34
XLON
3,280
114.6600
397130464291995
14:31:34
XLON
2,300
114.6600
397130464291996
14:31:34
XLON
2,683
114.6600
397130464291997
14:31:34
XLON
2,200
114.6600
397130464291998
14:31:34
XLON
2,444
114.6600
397130464291999
14:31:35
XLON
6,090
114.6600
397130464292004
14:31:35
XLON
3,000
114.6600
397130464292005
14:31:35
XLON
3,280
114.6600
397130464292006
14:31:36
XLON
2,683
114.6600
397130464292012
14:31:36
XLON
4,515
114.6800
397130464292025
14:31:36
XLON
3,000
114.6800
397130464292026
14:31:36
XLON
4,500
114.6800
397130464292027
14:31:37
XLON
5,560
114.6800
397130464292036
14:31:37
XLON
3,188
114.6800
397130464292037
14:31:37
XLON
3,000
114.6800
397130464292038
14:31:39
XLON
5,403
114.6600
397130464292052
14:31:44
XLON
202
114.6400
397130464292108
14:31:44
XLON
255
114.6400
397130464292109
14:31:44
XLON
2,500
114.6400
397130464292110
14:31:44
XLON
4,500
114.6400
397130464292111
14:31:53
XLON
3,000
114.6200
397130464292139
14:31:53
XLON
2,500
114.6200
397130464292140
14:31:53
XLON
540
114.6200
397130464292141
14:31:54
XLON
3,000
114.6200
397130464292146
14:31:54
XLON
2,500
114.6200
397130464292147
14:31:54
XLON
4,500
114.6200
397130464292148
14:31:55
XLON
3,000
114.6200
397130464292151
14:31:55
XLON
3,000
114.6200
397130464292153
14:32:01
XLON
3,698
114.6400
397130464292194
14:32:01
XLON
3,000
114.6400
397130464292195
14:32:01
XLON
2,351
114.6400
397130464292196
14:32:01
XLON
2,500
114.6400
397130464292197
14:32:02
XLON
3,975
114.6400
397130464292206
14:32:02
XLON
3,000
114.6400
397130464292207
14:32:02
XLON
1,923
114.6400
397130464292208
14:32:02
XLON
1,137
114.6600
397130464292220
14:32:03
XLON
3,527
114.7000
397130464292224
14:32:03
XLON
2,500
114.7000
397130464292225
14:32:03
XLON
3,000
114.7000
397130464292226
14:32:03
XLON
4,515
114.7000
397130464292227
14:32:04
XLON
4,515
114.7000
397130464292249
14:32:04
XLON
3,000
114.7000
397130464292250
14:32:04
XLON
2,100
114.7000
397130464292251
14:32:04
XLON
3,320
114.7000
397130464292252
14:32:06
XLON
12,821
114.6600
397130464292269
14:32:06
XLON
13,231
114.6600
397130464292270
14:32:27
XLON
35
114.6800
397130464292361
14:32:27
XLON
4,967
114.6800
397130464292362
14:32:56
XLON
4,205
114.6200
397130464292470
14:32:58
XLON
5,862
114.6200
397130464292488
14:32:58
XLON
5,877
114.6200
397130464292489
14:32:59
XLON
1,884
114.6200
397130464292490
14:32:59
XLON
9,238
114.6200
397130464292491
14:32:59
XLON
1,884
114.6200
397130464292492
14:33:00
XLON
7,788
114.6200
397130464292502
14:33:38
XLON
13,147
114.6600
397130464292829
14:33:51
XLON
80
114.6600
397130464292924
14:34:02
XLON
2,270
114.6600
397130464292948
14:34:10
XLON
41
114.6800
397130464292996
14:34:11
XLON
2,415
114.6800
397130464293003
14:34:17
XLON
4,018
114.6800
397130464293020
14:34:33
XLON
3,601
114.6800
397130464293085
14:34:40
XLON
10,952
114.6800
397130464293100
14:34:40
XLON
3,200
114.6800
397130464293102
14:34:40
XLON
2,692
114.6800
397130464293103
14:34:40
XLON
106
114.6800
397130464293104
14:34:41
XLON
7,723
114.6400
397130464293106
14:34:41
XLON
4,079
114.6400
397130464293107
14:34:41
XLON
434
114.6400
397130464293108
14:34:42
XLON
6,129
114.6400
397130464293109
14:34:55
XLON
4,965
114.6400
397130464293176
14:34:55
XLON
9,187
114.6400
397130464293177
14:35:15
XLON
7,089
114.7600
397130464293390
14:36:07
XLON
2,000
114.7800
397130464293474
14:36:07
XLON
462
114.7800
397130464293475
14:36:07
XLON
1,460
114.7800
397130464293476
14:36:31
XLON
3,000
114.8200
397130464293627
14:36:36
XLON
3,000
114.8200
397130464293651
14:36:37
XLON
3,000
114.8200
397130464293652
14:37:23
XLON
10,111
114.8000
397130464293801
14:37:23
XLON
3,000
114.8000
397130464293803
14:37:31
XLON
2
114.8400
397130464293848
14:39:32
XLON
2,000
114.9400
397130464294257
14:39:32
XLON
2,129
114.9400
397130464294258
14:39:32
XLON
2,500
114.9400
397130464294259
14:39:37
XLON
3
114.9400
397130464294305
14:39:42
XLON
11,179
114.9000
397130464294344
14:39:42
XLON
3,000
114.9000
397130464294350
14:39:45
XLON
3,000
114.9000
397130464294364
14:40:01
XLON
3,309
114.8800
397130464294444
14:40:01
XLON
3,000
114.8800
397130464294457
14:40:01
XLON
309
114.8800
397130464294458
14:40:02
XLON
3,000
114.8800
397130464294462
14:40:02
XLON
2,500
114.8800
397130464294463
14:40:02
XLON
1,200
114.8800
397130464294464
14:40:02
XLON
5,780
114.8800
397130464294459
14:40:02
XLON
1,200
114.8800
397130464294460
14:40:02
XLON
2,500
114.8800
397130464294461
14:40:03
XLON
833
114.8800
397130464294468
14:40:03
XLON
3,000
114.8800
397130464294465
14:40:03
XLON
2,500
114.8800
397130464294466
14:40:03
XLON
2,379
114.8800
397130464294467
