REG - Vodafone Group Plc - Transaction in Own Shares
28 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:
28 September 2021
Number of ordinary shares of 2020/21 US cents each purchased:
5,707,176
Highest price paid per share (pence):
116.28
Lowest price paid per share (pence):
115.02
Volume weighted average price paid per share (pence):
115.48
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,276,616,670 of its ordinary shares in treasury and has 27,540,973,348 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 28 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 28 September 2021 is set out below.
Schedule of purchases - aggregate information
Trading venue
Volume weighted average price (pence per share)
Aggregated volume
XLON
115.48
5,707,176
Schedule of purchases - individual transactions
Transaction Time
Trading Venue
Number of Shares
Price Per Share (GBP)
Transaction Reference Number
08:46:21
XLON
2,131
115.1600
400222840697496
08:46:21
XLON
753
115.1600
400222840697497
08:46:28
XLON
5,627
115.1600
400222840697507
08:46:32
XLON
7,525
115.1600
400222840697522
08:47:38
XLON
8,933
115.2800
400222840697740
08:47:38
XLON
3,200
115.2800
400222840697752
08:47:38
XLON
3,000
115.2800
400222840697753
08:47:38
XLON
6,684
115.2800
400222840697754
08:48:31
XLON
2,500
115.2200
400222840697906
08:48:31
XLON
2,211
115.2200
400222840697907
08:48:33
XLON
2,921
115.2400
400222840697914
08:49:59
XLON
5,772
115.3400
400222840698156
08:49:59
XLON
1
115.3400
400222840698157
08:50:00
XLON
2,500
115.3400
400222840698158
08:50:00
XLON
4,399
115.3400
400222840698159
08:50:12
XLON
5,160
115.3600
400222840698188
08:50:12
XLON
123
115.3600
400222840698189
08:50:26
XLON
390
115.3400
400222840698222
08:50:26
XLON
4,398
115.3400
400222840698223
08:50:31
XLON
4,858
115.3400
400222840698259
08:50:49
XLON
4,185
115.3000
400222840698311
08:53:16
XLON
1,177
115.3800
400222840698776
08:53:16
XLON
1,406
115.3800
400222840698777
08:53:16
XLON
3,066
115.3800
400222840698778
08:53:16
XLON
3,361
115.3800
400222840698779
08:53:16
XLON
1,775
115.3800
400222840698780
08:53:16
XLON
569
115.3800
400222840698781
08:53:16
XLON
815
115.3800
400222840698782
08:53:16
XLON
3,000
115.4000
400222840698783
08:53:16
XLON
1,076
115.4000
400222840698784
08:53:47
XLON
3,000
115.4000
400222840698939
08:53:47
XLON
8,773
115.4000
400222840698915
08:53:47
XLON
1,852
115.4000
400222840698916
08:54:25
XLON
3,138
115.3800
400222840699065
08:55:05
XLON
5,360
115.3800
400222840699337
08:55:05
XLON
1,394
115.3800
400222840699338
08:55:14
XLON
7,813
115.4000
400222840699415
08:55:14
XLON
3,170
115.4000
400222840699423
08:56:04
XLON
2,500
115.3400
400222840699527
08:56:04
XLON
5,522
115.3400
400222840699528
08:56:04
XLON
2,721
115.3400
400222840699529
08:57:20
XLON
3,242
115.3400
400222840699827
08:57:34
XLON
2,843
115.4000
400222840699882
08:57:34
XLON
1,432
115.4000
400222840699883
08:57:39
XLON
1,829
115.4000
400222840699889
08:57:39
XLON
1,475
115.4000
400222840699890
08:58:45
XLON
2,500
115.5800
400222840700091
08:58:45
XLON
10,363
115.5800
400222840700092
08:59:07
XLON
4,433
115.6000
400222840700158
08:59:07
XLON
2,500
115.6000
400222840700159
08:59:07
XLON
3,000
115.6000
400222840700160
08:59:07
XLON
287
115.6000
400222840700161
08:59:07
XLON
1,200
115.6000
400222840700162
08:59:07
XLON
2,256
115.6000
400222840700163
08:59:07
XLON
659
115.6000
400222840700164
08:59:17
XLON
10,782
115.5800
400222840700198
08:59:17
XLON
3,997
115.5800
400222840700202
09:00:18
XLON
2,228
115.5600
400222840700430
09:00:18
XLON
490
115.5600
400222840700431
09:00:24
XLON
1
115.5400
400222840700458
09:00:24
XLON
3,764
115.5400
400222840700459
09:00:50
XLON
677
115.5400
400222840700545
09:00:50
XLON
2,181
115.5400
400222840700546
09:00:55
XLON
3,544
115.5200
400222840700554
09:00:55
XLON
179
115.5200
400222840700555
09:01:18
XLON
13,586
115.5400
400222840700611
09:01:42
XLON
4,156
115.5400
400222840700661
09:02:22
XLON
2,009
115.5400
400222840700755
09:02:22
XLON
1,029
115.5400
400222840700756
09:02:28
XLON
3,200
115.5200
400222840700768
09:02:28
XLON
655
115.5200
400222840700769
09:03:25
XLON
3,000
115.5800
400222840701001
09:03:29
XLON
3,747
115.5800
400222840701021
09:03:29
XLON
3,000
115.5800
400222840701022
09:03:29
XLON
2,274
115.5800
400222840701023
09:03:30
XLON
2,624
115.5800
400222840701036
09:04:01
XLON
2,042
115.5600
400222840701087
09:04:01
XLON
11,942
115.5600
400222840701088
09:04:02
XLON
2,004
115.5600
400222840701094
09:04:02
XLON
6,832
115.5600
400222840701095
09:04:54
XLON
9,125
115.4200
400222840701527
09:05:26
XLON
3,200
115.4000
400222840701706
09:05:26
XLON
722
115.4000
400222840701707
09:05:54
XLON
5,198
115.3800
400222840701855
09:05:54
XLON
2,373
115.3800
400222840701856
09:05:55
XLON
2,845
115.3800
400222840701859
09:06:24
XLON
2,899
115.4200
400222840702002
09:07:12
XLON
9,267
115.4200
400222840702166
09:09:49
XLON
5,775
115.4200
400222840702694
09:09:49
XLON
679
115.4200
400222840702695
09:09:49
XLON
5,767
115.4200
400222840702696
09:09:55
XLON
7,589
115.4200
400222840702726
09:09:56
XLON
1,763
115.4200
400222840702734
09:10:02
XLON
9,939
115.4200
400222840702763
09:10:06
XLON
7,121
115.4200
400222840702777
09:10:06
XLON
310
115.4200
400222840702778
09:10:19
XLON
4,325
115.4000
400222840702800
09:10:51
XLON
3,870
115.4200
400222840702983
09:10:51
XLON
3,100
115.4200
400222840702988
09:10:51
XLON
913
115.4200
400222840702989
09:11:12
XLON
5,410
115.4400
400222840703121
09:11:20
XLON
4,202
115.4200
400222840703183
09:11:55
XLON
5,183
115.3400
400222840703308
09:12:07
XLON
4,735
115.3200
400222840703353
09:12:24
XLON
3,114
115.3000
400222840703411
09:13:13
XLON
2,470
115.3800
400222840703639
09:13:13
XLON
3,000
115.3800
400222840703640
09:13:13
XLON
1,186
115.3800
400222840703641
09:13:59
XLON
3,448
115.3800
400222840703760
09:13:59
XLON
105
115.4000
400222840703761
09:14:10
XLON
522
115.4000
400222840703811
09:14:10
XLON
9,000
115.4000
400222840703812
09:14:10
XLON
4,476
115.4000
400222840703813
09:14:10
XLON
45
115.3600
400222840703819
09:14:10
XLON
9,477
115.3600
400222840703820
09:15:05
XLON
2,895
115.2800
400222840704012
09:15:21
XLON
5,064
115.3000
400222840704048
09:15:43
XLON
4,774
115.3400
400222840704101
09:15:57
XLON
3,404
115.3200
400222840704108
09:17:28
XLON
4,581
115.3800
400222840704357
09:17:28
XLON
3,200
115.3800
400222840704364
09:17:28
XLON
3,000
115.3800
400222840704365
09:17:28
XLON
2,500
115.3800
400222840704366
09:17:28
XLON
1,598
115.3800
400222840704367
09:17:28
XLON
2,523
115.3800
400222840704368
09:17:48
XLON
3,067
115.3600
400222840704434
09:17:48
XLON
3,000
115.3600
400222840704435
09:17:48
XLON
91
115.3600
400222840704436
09:18:49
XLON
11,859
115.3400
400222840704648
09:19:42
XLON
3,275
115.3000
400222840704840
09:19:42
XLON
2,500
115.3000
400222840704846
09:19:42
XLON
3,000
115.3000
400222840704847
09:19:42
XLON
2,414
115.3000
400222840704848
09:20:12
XLON
6,149
115.2000
400222840704974
09:20:58
XLON
2,234
115.1000
400222840705104
09:20:58
XLON
1,050
115.1000
400222840705105
09:22:55
XLON
8,872
115.1800
400222840705549
09:22:55
XLON
1,668
115.1800
400222840705550
09:22:55
XLON
2,742
115.1600
400222840705555
09:22:55
XLON
3,000
115.1600
400222840705556
09:22:55
XLON
3,200
115.1800
400222840705557
09:22:55
XLON
1,005
115.1800
400222840705558
09:23:06
XLON
2,022
115.2000
400222840705623
09:24:00
XLON
4,277
115.2400
400222840705778
09:24:00
XLON
3,200
115.2000
400222840705787
09:24:22
XLON
7,874
115.2200
400222840705857
09:24:22
XLON
7,847
115.2200
400222840705858
09:24:46
XLON
3,694
115.2400
400222840705959
09:25:04
XLON
6,884
115.2400
400222840706023
09:25:52
XLON
4,414
115.2400
400222840706284
09:26:09
XLON
1,674
115.2400
400222840706319
09:26:09
XLON
1,629
115.2400
400222840706320
09:28:32
XLON
2,500
115.2000
400222840706661
09:28:32
XLON
3,200
115.2000
400222840706662
09:28:32
XLON
2,484
115.2000
400222840706663
09:30:04
XLON
2,500
115.2600
400222840706951
09:30:04
XLON
1,390
115.2600
400222840706952
09:30:04
XLON
4,575
115.2600
400222840706950
09:31:10
XLON
1,576
115.2800
400222840707179
09:31:10
XLON
4,629
115.2800
400222840707180
09:31:10
XLON
3,000
115.2800
400222840707182
09:31:10
XLON
3,000
115.2800
400222840707183
09:31:10
XLON
2,500
115.2800
400222840707184
09:31:10
XLON
581
115.2800
400222840707185
09:31:18
XLON
2,725
115.2400
400222840707202
09:31:18
XLON
558
115.2400
400222840707203
09:33:03
XLON
3,310
115.4200
400222840707576
09:33:03
XLON
3,000
115.4200
400222840707579
09:33:03
XLON
352
115.4200
400222840707580
09:33:05
XLON
2,717
115.4200
400222840707591
09:33:08
XLON
1,600
115.4000
400222840707593
09:33:08
XLON
12,010
115.4000
400222840707594
09:33:10
XLON
13,406
115.4000
400222840707608
09:33:12
XLON
1,314
115.3600
400222840707619
09:33:12
XLON
5,039
115.3600
400222840707620
09:34:52
XLON
2,996
115.2000
400222840708109