14:40:04
XLON
4
114.8800
397130464294470
14:40:06
XLON
7,632
114.8800
397130464294502
14:40:11
XLON
2
114.8800
397130464294521
14:40:14
XLON
14
114.9200
397130464294554
14:40:14
XLON
3,000
114.9200
397130464294555
14:40:14
XLON
2,500
114.9200
397130464294556
14:40:17
XLON
2,222
114.9200
397130464294558
14:40:17
XLON
2,500
114.9200
397130464294559
14:40:23
XLON
45
114.9200
397130464294582
14:40:23
XLON
3,000
114.9200
397130464294583
14:40:23
XLON
2,500
114.9200
397130464294584
14:40:27
XLON
4
114.9200
397130464294589
14:40:27
XLON
2,500
114.9200
397130464294590
14:40:27
XLON
3,000
114.9200
397130464294591
14:40:31
XLON
2,937
114.9200
397130464294624
14:40:48
XLON
2,500
114.9200
397130464294695
14:40:48
XLON
3,000
114.9200
397130464294696
14:40:48
XLON
4,876
114.9200
397130464294697
14:40:51
XLON
2,824
114.8800
397130464294705
14:40:51
XLON
9,883
114.8800
397130464294706
14:40:52
XLON
37
114.8800
397130464294711
14:40:52
XLON
2,500
114.8800
397130464294712
14:40:53
XLON
35
114.8800
397130464294715
14:40:53
XLON
3,000
114.8800
397130464294716
14:40:53
XLON
7,032
114.8800
397130464294717
14:40:55
XLON
2,182
114.8800
397130464294720
14:41:27
XLON
6
114.8400
397130464294920
14:41:27
XLON
2,500
114.8400
397130464294921
14:41:30
XLON
49
114.8400
397130464294935
14:41:30
XLON
3,000
114.8400
397130464294936
14:41:51
XLON
7,967
114.7800
397130464295024
14:41:56
XLON
1,852
114.7400
397130464295073
14:41:56
XLON
6,452
114.7400
397130464295074
14:41:56
XLON
3,000
114.7400
397130464295075
14:41:56
XLON
2,167
114.7400
397130464295076
14:42:33
XLON
3,000
114.7400
397130464295208
14:42:33
XLON
3,000
114.7400
397130464295209
14:42:36
XLON
2,179
114.7600
397130464295259
14:42:37
XLON
3,966
114.7600
397130464295260
14:42:38
XLON
1,885
114.7600
397130464295263
14:42:41
XLON
3,970
114.7600
397130464295270
14:42:41
XLON
4,006
114.7600
397130464295271
14:42:43
XLON
2,285
114.7600
397130464295276
14:42:46
XLON
2,500
114.7600
397130464295294
14:42:49
XLON
2,402
114.7400
397130464295295
14:42:56
XLON
2
114.7400
397130464295318
14:43:16
XLON
4,942
114.7600
397130464295442
14:43:16
XLON
1,502
114.7600
397130464295443
14:43:24
XLON
7,246
114.7600
397130464295477
14:43:24
XLON
829
114.7600
397130464295478
14:43:24
XLON
3,000
114.7600
397130464295479
14:43:27
XLON
3,466
114.7600
397130464295487
14:43:27
XLON
3,000
114.7600
397130464295488
14:43:27
XLON
4,277
114.7600
397130464295489
14:43:27
XLON
2,215
114.7600
397130464295490
14:43:35
XLON
314
114.7800
397130464295554
14:43:36
XLON
2,396
114.8000
397130464295578
14:43:38
XLON
1,108
114.8400
397130464295582
14:43:38
XLON
3,000
114.8400
397130464295584
14:43:38
XLON
2,167
114.8400
397130464295585
14:43:38
XLON
4,831
114.8400
397130464295586
14:43:38
XLON
2,500
114.8400
397130464295587
14:43:39
XLON
3,000
114.8400
397130464295600
14:43:39
XLON
3,505
114.8400
397130464295601
14:43:39
XLON
2,500
114.8400
397130464295602
14:43:39
XLON
3,000
114.8400
397130464295605
14:43:39
XLON
2,247
114.8400
397130464295606
14:43:40
XLON
3,000
114.8400
397130464295607
14:43:41
XLON
1,622
114.8400
397130464295614
14:43:41
XLON
3,000
114.8400
397130464295615
14:43:43
XLON
1,000
114.8600
397130464295627
14:43:44
XLON
3,000
114.8600
397130464295641
14:43:46
XLON
4,831
114.8600
397130464295651
14:43:46
XLON
2,628
114.8600
397130464295652
14:43:47
XLON
4,831
114.8600
397130464295670
14:43:47
XLON
37
114.8600
397130464295660
14:43:47
XLON
2,500
114.8600
397130464295661
14:43:47
XLON
2,200
114.8600
397130464295662
14:43:48
XLON
2,498
114.8400
397130464295674
14:43:53
XLON
9,568
114.8200
397130464295692
14:43:53
XLON
10,215
114.8200
397130464295693
14:43:56
XLON
3,200
114.8200
397130464295700
14:43:56
XLON
2,500
114.8200
397130464295701
14:43:56
XLON
391
114.8200
397130464295702
14:43:56
XLON
1,100
114.8200
397130464295703
14:43:56
XLON
3,000
114.8200
397130464295704
14:43:58
XLON
4,462
114.8200
397130464295719
14:43:58
XLON
32
114.8200
397130464295724
14:44:06
XLON
3,831
114.8200
397130464295740
14:44:06
XLON
1,995
114.8200
397130464295741
14:44:06
XLON
1,449
114.8200
397130464295742
14:44:07
XLON
5
114.8200
397130464295753
14:44:08
XLON
2,227
114.8200
397130464295764
14:44:10
XLON
1,822
114.8200
397130464295765
14:44:17
XLON
3,994
114.8400
397130464295803
14:44:25
XLON
3,501
114.8400
397130464295824
14:44:25
XLON
3,000
114.8400
397130464295825
14:44:25
XLON
2,500
114.8400
397130464295826
14:44:26
XLON
43
114.8400
397130464295836
14:44:28
XLON
5,309
114.8200
397130464295847
14:44:28
XLON
2,799
114.8200
397130464295848
14:44:28
XLON
3,209
114.8200
397130464295849
14:44:28
XLON
3,000
114.8200