09:36:34
XLON
5,518
115.1800
400222840708581
09:36:34
XLON
3,200
115.1400
400222840708594
09:36:34
XLON
3,000
115.1400
400222840708595
09:36:34
XLON
2,500
115.1400
400222840708596
09:36:34
XLON
2,500
115.1600
400222840708597
09:36:34
XLON
2,036
115.1600
400222840708598
09:36:36
XLON
5,571
115.1200
400222840708625
09:36:36
XLON
2,500
115.1200
400222840708626
09:36:36
XLON
3,000
115.1200
400222840708627
09:38:04
XLON
2,955
115.2000
400222840708897
09:38:48
XLON
10,572
115.1800
400222840708973
09:40:03
XLON
4,823
115.2000
400222840709236
09:40:53
XLON
2,029
115.2600
400222840709346
09:40:53
XLON
3,679
115.2600
400222840709347
09:41:19
XLON
6,303
115.2400
400222840709414
09:41:40
XLON
4,031
115.2800
400222840709510
09:41:51
XLON
1,959
115.2600
400222840709542
09:41:51
XLON
2,256
115.2600
400222840709543
09:42:40
XLON
4,482
115.2600
400222840709709
09:43:21
XLON
4,288
115.2200
400222840709784
09:43:41
XLON
5,816
115.2400
400222840709823
09:44:17
XLON
3,576
115.2000
400222840709896
09:46:12
XLON
3,000
115.2600
400222840710205
09:46:12
XLON
515
115.2600
400222840710206
09:47:25
XLON
5,223
115.3400
400222840710393
09:47:25
XLON
2,500
115.3400
400222840710395
09:47:25
XLON
1,229
115.3400
400222840710396
09:48:20
XLON
3,813
115.3000
400222840710541
09:48:20
XLON
3,179
115.3000
400222840710543
09:48:56
XLON
3,647
115.3000
400222840710656
09:49:05
XLON
3,000
115.2600
400222840710674
09:49:05
XLON
239
115.2600
400222840710675
09:51:24
XLON
2
115.2000
400222840710940
09:51:24
XLON
2,871
115.2000
400222840710941
09:52:48
XLON
1,565
115.3200
400222840711272
09:52:48
XLON
5,577
115.3200
400222840711273
09:52:57
XLON
6,086
115.3000
400222840711281
09:53:01
XLON
3,195
115.3000
400222840711299
09:53:01
XLON
183
115.3000
400222840711300
09:55:04
XLON
7,550
115.3200
400222840711589
09:55:32
XLON
3,095
115.3400
400222840711709
09:56:25
XLON
2,175
115.2800
400222840711974
09:56:25
XLON
1,150
115.2800
400222840711975
09:57:51
XLON
4,997
115.3400
400222840712141
10:00:13
XLON
3,224
115.3400
400222840712471
10:00:26
XLON
3,254
115.3200
400222840712518
10:01:23
XLON
4,406
115.3200
400222840712620
10:04:00
XLON
1,965
115.4000
400222840713047
10:04:00
XLON
2,133
115.4000
400222840713048
10:04:00
XLON
2,018
115.4000
400222840713049
10:04:00
XLON
1,381
115.4000
400222840713050
10:05:29
XLON
2,928
115.3000
400222840713279
10:05:57
XLON
8,983
115.2600
400222840713358
10:06:40
XLON
285
115.2600
400222840713535
10:06:44
XLON
4,826
115.2600
400222840713545
10:07:24
XLON
3,105
115.3000
400222840713641
10:09:13
XLON
4,130
115.3200
400222840713883
10:09:13
XLON
11,961
115.3200
400222840713880
10:09:18
XLON
3,134
115.2800
400222840713891
10:12:10
XLON
4,903
115.2400
400222840714314
10:12:10
XLON
4,470
115.2600
400222840714310
10:13:25
XLON
2,844
115.2200
400222840714428
10:15:53
XLON
2,100
115.3400
400222840714750
10:16:22
XLON
12,530
115.3400
400222840714795
10:16:22
XLON
2,600
115.3200
400222840714797
10:18:05
XLON
5,113
115.3600
400222840715124
10:18:20
XLON
5,124
115.4000
400222840715172
10:18:24
XLON
5,668
115.4000
400222840715206
10:18:37
XLON
3,745
115.3800
400222840715218
10:19:18
XLON
4,695
115.3800
400222840715386
10:20:55
XLON
3,590
115.2800
400222840715584
10:21:37
XLON
2,273
115.2800
400222840715678
10:21:37
XLON
596
115.2800
400222840715679
10:21:49
XLON
1,620
115.3200
400222840715699
10:21:49
XLON
1,255
115.3200
400222840715700
10:21:57
XLON
7,651
115.3000
400222840715723
10:22:36
XLON
3,073
115.3200
400222840715833
10:22:36
XLON
244
115.3200
400222840715834
10:23:35
XLON
2,255
115.3200
400222840715911
10:23:35
XLON
595
115.3200
400222840715912
10:23:37
XLON
399
115.3200
400222840715915
10:23:37
XLON
3,000
115.3200
400222840715916
10:23:37
XLON
2,314
115.3200
400222840715917
10:23:37
XLON
1,378
115.3200
400222840715918
10:26:44
XLON
1,853
115.3200
400222840716287
10:26:44
XLON
3,000
115.3200
400222840716288
10:26:44
XLON
2,540
115.3200
400222840716289
10:26:53
XLON
4,645
115.3400
400222840716312
10:26:53
XLON
2,372
115.3400
400222840716319
10:26:58
XLON
2,115
115.3400
400222840716336
10:27:23
XLON
2,565
115.4200
400222840716425
10:27:23
XLON
6,098
115.4200
400222840716426
10:29:09
XLON
12,440
115.4600
400222840716646
10:30:10
XLON
1
115.4800
400222840716766
10:30:59
XLON
3
115.4800
400222840716903
10:30:59
XLON
2,100
115.4800
400222840716904
10:31:59
XLON
10,887
115.4600
400222840717008
10:31:59
XLON
2,950
115.4800
400222840717017
10:32:22
XLON
3,350
115.4600
400222840717071
10:32:22
XLON
2,533
115.4600
400222840717072
10:32:22
XLON
3,000
115.4600
400222840717073
10:32:22
XLON
3,380
115.4600
400222840717074
10:32:37
XLON
4,036
115.4600
400222840717099
10:32:49
XLON
3,219
115.4600
400222840717115
10:32:49
XLON
2,606
115.4600
400222840717116
10:32:49
XLON
8,384
115.4600
400222840717112
10:32:49
XLON
4,788
115.4600
400222840717113
10:33:17
XLON
4,438
115.4600
400222840717174
10:34:01
XLON
1,107
115.4400
400222840717255
10:34:31
XLON
2,935
115.4400
400222840717322
10:34:31
XLON
164
115.4400
400222840717323
10:34:50
XLON
4,243
115.4400
400222840717377
10:34:50
XLON
2,400
115.4400
400222840717378
10:34:50
XLON
2,011
115.4400
400222840717379
10:35:15
XLON
2,971
115.4400
400222840717449
10:35:15
XLON
2,200
115.4200
400222840717456
10:35:15
XLON
1,726
115.4200
400222840717457
10:36:45
XLON
4,195
115.4200
400222840717558
10:37:29
XLON
1,381
115.4000
400222840717661
10:37:29
XLON
1,461
115.4000
400222840717662
10:37:48
XLON
2,521
115.4000
400222840717672
10:37:48
XLON
381
115.4000
400222840717673
10:37:59
XLON
947
115.3800
400222840717692
10:37:59
XLON
7,199
115.3800
400222840717693
10:38:06
XLON
324
115.3800
400222840717717
10:38:06
XLON
5,151
115.3800
400222840717718
10:38:43
XLON
4,714
115.3400
400222840717795
10:39:17
XLON
2,089
115.3400
400222840717838
10:39:17
XLON
1,525
115.3400
400222840717839
10:39:17
XLON
3,000
115.3400
400222840717848
10:39:17
XLON
1,118
115.3400
400222840717849
10:40:39
XLON
2,939
115.3400
400222840718043
10:41:32
XLON
2,427
115.4200
400222840718203
10:41:32
XLON
490
115.4200
400222840718204
10:41:41
XLON
2,861
115.4200
400222840718239
10:42:01
XLON
253
115.4200
400222840718267
10:42:01
XLON
2,341
115.4200
400222840718268
10:42:01
XLON
310
115.4200
400222840718269
10:42:54
XLON
1
115.4200
400222840718330
10:43:21
XLON
3,000
115.4000
400222840718371
10:43:21
XLON
2,101
115.4000
400222840718372
10:43:26
XLON
3,000
115.4000
400222840718377
10:43:31
XLON
2,837
115.4000
400222840718378
10:43:51
XLON
163
115.4000
400222840718404
10:43:51
XLON
2,289
115.4000
400222840718405
10:43:51
XLON
460
115.4000
400222840718406
10:43:56
XLON
3,000
115.3800
400222840718413
10:44:21
XLON
5,189
115.3800
400222840718447
10:44:21
XLON
3,000
115.3800
400222840718448
10:44:21
XLON
3,200
115.3800
400222840718449
10:44:21
XLON
1,797
115.3800
400222840718450
10:44:21
XLON
909
115.3800
400222840718452
10:45:37
XLON
4,065
115.3600
400222840718568
10:45:42
XLON
1,618
115.3400
400222840718600
10:45:42
XLON
1,382
115.3400
400222840718601
10:46:42
XLON
72
115.3400
400222840718766
10:46:42
XLON
3,463
115.3400
400222840718767
10:47:03
XLON
1
115.3600
400222840718815
10:47:20
XLON
13,853
115.3800
400222840718869
10:47:56
XLON
2,968
115.4000
400222840718912
10:48:10
XLON
2,849
115.4000
400222840718935
10:48:18
XLON
623
115.3800
400222840718950
10:48:18
XLON
399
115.3800
400222840718951
10:48:18
XLON
10,218
115.3800
400222840718952
10:48:36
XLON
3,407
115.3600
400222840719009
10:50:19
XLON
3,000
115.4400
400222840719183
10:50:23
XLON
431
115.4200
400222840719191
10:50:23
XLON
13,017
115.4200
400222840719192
10:51:23
XLON
3,000
115.3400
400222840719412
10:51:23
XLON
1,382
115.3400
400222840719413
10:51:23
XLON
691
115.3400
400222840719414
10:51:40
XLON
3,124
115.3200
400222840719453
10:51:40
XLON
6,043
115.3000
400222840719462
10:52:47
XLON
3,340
115.3000
400222840719572
10:52:56
XLON
7,409
115.2800
400222840719593
10:54:05
XLON
6,557
115.3000
400222840719764
10:54:41
XLON
2,973
115.2600
400222840719804
10:55:50
XLON
13,615
115.2200
400222840719965
10:55:50
XLON
3,000
115.2200
400222840719977
10:55:50
XLON
1,074
115.2200
400222840719978
10:56:47
XLON
3,180
115.2200
400222840720097
10:57:13
XLON
2,904
115.2000
400222840720147
10:57:58
XLON
4,316
115.2000
400222840720261
10:58:55
XLON
6,366
115.2200
400222840720404
10:58:56
XLON
3,825
115.2200
400222840720425
10:59:07
XLON
4,182
115.1600
400222840720437
11:00:11
XLON
3,329
115.1800
400222840720620
11:02:02
XLON
3,348
115.1600
400222840720858
11:02:02
XLON
3,000
115.1600
400222840720865
11:02:02
XLON
1,384
115.1600
400222840720866
11:02:09
XLON
5,124
115.1400
400222840720880
11:02:49
XLON
9,700
115.1400
400222840720985
11:04:10
XLON
2,230
115.1600
400222840721197
11:04:10
XLON
4,514
115.1600
400222840721198
11:04:10
XLON
3,326
115.1600
400222840721205
11:04:10
XLON
3,000
115.1600
400222840721206
11:04:10
XLON
2,559