397130464295851
14:45:03
XLON
2,914
114.8000
397130464295957
14:45:03
XLON
1,008
114.8000
397130464295962
14:45:09
XLON
12
114.8000
397130464295990
14:45:09
XLON
2,089
114.8000
397130464295991
14:45:10
XLON
2,089
114.8000
397130464295995
14:45:29
XLON
1,459
114.8200
397130464296062
14:45:29
XLON
3,000
114.8200
397130464296063
14:45:30
XLON
2,089
114.8200
397130464296071
14:45:34
XLON
45
114.8600
397130464296082
14:45:38
XLON
1,000
114.8800
397130464296084
14:45:38
XLON
2,500
114.8800
397130464296085
14:45:38
XLON
2,374
114.8800
397130464296086
14:45:40
XLON
3,000
114.8800
397130464296089
14:45:40
XLON
2,500
114.8800
397130464296090
14:45:40
XLON
4,967
114.8800
397130464296091
14:45:40
XLON
7,810
114.8800
397130464296092
14:46:03
XLON
2,189
114.8800
397130464296164
14:46:03
XLON
1,117
114.8800
397130464296165
14:46:04
XLON
1,084
114.8800
397130464296177
14:46:04
XLON
2,171
114.8800
397130464296178
14:46:06
XLON
32
114.9200
397130464296189
14:46:06
XLON
2,089
114.9200
397130464296191
14:46:08
XLON
9,973
114.9000
397130464296205
14:46:08
XLON
3,000
114.9000
397130464296206
14:46:23
XLON
3,000
114.8400
397130464296249
14:46:23
XLON
2,500
114.8400
397130464296250
14:46:27
XLON
52
114.8400
397130464296284
14:46:28
XLON
2,500
114.8600
397130464296288
14:46:28
XLON
3,949
114.8600
397130464296289
14:46:33
XLON
21,520
114.8600
397130464296324
14:46:33
XLON
1,488
114.8600
397130464296325
14:46:41
XLON
872
114.8800
397130464296361
14:46:47
XLON
244
114.9400
397130464296387
14:46:48
XLON
36
114.9400
397130464296395
14:46:48
XLON
5,672
114.9400
397130464296396
14:46:50
XLON
3,200
114.9200
397130464296408
14:46:50
XLON
3,000
114.9200
397130464296409
14:46:50
XLON
4,786
114.9200
397130464296410
14:46:50
XLON
2,500
114.9200
397130464296411
14:47:05
XLON
4,131
114.8800
397130464296482
14:47:05
XLON
7,424
114.8800
397130464296483
14:47:08
XLON
2,089
114.9000
397130464296512
14:47:18
XLON
2,700
114.9000
397130464296594
14:47:18
XLON
5,644
114.9000
397130464296595
14:47:18
XLON
3,000
114.9000
397130464296596
14:47:34
XLON
3,567
114.8800
397130464296612
14:47:34
XLON
12,857
114.8800
397130464296616
14:47:35
XLON
5,927
114.9200
397130464296630
14:47:44
XLON
11,781
114.9000
397130464296640
14:47:46
XLON
9,531
114.8800
397130464296665
14:47:47
XLON
102
114.8800
397130464296685
14:47:47
XLON
7,054
114.8800
397130464296686
14:47:47
XLON
2,375
114.8800
397130464296687
14:47:54
XLON
10,213
114.8600
397130464296713
14:47:54
XLON
10,213
114.8600
397130464296712
14:48:07
XLON
61
114.8000
397130464296756
14:48:08
XLON
35
114.8000
397130464296762
14:48:15
XLON
73
114.8600
397130464296787
14:48:16
XLON
4,364
114.8600
397130464296788
14:48:16
XLON
3,000
114.8600
397130464296789
14:48:19
XLON
2,000
114.8800
397130464296830
14:48:19
XLON
2,123
114.8800
397130464296831
14:48:19
XLON
2,290
114.8800
397130464296832
14:48:19
XLON
1,546
114.8800
397130464296833
14:48:19
XLON
2,500
114.8800
397130464296834
14:48:21
XLON
7,209
114.8800
397130464296845
14:48:21
XLON
3,000
114.8800
397130464296846
14:48:21
XLON
2,500
114.8800
397130464296847
14:48:21
XLON
4,922
114.8800
397130464296848
14:48:21
XLON
483
114.8800
397130464296849
14:48:31
XLON
6,657
114.8400
397130464296884
14:48:31
XLON
4,665
114.8400
397130464296885
14:49:00
XLON
37
114.9200
397130464297014
14:49:02
XLON
2,089
114.9200
397130464297031
14:49:05
XLON
2,919
114.9200
397130464297045
14:49:06
XLON
2,089
114.9200
397130464297069
14:49:07
XLON
2,089
114.9200
397130464297070
14:49:14
XLON
2,679
114.9200
397130464297119
14:49:19
XLON
2,089
114.9200
397130464297129
14:49:19
XLON
2,176
114.9200
397130464297130
14:50:01
XLON
37,336
114.9200
397130464297446
14:50:02
XLON
2,399
114.9400
397130464297453
14:50:02
XLON
133
114.9400
397130464297454
14:50:02
XLON
3,000
114.9400
397130464297455
14:50:05
XLON
868
114.9400
397130464297478
14:50:05
XLON
145
114.9400
397130464297479
14:50:05
XLON
1,898
114.9400
397130464297480
14:50:05
XLON
2,500
114.9400
397130464297481
14:50:06
XLON
4,105
115.0000
397130464297499
14:50:06
XLON
2,500
115.0000
397130464297500
14:50:06
XLON
6,205
115.0000
397130464297501
14:50:19
XLON
12,366
114.9800
397130464297600
14:50:19
XLON
4,606
114.9800
397130464297604
14:50:19
XLON
3,000
114.9800
397130464297605
14:50:19
XLON
2,500
114.9800
397130464297606
14:50:19
XLON
1,719
114.9800
397130464297607
14:50:28
XLON
5
114.9200
397130464297634
14:50:28
XLON
3,000
114.9200
397130464297635
14:50:36
XLON
295
114.9200
397130464297672
14:50:48
XLON
3,200
114.9000
397130464297729
14:50:48
XLON
6,264
114.9200
397130464297730
14:50:48
XLON
3,000
114.9200
397130464297731
14:50:48
XLON
2,500
114.9200
397130464297732
14:50:48
XLON
4,560
114.9200
397130464297733
14:50:48
XLON
384
114.9200
397130464297734
14:50:48
XLON
1,200
114.9200
397130464297735
14:50:48
XLON
1,200
114.9200
397130464297736
14:50:53
XLON
3,200
114.9200
397130464297774
14:50:53
XLON
4,868
114.9200
397130464297775
14:51:22
XLON
50
114.9400
397130464297906
14:51:22
XLON
2,089
114.9400
397130464297907
14:51:31
XLON
4,280
114.9600
397130464297969
14:51:31
XLON
3,000
114.9600
397130464297970
14:51:32
XLON
2,279
114.9600
397130464297981
14:51:39
XLON
7,390
114.9600
397130464297999
14:51:39
XLON
2,500
114.9600
397130464298000
14:51:39
XLON
3,000
114.9600
397130464298001
14:51:41
XLON
2,303
114.9600
397130464298012
14:51:44
XLON
5,254
114.9600
397130464298026
14:51:46
XLON
828
114.9600
397130464298041
14:51:55
XLON
3,200
114.9600
397130464298106
14:52:12
XLON
3,000
114.9600
397130464298160
14:52:12
XLON
2,249
114.9600
397130464298161
14:52:27
XLON
4,178
114.9600
397130464298238
14:52:27
XLON
3,000
114.9600
397130464298239
14:52:27
XLON
2,500
114.9600
397130464298240
14:52:27
XLON
8,920
114.9600
397130464298241
14:52:27
XLON
4,696
114.9600
397130464298242
14:52:27
XLON
2,834
114.9200
397130464298255
14:52:27
XLON
3,000
114.9200
397130464298256
14:52:27
XLON
3,908
114.9200
397130464298257
14:52:27
XLON
4,558
114.9000
397130464298262
14:52:31
XLON
3
114.9200
397130464298267
14:52:31
XLON
2,647
114.9200
397130464298268
14:52:32
XLON
5
114.9200
397130464298289
14:52:35
XLON
5,545
114.9200
397130464298291
14:52:35
XLON
6,667
114.9000
397130464298292
14:52:39
XLON
1,958
114.9000
397130464298305
14:52:39
XLON
4,059
114.9000
397130464298306
14:53:02
XLON
1,754
114.9200
397130464298410
14:53:02
XLON
35,300
114.9200
397130464298411
14:53:02
XLON
4,200
114.9200
397130464298412
14:53:02
XLON
2,964
114.9200
397130464298415
14:53:03
XLON
2,293
114.9200
397130464298416
14:53:03
XLON
35,300
114.9200
397130464298417
14:53:03
XLON
9,855
114.9200
397130464298424
14:53:07
XLON
2,575
114.8800
397130464298437
14:53:07
XLON
6,804
114.8800
397130464298438
14:53:08
XLON
3,721
114.8800
397130464298441
14:53:08
XLON
13,167
114.8800
397130464298447
14:53:17
XLON
1,140
114.8600
397130464298490
14:53:45
XLON
22,135
114.8600
397130464298626
14:54:10
XLON
3,442
114.9000
397130464298737
14:54:23
XLON
3,000
114.9200
397130464298763
14:54:23
XLON
2,500
114.9200
397130464298764
14:54:25
XLON
8,254
114.9000
397130464298778
14:54:25
XLON
68
114.9000
397130464298779
14:54:40
XLON
2,100
114.8800
397130464298888
14:54:40
XLON
11,438
114.8800
397130464298887
14:54:52
XLON
2,500
114.8800
397130464298981
14:54:52
XLON
3,000
114.8800
397130464298982
14:54:52
XLON
399
114.8800
397130464298983
14:54:52
XLON
2,268
114.8800
397130464298984
14:54:53
XLON
2,667
114.8400
397130464298991
14:54:53
XLON
2,335
114.8400
397130464298992
14:55:03
XLON
2,045
114.8400
397130464299019
14:55:03
XLON
3,223
114.8400
397130464299023
14:55:03
XLON
1,480
114.8400
397130464299024
14:55:03
XLON
3,993
114.8400
397130464299025
14:55:04
XLON
1,911
114.8400
397130464299028
14:56:03
XLON
12,861
114.8600
397130464299265
14:56:04
XLON
1
114.8600
397130464299292
14:56:04
XLON
2,381
114.8600
397130464299295
14:56:05
XLON
1,948
114.8600
397130464299298
14:56:05
XLON
45
114.8600
397130464299300
14:56:06
XLON
79
114.8600
397130464299302
14:56:06
XLON
50
114.8600
397130464299303
14:56:07
XLON
50
114.8600
397130464299304
14:57:01
XLON
3,000
114.8200
397130464299501
14:57:01
XLON
4,967
114.8200
397130464299502
14:57:01
XLON
105
114.8200
397130464299503
14:57:01
XLON
2,500
114.8200
397130464299504
14:57:01
XLON
35,300
114.8200
397130464299505
14:57:01
XLON
1,200
114.8200
397130464299506
14:57:02
XLON
849
114.7800
397130464299543
14:57:03
XLON
162
114.8000
397130464299546
14:57:03
XLON
2,243
114.8000
397130464299547
14:57:06
XLON
11,318
114.8000
397130464299563
14:57:08
XLON
3,100
114.8000
397130464299571
14:57:08
XLON
2,487
114.7800
397130464299573
14:57:09
XLON
542
114.8000
397130464299575
14:57:09
XLON
3,030
114.8000
397130464299576
14:57:13
XLON
3,646
114.8000
397130464299609
14:57:14
XLON
4,198
114.7800
397130464299620
14:57:14
XLON
1,185
114.7800
397130464299621
14:57:25
XLON
6,372
114.7600
397130464299687
14:57:25
XLON
1,574
114.7600
397130464299688
14:57:25
XLON
2,127
114.7600
397130464299689
14:57:25
XLON
3,000
114.7600
397130464299690
14:57:29
XLON
1,556
114.7600
397130464299693
14:57:29
XLON
2,143
114.7600
397130464299694
14:57:29
XLON
133
114.7600
397130464299695
14:57:31
XLON
145
114.7600
397130464299702
14:57:32
XLON
205
114.7600
397130464299703