115.1600
400222840721207
11:04:43
XLON
3,084
115.1800
400222840721273
11:05:27
XLON
5,580
115.1800
400222840721383
11:06:17
XLON
2,850
115.1600
400222840721440
11:06:17
XLON
2,311
115.1600
400222840721444
11:06:17
XLON
420
115.1600
400222840721448
11:06:17
XLON
304
115.1600
400222840721449
11:07:41
XLON
3,000
115.2000
400222840721688
11:08:14
XLON
3,200
115.2400
400222840721769
11:08:14
XLON
2,314
115.2400
400222840721770
11:08:28
XLON
2,908
115.2400
400222840721796
11:09:01
XLON
2,135
115.2600
400222840721867
11:09:01
XLON
3,000
115.2600
400222840721868
11:09:01
XLON
443
115.2600
400222840721869
11:10:02
XLON
2,171
115.2600
400222840721961
11:10:02
XLON
11,548
115.2600
400222840721962
11:10:04
XLON
7,500
115.2600
400222840721975
11:11:43
XLON
8,177
115.2600
400222840722257
11:11:43
XLON
3,870
115.2600
400222840722258
11:12:59
XLON
880
115.2400
400222840722453
11:12:59
XLON
3,283
115.2400
400222840722454
11:12:59
XLON
3,630
115.2400
400222840722457
11:12:59
XLON
3,000
115.2400
400222840722462
11:12:59
XLON
3,025
115.2400
400222840722463
11:12:59
XLON
828
115.2400
400222840722464
11:14:04
XLON
3,197
115.3000
400222840722659
11:14:38
XLON
6,653
115.3000
400222840722724
11:15:04
XLON
7,996
115.2800
400222840722764
11:15:38
XLON
3,000
115.2600
400222840722895
11:15:38
XLON
327
115.2600
400222840722896
11:15:38
XLON
5,400
115.2600
400222840722894
11:16:41
XLON
5,893
115.2000
400222840723160
11:17:11
XLON
7,995
115.1400
400222840723229
11:18:29
XLON
3,931
115.1800
400222840723342
11:18:29
XLON
604
115.1800
400222840723343
11:18:57
XLON
9,395
115.1600
400222840723387
11:20:21
XLON
2,837
115.2000
400222840723565
11:21:38
XLON
3,000
115.2000
400222840723734
11:22:15
XLON
12,827
115.1800
400222840723805
11:23:39
XLON
2,246
115.2200
400222840723931
11:23:43
XLON
5,677
115.2400
400222840723935
11:24:29
XLON
5,239
115.2200
400222840724042
11:24:29
XLON
5,341
115.2200
400222840724043
11:24:29
XLON
3,200
115.2000
400222840724047
11:24:29
XLON
3,000
115.2000
400222840724048
11:24:29
XLON
1,749
115.2000
400222840724049
11:25:59
XLON
3,217
115.2400
400222840724283
11:26:13
XLON
5,314
115.2200
400222840724331
11:27:05
XLON
3,810
115.1800
400222840724448
11:27:36
XLON
2,935
115.1800
400222840724528
11:27:36
XLON
136
115.1800
400222840724529
11:28:34
XLON
2,175
115.2200
400222840724667
11:28:34
XLON
739
115.2200
400222840724668
11:29:50
XLON
4,545
115.2600
400222840724807
11:29:50
XLON
3,022
115.2600
400222840724808
11:29:56
XLON
2,400
115.2600
400222840724832
11:29:56
XLON
3,000
115.2600
400222840724833
11:30:35
XLON
4,312
115.2400
400222840724927
11:30:35
XLON
1,383
115.2400
400222840724929
11:30:35
XLON
3,200
115.2400
400222840724930
11:30:35
XLON
3,000
115.2400
400222840724931
11:30:35
XLON
107
115.2400
400222840724932
11:31:14
XLON
5,675
115.2400
400222840725059
11:32:15
XLON
968
115.2200
400222840725232
11:32:15
XLON
2,444
115.2200
400222840725233
11:32:58
XLON
3,367
115.2400
400222840725409
11:33:52
XLON
5,892
115.2200
400222840725602
11:34:03
XLON
1,068
115.2200
400222840725622
11:34:03
XLON
2,060
115.2200
400222840725623
11:34:03
XLON
8,429
115.2200
400222840725624
11:34:18
XLON
3,991
115.1800
400222840725728
11:35:27
XLON
2,861
115.2200
400222840725861
11:35:27
XLON
287
115.2200
400222840725862
11:35:35
XLON
3,731
115.2200
400222840725888
11:37:57
XLON
2,770
115.3600
400222840726335
11:37:57
XLON
2,536
115.3600
400222840726336
11:37:57
XLON
1,309
115.3600
400222840726337
11:38:19
XLON
2,952
115.3600
400222840726372
11:38:25
XLON
2,952
115.3400
400222840726388
11:38:56
XLON
1,888
115.3400
400222840726465
11:38:56
XLON
1,442
115.3400
400222840726466
11:38:56
XLON
3,000
115.3400
400222840726473
11:38:56
XLON
1,381
115.3400
400222840726474
11:38:56
XLON
8,505
115.3400
400222840726475
11:39:55
XLON
706
115.3000
400222840726618
11:39:55
XLON
2,687
115.3000
400222840726619
11:39:55
XLON
3,729
115.3000
400222840726633
11:40:21
XLON
1,883
115.3000
400222840726741
11:42:40
XLON
3,836
115.3200
400222840726965
11:43:11
XLON
1,750
115.3200
400222840727070
11:43:11
XLON
7,708
115.3200
400222840727071
11:43:12
XLON
3,324
115.3200
400222840727072
11:45:01
XLON
8,432
115.3800
400222840727323
11:45:01
XLON
3,000
115.3800
400222840727331
11:45:01
XLON
1,381
115.3800
400222840727332
11:45:01
XLON
6,238
115.3800
400222840727333
11:46:23
XLON
8,527
115.3600
400222840727541
11:46:38
XLON
4,313
115.3200
400222840727579
11:48:14
XLON
6,277
115.3000
400222840727823
11:50:19
XLON
13,137
115.3400
400222840728057
11:50:19
XLON
650
115.3400
400222840728058
11:50:30
XLON
1,382
115.3200
400222840728088
11:50:30
XLON
3,000
115.3200
400222840728089
11:50:30
XLON
2,517
115.3000
400222840728094
11:50:34
XLON
7,000
115.3000
400222840728103
11:52:20
XLON
2,200
115.2600
400222840728247
11:52:20
XLON
1,383
115.2600
400222840728248
11:53:29
XLON
13,174
115.2800
400222840728333
11:53:29
XLON
1,383
115.3000
400222840728337
11:53:29
XLON
253
115.3000
400222840728338
11:53:29
XLON
3,000
115.3000
400222840728339
11:53:29
XLON
158
115.3000
400222840728340
11:54:22
XLON
3,155
115.3000
400222840728462
11:54:52
XLON
202
115.2800
400222840728553
11:54:52
XLON
3,008
115.2800
400222840728554
11:55:12
XLON
2,913
115.2600
400222840728603
11:57:41
XLON
2,195
115.3200
400222840728813
11:57:41
XLON
3,000
115.3200
400222840728814
11:57:41
XLON
5,360
115.3200
400222840728815
11:57:41
XLON
13,211
115.3000
400222840728819
11:57:41
XLON
398
115.3000
400222840728820
11:59:10
XLON
3,000
115.2800
400222840729028
11:59:10
XLON
1,698
115.2800
400222840729029
12:00:48
XLON
44
115.3600
400222840729362
12:01:25
XLON
2,740
115.3600
400222840729430
12:01:25
XLON
3,000
115.3600
400222840729431
12:01:25
XLON
1,382
115.3600
400222840729432
12:01:25
XLON
9,680
115.3600
400222840729433
12:01:55
XLON
2,879
115.3800
400222840729532
12:02:00
XLON
3,343
115.3800
400222840729535
12:03:32
XLON
260
115.4200
400222840729946
12:04:04
XLON
10,248
115.4600
400222840730004
12:04:05
XLON
2,166
115.4600
400222840730008
12:04:05
XLON
8,070
115.4600
400222840730009
12:04:05
XLON
1,296
115.4400
400222840730012
12:04:05
XLON
3,232
115.4400
400222840730013
12:04:06
XLON
3,100
115.4400
400222840730014
12:04:06
XLON
2,802
115.4400
400222840730015
12:04:13
XLON
3,046
115.4200
400222840730060
12:04:56
XLON
2,291
115.4000
400222840730132
12:04:56
XLON
804
115.4000
400222840730133
12:07:24
XLON
2,262
115.3200
400222840730554
12:08:24
XLON
1,692
115.3400
400222840730634
12:08:24
XLON
1,383
115.3400
400222840730635
12:08:24
XLON
3,436
115.3400
400222840730636
12:08:24
XLON
9,222
115.3400
400222840730637
12:08:46
XLON
2,880
115.3400
400222840730680
12:08:54
XLON
1,899
115.3400
400222840730699
12:08:54
XLON
2,467
115.3400
400222840730700
12:09:07
XLON
10,494
115.3400
400222840730715
12:10:11
XLON
323
115.3200
400222840730866
12:10:11
XLON
8,416
115.3200
400222840730867
12:11:22
XLON
5,822
115.2400
400222840731017
12:11:22
XLON
4,233
115.2400
400222840731018
12:14:19
XLON
4,043
115.3400
400222840731419
12:14:19
XLON
3,712
115.3400
400222840731420
12:14:25
XLON
2,940
115.3400
400222840731428
12:14:36
XLON
825
115.3200
400222840731449
12:14:36
XLON
3,620
115.3200
400222840731450
12:14:36
XLON
7,938
115.3200
400222840731451
12:14:36
XLON
825
115.3200
400222840731452
12:16:29
XLON
990
115.3400
400222840731781
12:16:29
XLON
6,808
115.3400
400222840731782
12:18:13
XLON
1,840
115.3400
400222840732007
12:18:45
XLON
4,096
115.3200
400222840732105
12:18:45
XLON
345
115.3200
400222840732106
12:18:45
XLON
5,982
115.3200
400222840732108
12:18:45
XLON
5,946
115.3200
400222840732109
12:19:34
XLON
2,063
115.3000
400222840732245
12:19:34
XLON
861
115.3000
400222840732246
12:20:27
XLON
2,002
115.3000
400222840732370
12:20:27
XLON
8,180
115.3000
400222840732371
12:21:33
XLON
3,012
115.3800
400222840732606
12:21:33
XLON
941
115.3800
400222840732607
12:21:59
XLON
5,200
115.3400
400222840732662
12:21:59
XLON
2,300
115.3400
400222840732670
12:21:59
XLON
3,000
115.3400
400222840732671
12:21:59
XLON
594
115.3400
400222840732672
12:23:14
XLON
3,584
115.3400
400222840732834
12:23:14
XLON
2,123
115.3400
400222840732835
12:24:04
XLON
2,894
115.3000
400222840732920
12:25:04
XLON
10,908
115.3200
400222840733042
12:25:40
XLON
4,937
115.3000
400222840733106
12:25:41
XLON
3,058
115.3000
400222840733113
12:25:41
XLON
1,988
115.3000
400222840733114
12:27:04
XLON
2,943
115.2800
400222840733404
12:27:53
XLON
3,000
115.3000
400222840733513
12:27:53
XLON
919
115.3000
400222840733514
12:30:00
XLON
2,510
115.3600
400222840733824
12:30:00
XLON
3,000
115.3600
400222840733825
12:30:10
XLON
10,954
115.3400
400222840733869
12:31:18
XLON
1,792
115.4400
400222840734052
12:31:18
XLON
1,380
115.4600
400222840734053
12:31:18
XLON
3,000
115.4600
400222840734054
12:31:43
XLON
3,490
115.4800
400222840734098
12:31:43
XLON
3,000
115.4800
400222840734099
12:32:08
XLON
3,200
115.4600