14:57:33
XLON
205
114.7600
397130464299704
14:57:33
XLON
57
114.7600
397130464299705
14:57:34
XLON
205
114.7600
397130464299723
14:57:45
XLON
8,030
114.7200
397130464299755
14:57:50
XLON
205
114.7600
397130464299772
14:57:51
XLON
205
114.7600
397130464299789
14:57:51
XLON
2,640
114.7600
397130464299790
14:57:52
XLON
205
114.7600
397130464299798
14:57:52
XLON
28,405
114.7600
397130464299799
14:57:53
XLON
205
114.7600
397130464299800
14:57:53
XLON
133
114.7600
397130464299801
14:57:53
XLON
205
114.7600
397130464299802
14:57:53
XLON
145
114.7600
397130464299803
14:57:54
XLON
5,716
114.7400
397130464299809
14:58:05
XLON
3,000
114.7400
397130464299847
14:58:09
XLON
4,447
114.7200
397130464299855
14:59:09
XLON
2,246
114.7200
397130464300039
14:59:09
XLON
2,600
114.7200
397130464300040
14:59:14
XLON
3,000
114.7000
397130464300055
14:59:14
XLON
1,011
114.7000
397130464300056
14:59:14
XLON
3,230
114.7000
397130464300057
14:59:14
XLON
2,242
114.7000
397130464300058
14:59:14
XLON
5,424
114.7000
397130464300059
14:59:17
XLON
826
114.7000
397130464300086
14:59:17
XLON
1,834
114.7000
397130464300087
14:59:27
XLON
2,923
114.7000
397130464300130
14:59:27
XLON
2,783
114.7000
397130464300119
14:59:32
XLON
145
114.7200
397130464300148
14:59:32
XLON
145
114.7200
397130464300149
14:59:32
XLON
2,111
114.7200
397130464300150
14:59:34
XLON
101
114.7200
397130464300151
14:59:34
XLON
101
114.7200
397130464300152
14:59:36
XLON
101
114.7200
397130464300153
14:59:36
XLON
101
114.7200
397130464300154
14:59:37
XLON
101
114.7200
397130464300156
14:59:37
XLON
101
114.7200
397130464300157
14:59:37
XLON
101
114.7200
397130464300158
14:59:37
XLON
101
114.7200
397130464300159
14:59:38
XLON
101
114.7200
397130464300160
14:59:38
XLON
101
114.7200
397130464300161
14:59:39
XLON
101
114.7200
397130464300165
14:59:39
XLON
101
114.7200
397130464300166
14:59:40
XLON
720
114.7200
397130464300172
14:59:40
XLON
101
114.7200
397130464300173
14:59:40
XLON
101
114.7200
397130464300174
14:59:40
XLON
101
114.7200
397130464300167
14:59:40
XLON
101
114.7200
397130464300168
14:59:40
XLON
2,107
114.7200
397130464300169
14:59:40
XLON
3,000
114.7200
397130464300170
14:59:40
XLON
4,922
114.7200
397130464300171
14:59:41
XLON
101
114.7200
397130464300185
14:59:41
XLON
101
114.7200
397130464300186
14:59:41
XLON
107
114.7200
397130464300187
14:59:42
XLON
101
114.7200
397130464300188
14:59:42
XLON
101
114.7200
397130464300189
14:59:42
XLON
101
114.7200
397130464300190
14:59:42
XLON
101
114.7200
397130464300191
14:59:43
XLON
101
114.7200
397130464300192
14:59:43
XLON
101
114.7200
397130464300193
14:59:43
XLON
12,782
114.7000
397130464300198
14:59:43
XLON
12,914
114.7000
397130464300199
14:59:44
XLON
10,353
114.7000
397130464300209
14:59:44
XLON
75
114.7000
397130464300215
14:59:45
XLON
787
114.6800
397130464300218
14:59:48
XLON
2,000
114.6800
397130464300223
14:59:51
XLON
2,000
114.6800
397130464300224
15:00:01
XLON
786
114.7200
397130464300306
15:00:08
XLON
288
114.7400
397130464300360
15:00:09
XLON
288
114.7400
397130464300361
15:00:09
XLON
2,853
114.7400
397130464300362
15:00:11
XLON
288
114.7400
397130464300389
15:00:11
XLON
36
114.7400
397130464300390
15:00:12
XLON
288
114.7400
397130464300400
15:00:12
XLON
288
114.7400
397130464300406
15:00:13
XLON
288
114.7400
397130464300408
15:00:14
XLON
145
114.7400
397130464300410
15:00:15
XLON
145
114.7400
397130464300411
15:00:16
XLON
145
114.7400
397130464300412
15:00:16
XLON
145
114.7400
397130464300413
15:00:17
XLON
145
114.7400
397130464300414
15:00:18
XLON
145
114.7400
397130464300422
15:00:20
XLON
132
114.7400
397130464300424
15:00:21
XLON
7,023
114.7400
397130464300425
15:00:22
XLON
35
114.7400
397130464300426
15:00:22
XLON
2,276
114.7400
397130464300427
15:00:26
XLON
2,996
114.7400
397130464300452
15:00:31
XLON
37
114.7400
397130464300483
15:00:46
XLON
31
114.8400
397130464300674
15:00:47
XLON
5
114.8400
397130464300683
15:00:48
XLON
2,990
114.8400
397130464300687
15:00:51
XLON
3,111
114.8400
397130464300708
15:00:52
XLON
36
114.8400
397130464300715
15:00:58
XLON
3,005
114.8600
397130464300770
15:00:58
XLON
3,000
114.8600
397130464300771
15:00:58
XLON
3,000
114.8600
397130464300772
15:00:58
XLON
625
114.8600
397130464300773
15:01:02
XLON
4,121
114.8200
397130464300801
15:01:13
XLON
3,750
114.8800
397130464300924
15:01:13
XLON
3,000
114.8800
397130464300925
15:01:14
XLON
5,682
114.8800
397130464300926
15:01:14
XLON
2,565
114.8800
397130464300927
15:01:14
XLON
3,000
114.8800
397130464300928
15:01:16
XLON
7,767
114.8400
397130464300952
15:01:34
XLON
9,746
114.8800
397130464301063
15:01:34
XLON
2,800
114.8800
397130464301064
15:01:34
XLON
3,000
114.8800
397130464301065
15:01:39
XLON
2,796
114.8800
397130464301066
15:01:42
XLON
74
114.8800
397130464301069
15:01:43
XLON
4,931
114.8600
397130464301075
15:02:04
XLON
10,833
114.8600
397130464301247
15:02:08
XLON
727
114.8800
397130464301281
15:02:08
XLON
1,643
114.8800
397130464301282
15:02:08
XLON
2,326
114.8800
397130464301283
15:02:09
XLON
1,903
114.8800
397130464301284
15:02:09
XLON
3,514
114.8800
397130464301285
15:02:10
XLON
5
114.8800
397130464301286
15:02:11
XLON
1,206
114.8800
397130464301294
15:02:13
XLON
3,292
114.8800
397130464301299
15:02:17
XLON
2,953
114.9000
397130464301320
15:02:21
XLON
6,859
114.9200
397130464301347
15:02:21
XLON
4,227
114.9200
397130464301348
15:02:21
XLON
1,812
114.9200
397130464301349
15:02:25
XLON
2,400
114.9200
397130464301385
15:02:25
XLON
2,500
114.9200
397130464301386
15:02:38
XLON
2,200
114.9200
397130464301428
15:02:38
XLON
3,000
114.9200
397130464301429
15:02:51
XLON
331
114.9200
397130464301493
15:02:51
XLON
7,893
114.9200
397130464301494
15:02:51
XLON
3,224
114.9200
397130464301495
15:02:51
XLON
2,200
114.9200
397130464301496
15:03:04
XLON
5
114.9400
397130464301548
15:03:05
XLON
2,851
114.9200
397130464301565
15:03:05
XLON
3,200
114.9200
397130464301568
15:03:05
XLON
3,000
114.9200
397130464301569
15:03:05
XLON
2,400
114.9200
397130464301570
15:03:05
XLON
2,500
114.9200
397130464301571
15:03:05
XLON
2,836
114.9400
397130464301572
15:03:05
XLON
3,000
114.9400
397130464301573
15:03:05
XLON
2,500
114.9400
397130464301574
15:03:05
XLON
4,876
114.9400
397130464301575
15:03:05
XLON
542
114.9400
397130464301576
15:03:05
XLON
5,613
114.9400
397130464301577
15:03:06
XLON
1,209
114.9200
397130464301580
15:03:06
XLON
3,000
114.9200
397130464301581
15:03:06
XLON
2,264
114.9200
397130464301582
15:03:07
XLON
15,984
114.9200
397130464301583
15:03:07
XLON
3,000
114.9200
397130464301584
15:03:07
XLON
2,011
114.9200
397130464301585
15:03:07
XLON
1,019
114.9200
397130464301586
15:03:07
XLON
2,676
114.9200
397130464301587
15:03:07
XLON
4,730
114.9200
397130464301588
15:03:07
XLON
1,390
114.9200
397130464301589
15:03:07
XLON
3,000
114.9200
397130464301590
15:03:07
XLON
1,815
114.9200
397130464301591
15:03:07
XLON
832
114.9200
397130464301592
15:03:46
XLON
1,858
114.9000
397130464301772
15:03:46
XLON
254
114.9000
397130464301773
15:03:46
XLON
2,207
114.9000
397130464301774
15:03:48
XLON
1,173
114.9000
397130464301777
15:03:48
XLON
4,424
114.9000
397130464301778
15:03:48
XLON
1,173
114.9000
397130464301779
15:03:48
XLON
2,700
114.9000
397130464301780
15:03:48
XLON
1,600
114.9000
397130464301781
15:04:09
XLON
3,200
114.8800
397130464301891
15:04:09
XLON
2,089
114.8800
397130464301892
15:04:12
XLON
2,400
114.8600
397130464301958
15:04:12
XLON
3,200
114.8600
397130464301959
15:04:15
XLON
8,204
114.8400
397130464301980
15:04:17
XLON
1,650
114.8600
397130464302000
15:04:17
XLON
2,239
114.8600
397130464302001
15:04:24
XLON
2,600
114.8600
397130464302028
15:04:24
XLON
2,401
114.8600
397130464302029
15:05:01
XLON
946
114.8800
397130464302291
15:05:01
XLON
2,000
114.8800
397130464302292
15:05:01
XLON
3,000
114.9000
397130464302293
15:05:01
XLON
145
114.9000
397130464302294
15:05:01
XLON
1,766
114.9000
397130464302295
15:05:01
XLON
2,500
114.9000
397130464302296
15:05:01
XLON
2,814
114.9000
397130464302297
15:05:02
XLON
5,932
114.9000
397130464302354
15:05:02
XLON
696
114.9000
397130464302355
15:05:02
XLON
1,075
114.9000
397130464302356
15:05:02
XLON
904
114.9000
397130464302357
15:05:02
XLON
145
114.9000
397130464302358
15:05:02
XLON
539
114.9000
397130464302359
15:05:03
XLON
145
114.9000
397130464302371
15:05:03
XLON
3,132
114.9000
397130464302372
15:05:03
XLON
2,210
114.9000
397130464302373
15:05:03
XLON
145
114.9000
397130464302382
15:05:03
XLON
1,233
114.9000
397130464302383
15:05:03
XLON
1,807
114.9000
397130464302384
15:05:03
XLON
3,328
114.9000
397130464302385
15:05:09
XLON
2,700
114.8800
397130464302414
15:05:10
XLON
2,196
114.8800
397130464302416
15:05:10
XLON
1,795
114.8800
397130464302417
15:05:12
XLON
2,900
114.8800
397130464302420
15:05:12
XLON
2,154
114.8800
397130464302421
15:05:14
XLON
3,100
114.8600
397130464302437
15:05:16
XLON
2,351
114.8600
397130464302455
15:05:18
XLON
6
114.8600
397130464302471
15:05:19
XLON
2,279
114.8600
397130464302478
15:05:19
XLON
2,500
114.8600
397130464302479
15:05:19
XLON
4,351
114.8400
397130464302480
15:05:33
XLON
2,600
114.8400
397130464302588
15:05:38
XLON
1,896
114.8400
397130464302610
15:05:41
XLON
302
114.8400
397130464302626
15:05:45
XLON
2,881