400222840734173
12:32:08
XLON
1,586
115.4600
400222840734174
12:32:08
XLON
11,162
115.4600
400222840734170
12:32:08
XLON
2,415
115.4600
400222840734171
12:33:46
XLON
1,654
115.3600
400222840734308
12:33:47
XLON
2,896
115.3600
400222840734312
12:33:47
XLON
4,371
115.3600
400222840734313
12:36:17
XLON
2,090
115.3600
400222840734567
12:36:22
XLON
2,302
115.3600
400222840734570
12:36:43
XLON
1,382
115.3800
400222840734666
12:36:43
XLON
3,200
115.3800
400222840734667
12:36:43
XLON
3,000
115.3800
400222840734668
12:36:45
XLON
3,000
115.3800
400222840734679
12:38:10
XLON
13,116
115.3600
400222840734789
12:38:10
XLON
3,000
115.3600
400222840734801
12:38:10
XLON
1,382
115.3600
400222840734802
12:38:10
XLON
9,672
115.3600
400222840734803
12:39:04
XLON
23
115.3800
400222840734926
12:39:04
XLON
3,408
115.3800
400222840734927
12:40:33
XLON
4,087
115.3800
400222840735108
12:40:33
XLON
2,300
115.3800
400222840735109
12:40:33
XLON
1,382
115.3800
400222840735110
12:40:33
XLON
2,212
115.3800
400222840735111
12:40:33
XLON
3,000
115.3800
400222840735112
12:40:33
XLON
668
115.3800
400222840735113
12:42:36
XLON
1,381
115.4600
400222840735352
12:42:58
XLON
3,211
115.4600
400222840735428
12:42:58
XLON
1,766
115.4600
400222840735429
12:42:58
XLON
4,589
115.4600
400222840735430
12:43:15
XLON
2,166
115.4600
400222840735456
12:43:15
XLON
726
115.4600
400222840735457
12:44:02
XLON
7,004
115.4800
400222840735536
12:44:02
XLON
3,579
115.4800
400222840735538
12:44:02
XLON
2,454
115.4800
400222840735539
12:45:02
XLON
6,052
115.5200
400222840735619
12:45:02
XLON
2,030
115.5200
400222840735620
12:45:14
XLON
5,567
115.5000
400222840735664
12:48:51
XLON
9,000
115.5400
400222840735976
12:48:51
XLON
3,462
115.5400
400222840735977
12:48:51
XLON
13,565
115.5400
400222840735973
12:50:14
XLON
14,145
115.5800
400222840736260
12:50:33
XLON
2,281
115.5800
400222840736290
12:50:35
XLON
2,714
115.5800
400222840736292
12:50:39
XLON
2,303
115.5800
400222840736295
12:50:39
XLON
648
115.5800
400222840736296
12:50:51
XLON
6,743
115.5600
400222840736315
12:50:51
XLON
3,200
115.5600
400222840736317
12:50:51
XLON
1,380
115.5600
400222840736318
12:50:51
XLON
1,265
115.5600
400222840736319
12:52:37
XLON
3,200
115.5200
400222840736617
12:52:37
XLON
1,490
115.5200
400222840736618
12:53:09
XLON
1,380
115.5600
400222840736661
12:53:09
XLON
3,000
115.5600
400222840736662
12:53:09
XLON
494
115.5600
400222840736663
12:53:09
XLON
1,192
115.5600
400222840736664
12:53:34
XLON
2,346
115.5200
400222840736732
12:54:19
XLON
12,124
115.5400
400222840736878
12:54:19
XLON
1,570
115.5400
400222840736879
12:54:19
XLON
3,211
115.5400
400222840736882
12:54:19
XLON
2,800
115.5400
400222840736883
12:54:19
XLON
3,000
115.5400
400222840736884
12:54:19
XLON
3,113
115.5400
400222840736885
12:57:20
XLON
13,636
115.5000
400222840737311
12:57:20
XLON
268
115.4800
400222840737313
12:57:39
XLON
2,339
115.5000
400222840737455
12:57:39
XLON
5,377
115.5000
400222840737456
12:58:13
XLON
3,142
115.5000
400222840737519
12:59:51
XLON
3,200
115.5200
400222840737877
12:59:51
XLON
757
115.5200
400222840737878
13:00:04
XLON
8,220
115.4600
400222840738002
13:00:14
XLON
6,310
115.4400
400222840738074
13:00:35
XLON
3,036
115.4400
400222840738132
13:02:12
XLON
240
115.4400
400222840738403
13:02:12
XLON
10,166
115.4400
400222840738404
13:02:12
XLON
686
115.4400
400222840738405
13:02:18
XLON
3,933
115.4200
400222840738484
13:02:18
XLON
3,185
115.4200
400222840738492
13:05:13
XLON
3,000
115.5000
400222840738815
13:05:16
XLON
3,693
115.5000
400222840738816
13:05:16
XLON
1,380
115.5000
400222840738817
13:05:16
XLON
3,000
115.5000
400222840738818
13:05:49
XLON
11,522
115.4600
400222840738881
13:05:49
XLON
3,200
115.4600
400222840738885
13:05:49
XLON
3,000
115.4600
400222840738886
13:05:49
XLON
3,951
115.4600
400222840738887
13:05:49
XLON
1,380
115.4600
400222840738888
13:06:03
XLON
3,467
115.4200
400222840738924
13:07:02
XLON
2,966
115.4800
400222840739070
13:07:02
XLON
3,000
115.4800
400222840739071
13:07:02
XLON
965
115.4800
400222840739072
13:08:46
XLON
1,692
115.5600
400222840739396
13:08:46
XLON
2,409
115.5600
400222840739397
13:08:52
XLON
3,291
115.5400
400222840739401
13:09:05
XLON
6,115
115.5200
400222840739439
13:09:05
XLON
5,822
115.5200
400222840739440
13:10:49
XLON
2,519
115.5600
400222840739709
13:10:49
XLON
388
115.5600
400222840739710
13:13:03
XLON
3,000
115.5800
400222840739959
13:14:18
XLON
11,794
115.6000
400222840740124
13:14:18
XLON
12,891
115.6000
400222840740137
13:15:34
XLON
2,210
115.6200
400222840740256
13:15:34
XLON
9,664
115.6200
400222840740257
13:15:43
XLON
2,223
115.6200
400222840740266
13:15:43
XLON
1,378
115.6200
400222840740267
13:15:43
XLON
3,000
115.6200
400222840740268
13:16:27
XLON
8,963
115.6800
400222840740371
13:16:37
XLON
5,802
115.6600
400222840740385
13:17:14
XLON
9,956
115.6800
400222840740458
13:18:10
XLON
5,816
115.6800
400222840740534
13:18:53
XLON
1,792
115.6800
400222840740606
13:18:53
XLON
10,450
115.6800
400222840740607
13:19:38
XLON
3,838
115.7200
400222840740738
13:20:35
XLON
6,712
115.7200
400222840740915
13:20:35
XLON
7,973
115.7200
400222840740918
13:20:35
XLON
5,059
115.7200
400222840740919
13:21:24
XLON
5,129
115.7000
400222840741014
13:21:58
XLON
1,979
115.7200
400222840741125
13:21:58
XLON
1,009
115.7200
400222840741126
13:22:02
XLON
4,952
115.7200
400222840741140
13:22:02
XLON
5,733
115.7200
400222840741141
13:22:12
XLON
2,871
115.7000
400222840741218
13:23:26
XLON
3,000
115.7000
400222840741470
13:23:26
XLON
5,712
115.7000
400222840741467
13:24:56
XLON
4,419
115.6800
400222840741633
13:26:12
XLON
10,000
115.7200
400222840741784
13:26:12
XLON
2,275
115.7200
400222840741785
13:26:52
XLON
10,197
115.7200
400222840741874
13:26:52
XLON
2,691
115.7200
400222840741875
13:26:52
XLON
10,267
115.7400
400222840741877
13:26:52
XLON
1,377
115.7400
400222840741878
13:26:52
XLON
2,495
115.7400
400222840741879
13:28:38
XLON
2,200
115.7400
400222840742132
13:28:38
XLON
667
115.7400
400222840742133
13:28:48
XLON
2,348
115.7400
400222840742158
13:28:48
XLON
1,649
115.7400
400222840742159
13:29:52
XLON
4,437
115.7400
400222840742316
13:29:52
XLON
1,377
115.7400
400222840742317
13:29:52
XLON
2,637
115.7400
400222840742318
13:30:44
XLON
1
115.7800
400222840742421
13:30:59
XLON
2,215
115.7800
400222840742444
13:30:59
XLON
1,377
115.7800
400222840742445
13:31:01
XLON
9,201
115.7600
400222840742448
13:31:09
XLON
3,884
115.7400
400222840742460
13:31:34
XLON
12,807
115.7600
400222840742491
13:31:38
XLON
4,010
115.7400
400222840742523
13:31:38
XLON
4,463
115.7400
400222840742524
13:32:44
XLON
1,673
115.7200
400222840742723
13:32:44
XLON
1,253
115.7200
400222840742724
13:33:26
XLON
1,673
115.7200
400222840742809
13:33:31
XLON
1,129
115.7200
400222840742818
13:33:44
XLON
2,008
115.7200
400222840742826
13:34:04
XLON
1,217
115.7400
400222840742886
13:34:04
XLON
1,378
115.7400
400222840742887
13:34:04
XLON
2,305
115.7400
400222840742888
13:34:04
XLON
3,000
115.7400
400222840742889
13:34:06
XLON
2,841
115.7400
400222840742904
13:34:06
XLON
3,000
115.7400
400222840742905
13:34:06
XLON
496
115.7400
400222840742906
13:34:17
XLON
2,268
115.7400
400222840742943
13:34:17
XLON
772
115.7400
400222840742944
13:34:31
XLON
790
115.7200
400222840742987
13:34:31
XLON
11,498
115.7200
400222840742988
13:34:41
XLON
1,892
115.7000
400222840743013
13:34:41
XLON
2,847
115.7000
400222840743014
13:34:54
XLON
3,282
115.6600
400222840743052
13:36:15
XLON
1,259
115.7000
400222840743294
13:36:15
XLON
8,896
115.7000
400222840743295
13:36:15
XLON
2,642
115.7000
400222840743296
13:37:25
XLON
2,342
115.7200
400222840743430
13:37:25
XLON
1,378
115.7200
400222840743431
13:38:53
XLON
2,266
115.7200
400222840743607
13:38:53
XLON
3,000
115.7200
400222840743608
13:38:57
XLON
2,196
115.7200
400222840743619
13:38:57
XLON
3,000
115.7200
400222840743620
13:38:59
XLON
1,356
115.7200
400222840743633
13:39:50
XLON
12,266
115.7200
400222840743738
13:40:01
XLON
2,151
115.7200
400222840743767
13:40:01
XLON
3,000
115.7200
400222840743768
13:40:01
XLON
1,377
115.7200
400222840743769
13:41:04
XLON
10,409
115.7200
400222840743867
13:41:04
XLON
2,100
115.7200
400222840743874
13:41:04
XLON
2,151
115.7200
400222840743875
13:41:04
XLON
1,378
115.7200
400222840743876
13:41:32
XLON
605
115.7400
400222840743942
13:41:32
XLON
2,234
115.7400
400222840743943
13:41:35
XLON
12,794
115.7200
400222840743971
13:42:20
XLON
4,000
115.6600
400222840744233
13:42:20
XLON
4,300
115.6600
400222840744234
13:43:09
XLON
4,857
115.5800
400222840744348
13:43:18
XLON
3,821
115.5600
400222840744378
13:45:54
XLON
8,551
115.6000
400222840744832
13:45:54
XLON
3,730
115.6000
400222840744836
13:45:54
XLON
1,378
115.6000
400222840744837
13:45:54
XLON
6,337
115.6000
400222840744838
13:45:54
XLON
2,191
115.6000
400222840744839
13:46:21
XLON
1,699
115.6400
400222840744900
13:46:22
XLON
247