114.8400
397130464302639
15:05:45
XLON
133
114.8400
397130464302640
15:05:48
XLON
1,978
114.8400
397130464302662
15:05:48
XLON
145
114.8400
397130464302663
15:05:48
XLON
7,536
114.8400
397130464302664
15:05:55
XLON
51
114.8400
397130464302679
15:05:55
XLON
3,000
114.8400
397130464302680
15:06:09
XLON
2,480
114.8200
397130464302732
15:06:09
XLON
2,099
114.8200
397130464302733
15:06:11
XLON
2,266
114.8200
397130464302746
15:06:41
XLON
3
114.8200
397130464302916
15:06:43
XLON
2,232
114.8200
397130464302923
15:07:04
XLON
1,807
114.8600
397130464303022
15:07:05
XLON
2,257
114.8600
397130464303023
15:07:06
XLON
49
114.8600
397130464303024
15:07:28
XLON
1,785
114.9200
397130464303140
15:07:37
XLON
3,070
114.9600
397130464303190
15:07:37
XLON
8,615
114.9600
397130464303191
15:07:39
XLON
2,500
114.9600
397130464303196
15:07:39
XLON
3,000
114.9600
397130464303197
15:07:51
XLON
2,500
114.9600
397130464303250
15:07:56
XLON
2,500
114.9600
397130464303265
15:07:56
XLON
3,000
114.9600
397130464303266
15:07:56
XLON
3,000
114.9600
397130464303267
15:07:56
XLON
1,200
114.9600
397130464303268
15:07:56
XLON
4,967
114.9600
397130464303269
15:07:56
XLON
4,000
114.9600
397130464303270
15:08:01
XLON
133
114.9200
397130464303311
15:08:01
XLON
59
114.9200
397130464303312
15:08:01
XLON
600
114.9200
397130464303313
15:08:01
XLON
2,500
114.9200
397130464303314
15:08:01
XLON
145
114.9200
397130464303315
15:08:01
XLON
5
114.9200
397130464303316
15:08:01
XLON
2,131
114.9200
397130464303317
15:08:02
XLON
145
114.9200
397130464303318
15:08:02
XLON
470
114.9200
397130464303319
15:08:02
XLON
145
114.9200
397130464303320
15:08:03
XLON
104
114.9200
397130464303323
15:08:03
XLON
1,029
114.9200
397130464303324
15:08:03
XLON
901
114.9200
397130464303327
15:08:04
XLON
195
114.9200
397130464303330
15:08:04
XLON
16
114.9200
397130464303331
15:08:04
XLON
1,972
114.9200
397130464303332
15:08:05
XLON
1,172
114.9200
397130464303333
15:08:05
XLON
104
114.9200
397130464303334
15:08:05
XLON
899
114.9200
397130464303335
15:08:06
XLON
11,801
114.9200
397130464303339
15:08:08
XLON
2,249
114.9200
397130464303341
15:08:14
XLON
8,495
114.9200
397130464303373
15:08:14
XLON
3,000
114.9200
397130464303374
15:08:16
XLON
276
114.9000
397130464303388
15:08:22
XLON
16
114.9000
397130464303407
15:08:22
XLON
4,345
114.9000
397130464303408
15:08:25
XLON
2,034
114.9000
397130464303418
15:08:25
XLON
1,900
114.9000
397130464303419
15:08:25
XLON
3,000
114.9000
397130464303420
15:08:35
XLON
4,436
114.8800
397130464303464
15:08:35
XLON
1,807
114.8800
397130464303465
15:08:35
XLON
1,807
114.8800
397130464303466
15:08:36
XLON
43
114.8800
397130464303467
15:08:36
XLON
49
114.8800
397130464303468
15:08:38
XLON
488
114.8800
397130464303472
15:08:49
XLON
3,000
114.8800
397130464303492
15:08:49
XLON
2,500
114.8800
397130464303493
15:08:49
XLON
3,066
114.8600
397130464303494
15:08:49
XLON
3,014
114.8600
397130464303498
15:08:59
XLON
1,644
114.8400
397130464303557
15:09:06
XLON
2,136
114.8400
397130464303604
15:09:06
XLON
2,232
114.8400
397130464303605
15:10:04
XLON
2,465
114.8000
397130464303824
15:10:12
XLON
4,323
114.8000
397130464303845
15:10:16
XLON
973
114.8000
397130464303853
15:10:16
XLON
5,764
114.8000
397130464303854
15:10:16
XLON
6,419
114.8000
397130464303857
15:10:56
XLON
13,104
114.8400
397130464304033
15:10:56
XLON
4,128
114.8400
397130464304038
15:10:56
XLON
185
114.8400
397130464304039
15:10:56
XLON
5,899
114.8400
397130464304034
15:10:56
XLON
4,922
114.8400
397130464304035
15:10:56
XLON
2,251
114.8400
397130464304036
15:10:57
XLON
15
114.8400
397130464304043
15:11:07
XLON
3
114.8600
397130464304109
15:11:08
XLON
275
114.8800
397130464304112
15:11:08
XLON
3,000
114.8800
397130464304113
15:11:08
XLON
2,500
114.8800
397130464304114
15:11:09
XLON
6,420
114.8800
397130464304115
15:11:09
XLON
3,000
114.8800
397130464304116
15:11:09
XLON
275
114.8800
397130464304117
15:11:09
XLON
2,500
114.8800
397130464304118
15:11:45
XLON
2,257
114.8600
397130464304280
15:11:45
XLON
3,000
114.8600
397130464304281
15:12:04
XLON
7,765
114.8800
397130464304324
15:12:04
XLON
3,000
114.8800
397130464304325
15:12:04
XLON
275
114.8800
397130464304326
15:12:04
XLON
2,389
114.8800
397130464304327
15:12:04
XLON
8,808
114.8800
397130464304328
15:12:07
XLON
1,349
114.8400
397130464304350
15:12:07
XLON
3,118
114.8400
397130464304351
15:12:07
XLON
6,062
114.8400
397130464304352
15:12:21
XLON
1,974
114.8600
397130464304414
15:12:21
XLON
7,746
114.8600
397130464304415
15:12:21
XLON
145
114.8600
397130464304416
15:12:21
XLON
2,322
114.8600
397130464304417
15:12:21
XLON
1,378
114.8600
397130464304418
15:12:21
XLON
663
114.8600
397130464304419
15:12:22
XLON
8,633
114.8400
397130464304423
15:12:22
XLON
5,383
114.8400
397130464304424
15:12:35
XLON
1,678
114.8400
397130464304459
15:12:37
XLON
2,303
114.8400
397130464304460
15:12:37
XLON
1,901
114.8400
397130464304461
15:12:38
XLON
1,884
114.8400
397130464304464
15:12:38
XLON
133
114.8400
397130464304465
15:12:40
XLON
145
114.8400
397130464304476
15:12:41
XLON
145
114.8400
397130464304481
15:12:42
XLON
10,634
114.8400
397130464304487
15:12:42
XLON
20,144
114.8400
397130464304488
15:13:14
XLON
1,643
114.8400
397130464304608
15:13:19
XLON
2,203
114.8400
397130464304614
15:13:19
XLON
7,768
114.8400
397130464304615
15:13:19
XLON
69
114.8400
397130464304616
15:13:19
XLON
2,229
114.8400
397130464304617
15:13:19
XLON
2,134
114.8400
397130464304618
15:13:19
XLON
1,801
114.8400
397130464304619
15:13:22
XLON
320
114.8400
397130464304627
15:13:25
XLON
7
114.8400
397130464304634
15:13:25
XLON
75
114.8400
397130464304635
15:13:26
XLON
55
114.8400
397130464304637
15:13:26
XLON
4
114.8400
397130464304638
15:13:27
XLON
3
114.8400
397130464304639
15:13:28
XLON
47
114.8400
397130464304651
15:13:28
XLON
6
114.8400
397130464304652
15:13:30
XLON
61
114.8400
397130464304666
15:13:35
XLON
6,112
114.8400
397130464304692
15:13:36
XLON
1,643
114.8400
397130464304693
15:13:36
XLON
9,096
114.8400
397130464304694
15:13:45
XLON
3
114.8400
397130464304708
15:13:52
XLON
36
114.8400
397130464304751
15:14:07
XLON
3,000
114.8200
397130464304855
15:14:07
XLON
5,515
114.8200
397130464304856
15:14:07
XLON
2,292
114.8200
397130464304857
15:14:12
XLON
2,348
114.8200
397130464304876
15:14:12
XLON
2,500
114.8200
397130464304877
15:14:13
XLON
1,494
114.8200
397130464304878
15:14:15
XLON
5
114.8200
397130464304881
15:15:04
XLON
1,807
114.8200
397130464304970
15:15:10
XLON
1,717
114.8200
397130464304979
15:15:41
XLON
8,522
114.8200
397130464305098
15:16:01
XLON
7,565
114.8400
397130464305166
15:16:01
XLON
4,073
114.8400
397130464305167
15:16:01
XLON
1,140
114.8400
397130464305168
15:16:01
XLON
11,507
114.8200
397130464305175
15:16:01
XLON
1
114.8400
397130464305177
15:16:01
XLON
2,500
114.8400
397130464305178
15:16:01
XLON
1,806
114.8400
397130464305179
15:17:09
XLON
4
114.8400
397130464305481
15:17:10
XLON
52
114.8400
397130464305482
15:17:11
XLON
5
114.8400
397130464305486
15:17:11
XLON
43
114.8400
397130464305490
15:17:12
XLON
89
114.8400
397130464305500
15:17:13
XLON
69
114.8400
397130464305507
15:17:17
XLON
551
114.8400
397130464305536
15:17:17
XLON
2,466
114.8400
397130464305537
15:17:20
XLON
1
114.8400
397130464305541
15:17:28
XLON
3,000
114.8200
397130464305562
15:17:28
XLON
2,129
114.8400
397130464305563
15:17:28
XLON
3,000
114.8400
397130464305564
15:17:28
XLON
2,500
114.8400
397130464305565
15:17:28
XLON
1,200
114.8400
397130464305566
15:17:28
XLON
4,651
114.8400
397130464305567
15:17:28
XLON
1,200
114.8400
397130464305568
15:17:33
XLON
3,000
114.8400
397130464305569
15:17:33
XLON
2,500
114.8400
397130464305570
15:17:33
XLON
4,651
114.8400
397130464305571
15:17:33
XLON
1,200
114.8400
397130464305572
15:17:33
XLON
2,291
114.8400
397130464305573
15:17:34
XLON
5,547
114.8400
397130464305574
15:17:34
XLON
2,232
114.8400
397130464305575
15:17:34
XLON
1,767
114.8400
397130464305576
15:17:34
XLON
3,000
114.8400
397130464305577
15:17:34
XLON
3,408
114.8400
397130464305584
15:17:34
XLON
3,000
114.8400
397130464305585
15:17:34
XLON
4,651
114.8400
397130464305586
15:17:35
XLON
2,145
114.8400
397130464305587
15:17:35
XLON
2,232
114.8400
397130464305588
15:17:35
XLON
7,828
114.8400
397130464305589
15:17:35
XLON
71
114.8400
397130464305590
15:17:36
XLON
3,112
114.8400
397130464305594
15:17:36
XLON
2,161
114.8400
397130464305591
15:17:36
XLON
3,000
114.8400
397130464305592
15:17:36
XLON
4,651
114.8400
397130464305593
15:17:36
XLON
593
114.8400
397130464305601
15:17:36
XLON
2,917
114.8400
397130464305602
15:17:37
XLON
507
114.8400
397130464305607
15:17:37
XLON
2,232
114.8400
397130464305608
15:17:37
XLON
3,000
114.8400
397130464305609
15:17:37
XLON
2,900
114.8400
397130464305610
15:17:37
XLON
4,651
114.8400
397130464305611
15:17:38
XLON
10,308
114.8400
397130464305632
15:17:38
XLON
3,000
114.8400
397130464305633
15:17:38
XLON
2,870
114.8400
397130464305651
15:17:53
XLON
3,517
114.7800
397130464305699
15:17:54
XLON
1,671
114.7800
397130464305703
15:17:54
XLON
674
114.7800
397130464305704
15:17:56
XLON
158
114.7800
397130464305707
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.ENDPOSSEMFMDEFSEDU
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