115.6400
400222840744901
13:46:22
XLON
2,223
115.6400
400222840744903
13:46:29
XLON
1,121
115.6200
400222840744940
13:47:20
XLON
3,200
115.6600
400222840745060
13:47:20
XLON
6,813
115.6600
400222840745058
13:47:20
XLON
5,815
115.6600
400222840745059
13:48:03
XLON
10,603
115.6600
400222840745101
13:48:03
XLON
3,000
115.6600
400222840745103
13:48:57
XLON
5,054
115.7000
400222840745243
13:50:03
XLON
4,000
115.6800
400222840745405
13:50:03
XLON
3,000
115.6800
400222840745416
13:50:03
XLON
6,137
115.6800
400222840745417
13:50:38
XLON
3,015
115.6800
400222840745507
13:52:41
XLON
2,124
115.7400
400222840745729
13:52:41
XLON
1,377
115.7400
400222840745730
13:52:41
XLON
3,000
115.7400
400222840745731
13:53:40
XLON
2,166
115.7400
400222840745855
13:53:40
XLON
1,377
115.7400
400222840745856
13:53:40
XLON
3,000
115.7400
400222840745857
13:54:35
XLON
13,678
115.7200
400222840746020
13:54:35
XLON
3,200
115.7200
400222840746024
13:54:35
XLON
10,622
115.7200
400222840746034
13:54:35
XLON
3,200
115.7200
400222840746035
13:54:36
XLON
4,275
115.7200
400222840746046
13:54:36
XLON
1,377
115.7200
400222840746047
13:54:36
XLON
1,471
115.7200
400222840746048
13:55:09
XLON
11,133
115.7200
400222840746167
13:55:09
XLON
1,451
115.7200
400222840746168
13:58:02
XLON
2,424
115.7800
400222840746614
13:58:02
XLON
9,000
115.7800
400222840746615
13:58:02
XLON
2,044
115.7800
400222840746616
13:58:02
XLON
3,200
115.7400
400222840746628
13:58:02
XLON
3,000
115.7400
400222840746629
13:58:02
XLON
3,900
115.7600
400222840746630
13:58:02
XLON
3,000
115.7600
400222840746631
13:58:02
XLON
220
115.7600
400222840746632
13:58:27
XLON
2,306
115.7600
400222840746700
13:58:27
XLON
627
115.7600
400222840746701
13:58:43
XLON
1,479
115.7600
400222840746741
13:58:43
XLON
1,476
115.7600
400222840746742
13:58:56
XLON
1,829
115.7800
400222840746795
13:58:56
XLON
1,059
115.7800
400222840746796
13:59:02
XLON
6,322
115.7600
400222840746809
13:59:02
XLON
6,725
115.7600
400222840746810
13:59:55
XLON
5,249
115.7800
400222840746852
14:00:34
XLON
9,356
115.7800
400222840747070
14:00:38
XLON
4,327
115.7600
400222840747075
14:01:43
XLON
2,149
115.7400
400222840747245
14:02:08
XLON
2,112
115.7400
400222840747308
14:02:08
XLON
2,500
115.7400
400222840747309
14:02:08
XLON
2,143
115.7400
400222840747310
14:03:00
XLON
6,109
115.7400
400222840747432
14:03:00
XLON
6,444
115.7400
400222840747434
14:03:01
XLON
1,480
115.7400
400222840747504
14:03:01
XLON
10
115.7400
400222840747505
14:03:22
XLON
2,052
115.7600
400222840747620
14:03:22
XLON
873
115.7600
400222840747621
14:03:28
XLON
5,130
115.7400
400222840747629
14:03:28
XLON
4,335
115.7400
400222840747630
14:04:11
XLON
2,532
115.6800
400222840747738
14:04:11
XLON
4,070
115.6800
400222840747739
14:04:51
XLON
10,059
115.7000
400222840747910
14:04:51
XLON
2,500
115.7000
400222840747911
14:04:51
XLON
688
115.7000
400222840747912
14:05:36
XLON
2,246
115.6800
400222840748061
14:05:36
XLON
1,715
115.6800
400222840748062
14:05:36
XLON
3,000
115.6800
400222840748066
14:05:36
XLON
1,653
115.6800
400222840748067
14:06:17
XLON
9,683
115.6800
400222840748233
14:08:57
XLON
12,731
115.7800
400222840748589
14:08:57
XLON
2,800
115.7800
400222840748598
14:08:57
XLON
3,000
115.7800
400222840748599
14:08:57
XLON
2,500
115.7800
400222840748600
14:08:57
XLON
1,200
115.7800
400222840748601
14:08:57
XLON
3,652
115.7800
400222840748602
14:09:24
XLON
865
115.7800
400222840748684
14:09:24
XLON
3,000
115.7800
400222840748685
14:09:41
XLON
3,200
115.7800
400222840748743
14:09:41
XLON
3,000
115.7800
400222840748744
14:10:08
XLON
2,223
115.7800
400222840748804
14:10:08
XLON
3,000
115.7800
400222840748805
14:10:08
XLON
2,500
115.7800
400222840748806
14:10:22
XLON
865
115.7800
400222840748891
14:11:22
XLON
7,037
115.8200
400222840749158
14:11:22
XLON
843
115.8200
400222840749159
14:11:22
XLON
4,782
115.8200
400222840749160
14:14:11
XLON
2,288
115.8400
400222840749600
14:14:11
XLON
2,500
115.8400
400222840749601
14:14:11
XLON
1,007
115.8400
400222840749602
14:14:12
XLON
1,396
115.8400
400222840749633
14:14:12
XLON
3,000
115.8400
400222840749634
14:14:12
XLON
4,440
115.8400
400222840749635
14:14:12
XLON
2,500
115.8400
400222840749636
14:14:14
XLON
3,702
115.8400
400222840749642
14:14:14
XLON
2,525
115.8400
400222840749643
14:14:14
XLON
3,000
115.8400
400222840749644
14:14:14
XLON
4,440
115.8400
400222840749645
14:14:14
XLON
11,493
115.8200
400222840749646
14:14:50
XLON
9,727
115.7800
400222840749747
14:15:55
XLON
832
115.8000
400222840749899
14:15:55
XLON
2,146
115.8000
400222840749900
14:16:05
XLON
136
115.8000
400222840749979
14:16:05
XLON
2,276
115.8000
400222840749980
14:16:05
XLON
491
115.8000
400222840749981
14:16:17
XLON
8,878
115.8200
400222840750018
14:16:19
XLON
5,215
115.8200
400222840750029
14:17:07
XLON
11,828
115.8000
400222840750144
14:18:12
XLON
2,869
115.8000
400222840750342
14:18:12
XLON
2,500
115.8000
400222840750347
14:18:12
XLON
3,200
115.8000
400222840750348
14:18:12
XLON
3,000
115.8000
400222840750349
14:18:12
XLON
2,916
115.8000
400222840750350
14:19:27
XLON
3,200
115.7400
400222840750586
14:19:27
XLON
1,740
115.7400
400222840750587
14:19:55
XLON
6,414
115.7200
400222840750621
14:19:55
XLON
7,693
115.7200
400222840750622
14:19:55
XLON
3,000
115.7200
400222840750623
14:19:55
XLON
2,500
115.7200
400222840750624
14:19:55
XLON
248
115.7200
400222840750625
14:21:23
XLON
10,406
115.7600
400222840750917
14:22:12
XLON
5,419
115.7400
400222840751086
14:22:12
XLON
1,163
115.7400
400222840751087
14:22:12
XLON
3,000
115.7400
400222840751088
14:22:13
XLON
3,751
115.7400
400222840751089
14:22:45
XLON
2,065
115.7400
400222840751123
14:22:45
XLON
5,103
115.7400
400222840751124
14:23:12
XLON
2,120
115.7400
400222840751179
14:23:12
XLON
832
115.7400
400222840751180
14:23:49
XLON
3,791
115.7400
400222840751262
14:23:49
XLON
2,400
115.7400
400222840751264
14:23:49
XLON
3,000
115.7400
400222840751265
14:23:49
XLON
2,253
115.7400
400222840751266
14:23:49
XLON
2,113
115.7400
400222840751267
14:24:02
XLON
8,380
115.7200
400222840751330
14:24:48
XLON
3,631
115.7800
400222840751457
14:25:05
XLON
3,116
115.7400
400222840751495
14:25:06
XLON
2,500
115.7400
400222840751496
14:25:06
XLON
2,100
115.7400
400222840751497
14:25:06
XLON
3,000
115.7400
400222840751498
14:25:06
XLON
1,247
115.7400
400222840751499
14:25:47
XLON
8,948
115.7000
400222840751644
14:25:47
XLON
2,300
115.7000
400222840751645
14:25:47
XLON
1,440
115.7000
400222840751646
14:26:00
XLON
5,660
115.6800
400222840751682
14:26:23
XLON
6,354
115.6800
400222840751772
14:26:23
XLON
687
115.6800
400222840751773
14:27:35
XLON
2,500
115.7000
400222840751996
14:27:35
XLON
3,000
115.7000
400222840751997
14:27:43
XLON
3,000
115.7200
400222840752030
14:27:50
XLON
1,175
115.7400
400222840752037
14:27:50
XLON
3,674
115.7400
400222840752038
14:27:50
XLON
2,500
115.7400
400222840752039
14:27:53
XLON
2,904
115.7400
400222840752043
14:28:00
XLON
96
115.7400
400222840752069
14:28:00
XLON
865
115.7400
400222840752070
14:28:00
XLON
2,096
115.7400
400222840752071
14:28:10
XLON
2,160
115.7400
400222840752091
14:28:10
XLON
3,160
115.7400
400222840752092
14:28:11
XLON
2,160
115.7400
400222840752096
14:28:11
XLON
6,349
115.7400
400222840752097
14:28:35
XLON
3,797
115.7200
400222840752150
14:28:55
XLON
2,286
115.7200
400222840752204
14:28:55
XLON
594
115.7200
400222840752205
14:29:18
XLON
3,000
115.8000
400222840752274
14:29:20
XLON
3,000
115.8000
400222840752275
14:29:23
XLON
1,976
115.8000
400222840752276
14:29:29
XLON
3,000
115.8000
400222840752298
14:29:54
XLON
3,000
115.8000
400222840752373
14:30:01
XLON
865
115.8400
400222840752649
14:30:03
XLON
3,000
115.8800
400222840752727
14:30:03
XLON
22
115.8800
400222840752728
14:30:17
XLON
7,094
115.9400
400222840753083
14:30:17
XLON
2,500
115.9400
400222840753084
14:30:17
XLON
3,200
115.9400
400222840753085
14:30:17
XLON
1,916
115.9400
400222840753086
14:30:23
XLON
2,188
115.8800
400222840753139
14:30:23
XLON
1,802
115.8800
400222840753140
14:30:23
XLON
3,848
115.8800
400222840753135
14:30:45
XLON
3,175
115.9200
400222840753541
14:30:53
XLON
2,200
115.9400
400222840753613
14:30:53
XLON
749
115.9400
400222840753614
14:30:57
XLON
2,566
115.9200
400222840753643
14:30:57
XLON
10,106
115.9200
400222840753644
14:30:57
XLON
3,000
115.9200
400222840753646
14:30:57
XLON
106
115.9200
400222840753647
14:31:07
XLON
310
116.0200
400222840753828
14:31:09
XLON
2,113
116.1000
400222840753847
14:31:09
XLON
2,700
116.1000
400222840753849
14:31:09
XLON
1,546
116.1000
400222840753850
14:31:10
XLON
4,116
116.0800
400222840753851
14:31:13
XLON
3,000
116.1000
400222840753900
14:31:13
XLON
3,073
116.1000
400222840753901
14:31:16
XLON
3,000
116.1000
400222840753955
14:31:16
XLON
1,897
116.1000
400222840753956
14:31:16
XLON
32
116.1000
400222840753957
14:31:16
XLON
1,000
116.0400
400222840753980
14:31:16
XLON
3,008
116.0400
400222840753981
14:31:22
XLON
9,000
116.0400
400222840754025
14:31:22
XLON
4,826
116.0400
400222840754026
14:31:22
XLON
2,500
116.0400
400222840754028
14:31:22
XLON
3,000
116.0400
400222840754029
14:31:22
XLON
3,173
116.0400
400222840754030
14:31:22
XLON
4,328
116.0400
400222840754031
14:31:30
XLON
5,283
116.0200
400222840754086
14:31:38
XLON
3,000
115.9600
400222840754152
14:31:47
XLON
3,000
115.9600
400222840754182
14:31:49
XLON
3,000
115.9600
400222840754183
14:31:49
XLON
2,806
115.9600
400222840754184
14:31:49
XLON
283
115.9600
400222840754185
14:31:58
XLON
3,324
115.9400
400222840754222
14:31:58
XLON
1,251
115.9400
400222840754223
14:32:07
XLON
3,000
116.0200
400222840754423
14:32:08
XLON
3,000
116.0000
400222840754494
14:32:08
XLON
1,375
116.0200
400222840754495
14:32:08
XLON
2,402
116.0200
400222840754496
14:32:09
XLON
3,000
116.0000
400222840754522
14:32:09
XLON
2,303
116.0000
400222840754523
14:32:09
XLON
2,500
116.0000
400222840754524
14:32:10
XLON
984
116.0000
400222840754525
14:32:10
XLON
3,000
116.0000
400222840754526
14:32:10
XLON
496
116.0000
400222840754527
14:32:10
XLON
2,628
116.0000
400222840754528
14:32:17
XLON
5,567
116.0000
400222840754558
14:32:17
XLON
7,814
116.0000
400222840754561
14:32:20
XLON
5,675
115.9600
400222840754611
14:33:02
XLON
2,156
115.9600
400222840754808
14:33:02
XLON
7,462
115.9600
400222840754809
14:33:16
XLON
3,135
115.9000
400222840754907
14:33:59
XLON
4,333
115.9600
400222840755165
14:33:59
XLON
76
115.9600
400222840755166
14:34:15
XLON
6,323
116.0000
400222840755316
14:34:26
XLON
3,000
116.1000
400222840755464
14:34:50
XLON
1,905
116.1800
400222840755662
14:34:59
XLON
54,255
116.1700
400222840755727
14:35:16
XLON
13,265
116.1800
400222840755863
14:35:16
XLON
3,000
116.1800
400222840755864
14:35:16
XLON
1,200
116.1800
400222840755865
14:35:16
XLON
4,630
116.1800
400222840755866
14:35:21
XLON
40
116.1800
400222840755879
14:35:22
XLON
2,609
116.1800
400222840755884
14:35:22
XLON
3,000
116.1800
400222840755885
14:35:36
XLON
3,000
116.1600
400222840756046
14:35:36
XLON
8,491
116.1600
400222840756047
14:35:40
XLON
4,094
116.1400
400222840756068
14:35:40
XLON
512
116.1400
400222840756069
14:35:45
XLON
4,576
116.1400
400222840756101
14:35:45
XLON
5,970
116.1400
400222840756102
14:35:45
XLON
2,885
116.1400
400222840756104
14:36:29
XLON
3,000
116.1200
400222840756417
14:36:29
XLON
924
116.1200
400222840756418
14:36:29
XLON
865
116.1200
400222840756419
14:36:47
XLON
865
116.1200
400222840756604
14:37:07
XLON
865
116.1600
400222840757059
14:37:14
XLON
3,000
116.1800
400222840757109
14:37:23
XLON
7,174
116.1600
400222840757178
14:37:24
XLON
3,000
116.1600
400222840757179
14:37:24
XLON
1,862
116.1600
400222840757180
14:37:57
XLON
6,249
116.1600
400222840757421
14:37:57
XLON
535
116.1600
400222840757422
14:38:00
XLON
8,653
116.1400
400222840757469
14:38:00
XLON
4,827
116.1400
400222840757470
14:38:12
XLON
12,043
116.1000
400222840757549
14:38:12
XLON
2,856
116.1000
400222840757551
14:39:26
XLON
3,000
116.0800
400222840757937
14:39:26
XLON
441
116.0800
400222840757938
14:39:43
XLON
4,307
116.0800
400222840757994
14:40:06
XLON
4,009
116.1200
400222840758167
14:40:06
XLON
4,050
116.1200
400222840758168
14:40:06
XLON
865
116.1200
400222840758169
14:40:12
XLON
3,390
116.2600
400222840758214
14:40:13
XLON
2,481
116.2800
400222840758233
14:40:13
XLON
1,097
116.2800
400222840758234
14:40:16
XLON
3,995
116.2400
400222840758261
14:40:16
XLON
4,552
116.2200
400222840758267
14:40:24
XLON
3,843
116.2000
400222840758303
14:40:24
XLON
4,004
116.2000
400222840758304
14:40:25
XLON
2,199
116.2000
400222840758305
14:40:25
XLON
2,033
116.2000
400222840758306
14:41:04
XLON
2,277
116.2200
400222840758524
14:41:04
XLON
11,377
116.2200
400222840758525
14:41:04
XLON
2,500
116.2200
400222840758526
14:41:04
XLON
3,000
116.2200
400222840758527
14:41:04
XLON
903
116.2400
400222840758528
14:42:28
XLON
5,544
116.1200
400222840758957
14:42:28
XLON
7,225
116.1200
400222840758958
14:43:04
XLON
8,150
116.1400
400222840759204
14:43:05
XLON
5,758
116.1000
400222840759237
14:43:05
XLON
3,000
116.1000
400222840759238
14:43:05
XLON
632
116.1200
400222840759239
14:43:17
XLON
13,362
116.0800
400222840759322
14:43:17
XLON
5,723
116.0800
400222840759318
14:43:24
XLON
7,838
116.0400
400222840759363
14:43:32
XLON
4,226
116.0600
400222840759418
14:43:33
XLON
865
116.0600
400222840759419
14:43:34
XLON
2,936
116.0600
400222840759423
14:43:43
XLON
2,994
116.0400
400222840759456
14:43:43
XLON
8,970
116.0400
400222840759457
14:43:43
XLON
2,994
116.0400
400222840759460
14:44:10
XLON
3,715
116.0000
400222840759606
14:44:41
XLON
1,886
115.9600
400222840759731
14:44:41
XLON
1,659
115.9600
400222840759732
14:44:41
XLON
326
115.9600
400222840759733
14:44:52
XLON
3,802
116.0000
400222840759784
14:44:52
XLON
1,559
116.0000
400222840759785
14:44:52
XLON
5,420
116.0000
400222840759786
14:44:58
XLON
286
115.9800
400222840759820
14:44:58
XLON
4,626
115.9800
400222840759822
14:44:58
XLON
2,820
115.9800
400222840759824
14:45:48
XLON
865
115.9200
400222840760171
14:45:56
XLON
13,545
115.9200
400222840760217
14:46:14
XLON
13,627
115.8600
400222840760296
14:46:19
XLON
3,740
115.8600
400222840760302
14:46:19
XLON
3,051
115.8400
400222840760310
14:46:50
XLON
1,000
115.8000
400222840760543
14:46:50
XLON
6,695
115.8000
400222840760544
14:47:04
XLON
3,663
115.7600
400222840760640
14:47:35
XLON
191
115.6600
400222840760834
14:47:35
XLON
4,672
115.6600
400222840760835
14:48:02
XLON
5,466
115.6600
400222840760983
14:48:07
XLON
6,205
115.6200
400222840761033
14:48:18
XLON
4,878
115.6200
400222840761076
14:48:33
XLON
4,229
115.6000
400222840761173
14:49:12
XLON
5,390
115.5400
400222840761399
14:49:53
XLON
7,203
115.5400
400222840761580
14:50:13
XLON
3,525
115.4800
400222840761766
14:50:18
XLON
3,142
115.4800
400222840761797
14:51:08
XLON
13,056
115.5200
400222840761994
14:51:13
XLON
2,800
115.5000
400222840762053
14:51:13
XLON
654
115.5000
400222840762054
14:51:14
XLON
2,926
115.4800
400222840762071
14:51:24
XLON
9,395
115.5000
400222840762111
14:52:08
XLON
4,096
115.4200
400222840762334
14:52:08
XLON
1,994
115.4200
400222840762335
14:52:25
XLON
2,009
115.4400
400222840762424
14:52:35
XLON
9,000
115.4400
400222840762447
14:52:35
XLON
1,346
115.4400
400222840762448
14:52:57
XLON
8,714
115.4200
400222840762525
14:53:00
XLON
5,259
115.4000
400222840762534
14:53:03
XLON
927
115.3600
400222840762584
14:53:03
XLON
1,000
115.3600
400222840762585
14:53:03
XLON
3,001
115.3600
400222840762586
14:53:47
XLON
3,958
115.3600
400222840762809
14:53:47
XLON
1,820
115.3600
400222840762810
14:53:49
XLON
9,942
115.3400
400222840762827
14:54:23
XLON
3,000
115.3800
400222840763022
14:54:24
XLON
2,843
115.3800
400222840763028
14:54:24
XLON
3,000
115.3800
400222840763029
14:54:33
XLON
2,286
115.3800
400222840763062
14:54:33
XLON
2,798
115.3800
400222840763063
14:54:40
XLON
202
115.3800
400222840763086
14:54:42
XLON
6,003
115.3600
400222840763093
14:54:42
XLON
4,200
115.3600
400222840763094
14:54:42
XLON
7,046
115.3600
400222840763096
14:55:48
XLON
6,392
115.4200
400222840763354
14:55:48
XLON
6,289
115.4200
400222840763355
14:55:48
XLON
865
115.4200
400222840763382
14:55:48
XLON
3,000
115.4200
400222840763383
14:55:48
XLON
2,500
115.4200
400222840763384
14:55:48
XLON
27
115.4200
400222840763385
14:55:49
XLON
1,692
115.4200
400222840763386
14:55:49
XLON
3,319
115.4200
400222840763387
14:55:49
XLON
440
115.4200
400222840763388
14:56:39
XLON
44
115.5200
400222840763702
14:57:01
XLON
3,000
115.5400
400222840763800
14:57:01
XLON
2,500
115.5400
400222840763801
14:57:01
XLON
7,520
115.5400
400222840763802
14:57:01
XLON
1,200
115.5400
400222840763803
14:57:02
XLON
2,500
115.5400
400222840763812
14:57:06
XLON
2,622
115.5400
400222840763837
14:57:13
XLON
3,200
115.5200
400222840763866
14:57:13
XLON
3,000
115.5200
400222840763867
14:57:14
XLON
3,242
115.5000
400222840763885
14:57:16
XLON
2,259
115.5000
400222840763900
14:57:16
XLON
3,945
115.5000
400222840763901
14:57:16
XLON
3,200
115.5000
400222840763904
14:57:16
XLON
2,472
115.5000
400222840763905
14:57:54
XLON
2,165
115.5000
400222840764032
14:57:54
XLON
11,382
115.5000
400222840764033
14:58:13
XLON
3,383
115.5000
400222840764076
14:58:13
XLON
10,112
115.5000
400222840764077
14:58:13
XLON
12,064
115.5000
400222840764081
14:59:04
XLON
3,431
115.4600
400222840764240
14:59:04
XLON
3,200
115.4400
400222840764243
14:59:04
XLON
3,000
115.4400
400222840764244
14:59:04
XLON
3,000
115.4600
400222840764245
14:59:04
XLON
809
115.4600
400222840764246
14:59:19
XLON
3,000
115.4600
400222840764286
14:59:19
XLON
220
115.4600
400222840764287
14:59:20
XLON
2,653
115.4600
400222840764288
14:59:20
XLON
232
115.4600
400222840764289
14:59:25
XLON
1,791
115.4600
400222840764303
14:59:25
XLON
1,142
115.4600
400222840764304
14:59:55
XLON
865
115.4800
400222840764399
14:59:55
XLON
5,330
115.4800
400222840764400
14:59:56
XLON
127
115.5000
400222840764407
14:59:58
XLON
3,135
115.5000
400222840764416
15:00:02
XLON
11,572
115.4800
400222840764475
15:00:02
XLON
1,161
115.4800
400222840764476
15:00:02
XLON
5,375
115.5000
400222840764477
15:00:02
XLON
3,000
115.5000
400222840764478
15:00:02
XLON
312
115.5000
400222840764479
15:00:53
XLON
5,903
115.5200
400222840764664
15:00:53
XLON
5,672
115.5200
400222840764668
15:00:53
XLON
257
115.5200
400222840764669
15:00:53
XLON
1,420
115.5200
400222840764670
15:01:00
XLON
3,000
115.5000
400222840764693
15:01:15
XLON
3,000
115.4600
400222840764781
15:01:18
XLON
2,297
115.4600
400222840764789
15:01:18
XLON
1,497
115.4600
400222840764790
15:01:31
XLON
13,441
115.4400
400222840764855
15:01:31
XLON
3,283
115.4400
400222840764865
15:01:46
XLON
4,578
115.3800
400222840764972
15:02:03
XLON
2,013
115.4000
400222840765033
15:02:03
XLON
879
115.4000
400222840765034
15:02:24
XLON
2
115.4200
400222840765143
15:02:24
XLON
2,500
115.4400
400222840765144
15:02:24
XLON
3,000
115.4400
400222840765145
15:02:44
XLON
4,705
115.4400
400222840765312
15:02:44
XLON
8,174
115.4400
400222840765313
15:02:44
XLON
4,885
115.4400
400222840765315
15:02:56
XLON
5,852
115.3800
400222840765408
15:03:04
XLON
1,602
115.3400
400222840765490
15:03:04
XLON
1,361
115.3400
400222840765491
15:03:24
XLON
1
115.3400
400222840765572
15:03:24
XLON
865
115.3400
400222840765573
15:03:24
XLON
2,500
115.3400
400222840765574
15:03:27
XLON
9,118
115.3200
400222840765581
15:04:24
XLON
3,000
115.3800
400222840765881
15:04:24
XLON
3,000
115.3800
400222840765882
15:04:27
XLON
2,301
115.3800
400222840765891
15:04:27
XLON
3,000
115.3800
400222840765892
15:04:27
XLON
2,301
115.3800
400222840765893
15:04:27
XLON
3,000
115.3800
400222840765894
15:05:07
XLON
2,500
115.4400
400222840766264
15:05:07
XLON
3,000
115.4400
400222840766265
15:05:07
XLON
2,256
115.4400
400222840766266
15:05:07
XLON
1,200
115.4400
400222840766267
15:05:07
XLON
6,034
115.4400
400222840766268
15:05:25
XLON
8,127
115.4800
400222840766449
15:05:27
XLON
4,396
115.4600
400222840766461
15:05:27
XLON
3,200
115.4600
400222840766470
15:05:27
XLON
2,500
115.4600
400222840766471
15:05:27
XLON
2,602
115.4600
400222840766472
15:05:31
XLON
4,752
115.4200
400222840766541
15:06:00
XLON
2,900
115.5200
400222840766725
15:06:00
XLON
751
115.5200
400222840766726
15:06:17
XLON
2,540
115.5600
400222840766843
15:06:17
XLON
3,000
115.5600
400222840766844
15:06:27
XLON
3,000
115.5200
400222840766919
15:06:27
XLON
191
115.5200
400222840766920
15:06:58
XLON
11,869
115.5200
400222840767072
15:07:04
XLON
2,089
115.5600
400222840767130
15:07:24
XLON
3,000
115.6200
400222840767281
15:07:29
XLON
865
115.6200
400222840767312
15:07:42
XLON
104
115.6200
400222840767347
15:07:42
XLON
3,000
115.6200
400222840767348
15:07:53
XLON
3,000
115.6200
400222840767397
15:08:11
XLON
12,984
115.6000
400222840767480
15:08:11
XLON
12,400
115.5800
400222840767486
15:08:48
XLON
3,443
115.5600
400222840767722
15:08:48
XLON
2,500
115.5600
400222840767723
15:08:48
XLON
2,560
115.5600
400222840767724
15:08:48
XLON
1,910
115.5400
400222840767733
15:08:50
XLON
10,988
115.5400
400222840767734
15:09:06
XLON
3,000
115.5200
400222840767817
15:09:06
XLON
4,700
115.5200
400222840767818
15:09:28
XLON
2,732
115.5000
400222840767930
15:09:28
XLON
3,000
115.5000
400222840767931
15:09:32
XLON
12,784
115.4800
400222840767937
15:09:32
XLON
3,000
115.4800
400222840767940
15:09:32
XLON
26
115.4800
400222840767941
15:09:45
XLON
3,361
115.4600
400222840768012
15:10:07
XLON
2,500
115.4600
400222840768115
15:10:07
XLON
1,938
115.4600
400222840768116
15:10:18
XLON
4,118
115.4000
400222840768220
15:10:55
XLON
11,121
115.5400
400222840768494
15:10:55
XLON
3,035
115.5400
400222840768495
15:10:55
XLON
11,121
115.5400
400222840768496
15:11:31
XLON
8,610
115.4800
400222840768766
15:12:09
XLON
3,775
115.5200
400222840768931
15:12:09
XLON
3,000
115.5200
400222840768932
15:12:09
XLON
1,342
115.5200
400222840768933
15:12:13
XLON
12,491
115.4800
400222840768981
15:12:19
XLON
3,315
115.4600
400222840768998
15:12:50
XLON
8,671
115.4400
400222840769148
15:12:58
XLON
1,918
115.4000
400222840769224
15:12:58
XLON
2,746
115.4000
400222840769225
15:13:28
XLON
8,371
115.4600
400222840769345
15:13:58
XLON
13,164
115.4800
400222840769484
15:14:19
XLON
3,140
115.4200
400222840769630
15:14:20
XLON
3,193
115.4200
400222840769634
15:14:36
XLON
1,923
115.4600
400222840769728
15:14:36
XLON
1,260
115.4600
400222840769729
15:14:40
XLON
11,510
115.4400
400222840769747
15:14:40
XLON
1,369
115.4400
400222840769748
15:15:00
XLON
4,661
115.4800
400222840769868
15:15:00
XLON
4,059
115.4800
400222840769861
15:15:06
XLON
2,960
115.4600
400222840769894
15:15:06
XLON
417
115.4600
400222840769895
15:15:28
XLON
8,293
115.3400
400222840770417
15:15:50
XLON
3,000
115.4000
400222840770666
15:15:50
XLON
1,124
115.4000
400222840770667
15:16:32
XLON
1,354
115.4000
400222840770969
15:16:32
XLON
2,500
115.4200
400222840770967
15:16:32
XLON
3,000
115.4200
400222840770968
15:16:46
XLON
7,625
115.4000
400222840770989
15:16:46
XLON
2,653
115.4000
400222840770990
15:16:46
XLON
3,000
115.3800
400222840770997
15:16:46
XLON
941
115.3800
400222840770998
15:16:50
XLON
2,014
115.3800
400222840771007
15:16:50
XLON
3,000
115.3800
400222840771008
15:16:53
XLON
9,240
115.3600
400222840771024
15:17:18
XLON
133
115.4000
400222840771124
15:17:25
XLON
1,944
115.4200
400222840771160
15:17:28
XLON
9,065
115.4000
400222840771166
15:17:28
XLON
3,000
115.4000
400222840771172
15:17:28
XLON
2,500
115.4000
400222840771173
15:17:28
XLON
1,433
115.4000
400222840771174
15:17:47
XLON
5,851
115.3800
400222840771272
15:18:04
XLON
6,297
115.3600
400222840771339
15:18:04
XLON
3,000
115.3600
400222840771348
15:18:04
XLON
1,713
115.3600
400222840771349
15:18:34
XLON
3,981
115.3200
400222840771475
15:18:52
XLON
10,125
115.3200
400222840771563
15:18:52
XLON
3,102
115.3200
400222840771569
15:19:00
XLON
5,685
115.3000
400222840771633
15:19:00
XLON
2,876
115.3000
400222840771637
15:19:44
XLON
3,000
115.3800
400222840771793
15:19:44
XLON
12,994
115.3800
400222840771783
15:20:00
XLON
2,000
115.3400
400222840771867
15:20:00
XLON
3,169
115.3400
400222840771873
15:20:04
XLON
4,244
115.3400
400222840771912
15:20:14
XLON
1,842
115.2800
400222840772029
15:20:14
XLON
3,817
115.2800
400222840772030
15:20:39
XLON
6,351
115.2600
400222840772164
15:20:48
XLON
7,156
115.2200
400222840772211
15:21:17
XLON
1,692
115.2400
400222840772454
15:21:17
XLON
2,500
115.2400
400222840772455
15:21:47
XLON
5,392
115.3000
400222840772730
15:21:47
XLON
3,232
115.3000
400222840772731
15:22:14
XLON
2,663
115.3400
400222840772824
15:22:22
XLON
12,987
115.3200
400222840772860
15:22:22
XLON
338
115.3200
400222840772861
15:22:33
XLON
3,560
115.2800
400222840772908
15:22:33
XLON
6,093
115.2800
400222840772909
15:22:33
XLON
562
115.2800
400222840772910
15:22:33
XLON
3,290
115.2800
400222840772911
15:23:29
XLON
3,742
115.3200
400222840773197
15:23:29
XLON
3,000
115.3200
400222840773198
15:23:29
XLON
2,242
115.3200
400222840773199
15:23:33
XLON
5,894
115.3000
400222840773225
15:23:34
XLON
1,165
115.2800
400222840773228
15:23:34
XLON
6,221
115.2800
400222840773229
15:24:14
XLON
6,263
115.2000
400222840773392
15:24:14
XLON
4,495
115.2000
400222840773393
15:24:14
XLON
2,505
115.2000
400222840773394
15:24:49
XLON
4,315
115.2600
400222840773603
15:24:51
XLON
3,202
115.2200
400222840773618
15:24:51
XLON
2,865
115.2200
400222840773619
15:24:51
XLON
3,202
115.2200
400222840773624
15:25:31
XLON
865
115.1600
400222840773803
15:25:31
XLON
3,000
115.1600
400222840773804
15:25:31
XLON
2,500
115.1600
400222840773805
15:25:39
XLON
1
115.1600
400222840773827
15:25:44
XLON
6,100
115.1600
400222840773839
15:25:44
XLON
85
115.1600
400222840773840
15:25:44
XLON
2,500
115.1600
400222840773844
15:25:44
XLON
3,000
115.1600
400222840773845
15:25:44
XLON
638
115.1600
400222840773846
15:25:44
XLON
4,868
115.1600
400222840773847
15:26:00
XLON
4,632
115.1800
400222840773921
15:26:29
XLON
1,256
115.1400
400222840774123
15:26:29
XLON
2,500
115.1400
400222840774124
15:26:37
XLON
6,484
115.1000
400222840774191
15:26:37
XLON
3,094
115.1000
400222840774192
15:27:14
XLON
2
115.0800
400222840774372
15:27:18
XLON
500
115.1400
400222840774390
15:27:18
XLON
2,704
115.1400
400222840774391
15:27:27
XLON
1,979
115.1400
400222840774486
15:27:27
XLON
3,000
115.1400
400222840774487
15:27:27
XLON
2,048
115.1400
400222840774488
15:27:44
XLON
13,772
115.1200
400222840774529
15:28:19
XLON
2,200
115.2200
400222840774687
15:28:19
XLON
1,116
115.2200
400222840774688
15:28:34
XLON
269
115.2600
400222840774780
15:28:38
XLON
1,845
115.2600
400222840774806
15:28:38
XLON
2,500
115.2600
400222840774807
15:28:40
XLON
1,961
115.2600
400222840774833
15:29:12
XLON
14,068
115.2600
400222840774980
15:29:12
XLON
11,548
115.2600
400222840774983
15:29:17
XLON
3,568
115.2400
400222840775008
15:30:07
XLON
8,866
115.2600
400222840775255
15:30:07
XLON
2,632
115.2600
400222840775257
15:30:07
XLON
3,000
115.2600
400222840775258
15:30:07
XLON
1,295
115.2600
400222840775259
15:30:07
XLON
1,295
115.2600
400222840775260
15:30:10
XLON
2,989
115.2400
400222840775317
15:30:54
XLON
3,208
115.3200
400222840775526
15:30:54
XLON
9,627
115.3200
400222840775527
15:30:56
XLON
6,033
115.2800
400222840775535
15:31:26
XLON
12,336
115.3200
400222840775617
15:31:39
XLON
2,886
115.2800
400222840775684
15:32:23
XLON
13,597
115.2600
400222840775902
15:32:39
XLON
7,668
115.2800
400222840775980
15:32:39
XLON
1,192
115.2800
400222840775981
15:33:02
XLON
3,000
115.2400
400222840776097
15:33:02
XLON
2,739
115.2600
400222840776098
15:33:42
XLON
11,173
115.2200
400222840776304
15:33:42
XLON
2,941
115.2200
400222840776305
15:33:57
XLON
10,344
115.2200
400222840776393
15:33:57
XLON
2,500
115.2000
400222840776401
15:33:57
XLON
785
115.2000
400222840776402
15:33:58
XLON
865
115.2000
400222840776412
15:33:58
XLON
2,929
115.2000
400222840776413
15:34:24
XLON
2,105
115.2200
400222840776551
15:34:37
XLON
8,732
115.2200
400222840776575
15:35:02
XLON
2,500
115.2200
400222840776762
15:35:02
XLON
355
115.2200
400222840776763
15:35:04
XLON
1,928
115.2000
400222840776776
15:35:04
XLON
888
115.2000
400222840776777
15:35:04
XLON
10,687
115.2000
400222840776778
15:35:27
XLON
4,558
115.1400
400222840776918
15:35:27
XLON
3,200
115.1400
400222840776924
15:35:27
XLON
1,301
115.1400
400222840776925
15:36:04
XLON
7,807
115.1200
400222840777306
15:36:04
XLON
466
115.1200
400222840777307
15:36:04
XLON
3,000
115.1200
400222840777308
15:36:04
XLON
2,500
115.1200
400222840777309
15:36:04
XLON
2,307
115.1200
400222840777310
15:36:16
XLON
3,371
115.1400
400222840777423
15:36:29
XLON
4,917
115.1400
400222840777538
15:36:47
XLON
5,929
115.1200
400222840777590
15:36:51
XLON
3,429
115.0800
400222840777634
15:37:00
XLON
3,738
115.0400
400222840777697
15:37:25
XLON
146
115.0600
400222840777843
15:37:25
XLON
3,000
115.0600
400222840777844
15:37:25
XLON
44
115.0600
400222840777845
15:37:58
XLON
485
115.1200
400222840778039
15:37:58
XLON
2,500
115.1200
400222840778040
15:37:58
XLON
3,010
115.1200
400222840778041
15:37:58
XLON
518
115.1200
400222840778042
15:38:04
XLON
2,922
115.1200
400222840778063
15:38:11
XLON
2,124
115.1200
400222840778090
15:38:11
XLON
2,554
115.1200
400222840778091
15:38:14
XLON
11,178
115.1000
400222840778108
15:38:14
XLON
2,202
115.1000
400222840778109
15:38:14
XLON
110
115.1000
400222840778110
15:38:35
XLON
1,021
115.1400
400222840778299
15:38:35
XLON
4,822
115.1400
400222840778300
15:38:57
XLON
3,975
115.0800
400222840778434
15:38:57
XLON
6,963
115.0800
400222840778435
15:38:57
XLON
37
115.0800
400222840778436
15:39:19
XLON
1,858
115.0600
400222840778507
15:39:19
XLON
1,105
115.0600
400222840778508
15:39:40
XLON
1,841
115.1200
400222840778605
15:39:45
XLON
7,000
115.1200
400222840778615
15:39:45
XLON
6,947
115.1200
400222840778616
15:39:45
XLON
3,200
115.1000
400222840778617
15:39:45
XLON
3,200
115.1200
400222840778618
15:39:45
XLON
600
115.1200
400222840778619
15:40:11
XLON
4,248
115.0600
400222840778775
15:40:32
XLON
2,987
115.0600
400222840778868
15:40:37
XLON
4,124
115.0600
400222840778896
15:40:48
XLON
5,752
115.0200
400222840778975
15:41:33
XLON
7,278
115.0600
400222840779247
15:41:33
XLON
1,831
115.0800
400222840779250
15:41:33
XLON
3,000
115.0800
400222840779251
15:41:41
XLON
3,202
115.0800
400222840779272
15:42:04
XLON
865
115.1000
400222840779344
15:42:13
XLON
1,256
115.1400
400222840779416
15:42:13
XLON
1,763
115.1400
400222840779417
15:42:15
XLON
2,008
115.1200
400222840779424
15:42:15
XLON
1,927
115.1200
400222840779425
15:42:31
XLON
1,171
115.1400
400222840779555
15:42:31
XLON
5,000
115.1400
400222840779556
15:42:31
XLON
3,566
115.1400
400222840779557
15:42:32
XLON
2,380
115.1200
400222840779563
15:42:58
XLON
10,350
115.1600
400222840779663
15:43:16
XLON
6,170
115.1200
400222840779754
15:43:27
XLON
3,000
115.1000
400222840779792
15:43:28
XLON
4,408
115.0800
400222840779796
15:44:08
XLON
865
115.0800
400222840780018
15:44:08
XLON
3,000
115.0800
400222840780019
15:44:13
XLON
1,976
115.0800
400222840780042
15:44:13
XLON
1,674
115.0800
400222840780043
15:44:15
XLON
2,342
115.0800
400222840780059
15:44:34
XLON
13,558
115.1200
400222840780130
15:44:34
XLON
6,899
115.1200
400222840780142
15:45:08
XLON
5,773
115.1400
400222840780341
15:45:08
XLON
5,697
115.1400
400222840780343
15:45:34
XLON
3,000
115.2400
400222840780473
15:45:34
XLON
2,500
115.2400
400222840780474
15:46:00
XLON
7,117
115.2200
400222840780604
15:46:00
XLON
7,081
115.2200
400222840780608
15:46:19
XLON
5,622
115.2600
400222840780768
15:46:23
XLON
2,847
115.2600
400222840780813
15:46:37
XLON
148
115.2400
400222840780878
15:46:37
XLON
2,796
115.2400
400222840780879
15:46:50
XLON
3,354
115.2200
400222840780922
15:46:50
XLON
3,397
115.2200
400222840780924
15:47:34
XLON
6,160
115.2600
400222840781133
15:47:34
XLON
2,512
115.2600
400222840781134
15:47:34
XLON
5,451
115.2600
400222840781135
15:47:35
XLON
2,102
115.2600
400222840781138
15:47:35
XLON
1,139
115.2600
400222840781139
15:47:58
XLON
5,322
115.2400
400222840781211
15:47:58
XLON
3,000
115.2600
400222840781213
15:47:58
XLON
505
115.2600
400222840781214
15:48:12
XLON
4,330
115.2800
400222840781371
15:48:35
XLON
1,674
115.2800
400222840781522
15:48:53
XLON
5,644
115.3000
400222840781600
15:48:53
XLON
3,000
115.3000
400222840781601
15:48:53
XLON
785
115.3000
400222840781602
15:48:59
XLON
2,971
115.3000
400222840781617
15:49:08
XLON
13,271
115.2800
400222840781641
15:49:08
XLON
5,281
115.2800
400222840781644
15:49:30
XLON
2,226
115.2600
400222840781715
15:49:30
XLON
1,192
115.2600
400222840781716
15:49:43
XLON
1,673
115.2400
400222840781742
15:49:43
XLON
1,864
115.2400
400222840781743
15:50:01
XLON
11,732
115.1800
400222840781803
15:50:34
XLON
2,175
115.1200
400222840781928
15:50:34
XLON
914
115.1200
400222840781929
15:50:38
XLON
2,720
115.1000
400222840781963
15:50:38
XLON
8,194
115.1000
400222840781964
15:51:25
XLON
1,086
115.1400
400222840782236
15:51:25
XLON
45
115.1400
400222840782237
15:51:40
XLON
759
115.1800
400222840782322
15:51:54
XLON
12,879
115.2000
400222840782370
15:51:54
XLON
3,000
115.2000
400222840782375
15:52:00
XLON
2,500
115.1400
400222840782426
15:52:00
XLON
368
115.1400
400222840782427
15:52:06
XLON
3,199
115.1400
400222840782448
15:52:12
XLON
2,855
115.1400
400222840782476
15:52:15
XLON
3,000
115.1200
400222840782481
15:52:15
XLON
597
115.1200
400222840782482
15:52:21
XLON
13,225
115.1200
400222840782492
15:52:53
XLON
401
115.1400
400222840782651
15:52:53
XLON
1,809
115.1400
400222840782652
15:52:53
XLON
3,797
115.1400
400222840782653
15:53:07
XLON
5,569
115.1600
400222840782710
15:53:07
XLON
1,913
115.1600
400222840782711
15:53:34
XLON
1,661
115.1800
400222840782768
15:53:34
XLON
9,757
115.1800
400222840782769
15:53:34
XLON
2,884
115.1800
400222840782773
15:54:03
XLON
4,467
115.1400
400222840782880
15:54:14
XLON
6,455
115.1400
400222840782952
15:54:14
XLON
1,389
115.1400
400222840782953
15:54:45
XLON
7,460
115.1400
400222840783064
15:54:45
XLON
3,000
115.1400
400222840783065
15:54:45
XLON
1,423
115.1400
400222840783066
15:55:01
XLON
3,994
115.1600
400222840783165
15:55:33
XLON
865
115.1600
400222840783469
15:55:33
XLON
2,336
115.1600
400222840783470
15:55:47
XLON
4,095
115.1600
400222840783513
15:55:47
XLON
161
115.1600
400222840783514
15:56:02
XLON
3,951
115.1400
400222840783580
15:56:02
XLON
630
115.1400
400222840783581
15:56:02
XLON
14,071
115.1400
400222840783614
15:56:52
XLON
11,054
115.1600
400222840783869
15:56:54
XLON
3,869
115.1400
400222840783898
15:57:23
XLON
8,287
115.1200
400222840784049
15:58:06
XLON
865
115.1000
400222840784184
15:58:06
XLON
2,500
115.1000
400222840784185
15:58:06
XLON
3,000
115.1000
400222840784186
15:58:17
XLON
41
115.0400
400222840784256
15:58:19
XLON
7,224
115.0400
400222840784257
15:58:19
XLON
865
115.0400
400222840784258
15:58:19
XLON
489
115.0400
400222840784259
15:58:23
XLON
2,286
115.0400
400222840784281
15:58:27
XLON
3,260
115.0400
400222840784287
15:58:54
XLON
463
115.0600
400222840784371
15:58:54
XLON
10,565
115.0600
400222840784372
15:59:20
XLON
14,153
115.1000
400222840784507
15:59:34
XLON
42
115.1200
400222840784586
15:59:36
XLON
2,012
115.1200
400222840784594
15:59:36
XLON
1,794
115.1200
400222840784595
16:18:33
XLON
992
115.0200
400222840791184
16:18:33
XLON
1,034
115.0200
400222840791185
16:19:00
XLON
681
115.0600
400222840791376
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.ENDPOSSELFMAEFSEIU
Recent news on Vodafone
See all newsREG - Vodafone Group Plc - Total Voting Rights
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 - Transaction in Own Shares
Announcement