REG - Vodafone Group Plc - Transaction in Own Shares
29 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:
29 September 2021
Number of ordinary shares of 2020/21 US cents each purchased:
5,707,176
Highest price paid per share (pence):
115.84
Lowest price paid per share (pence):
114.10
Volume weighted average price paid per share (pence):
114.81
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,282,323,846 of its ordinary shares in treasury and has 27,535,266,172 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 29 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 29 September 2021 is set out below.
Schedule of purchases - aggregate information
Trading venue
Volume weighted average price (pence per share)
Aggregated volume
XLON
114.81
5,707,176
Schedule of purchases - individual transactions
Transaction Time
Trading Venue
Number of Shares
Price Per Share (GBP)
Transaction Reference Number
08:43:09
XLON
2,387
114.1200
400841315986755
08:43:14
XLON
1,952
114.1200
400841315986766
08:43:50
XLON
3,620
114.2000
400841315986835
08:44:15
XLON
4,717
114.3400
400841315986941
08:44:15
XLON
403
114.3400
400841315986942
08:44:15
XLON
8,604
114.3400
400841315986931
08:44:15
XLON
3,887
114.3400
400841315986940
08:44:21
XLON
2,404
114.3400
400841315986961
08:44:21
XLON
571
114.3400
400841315986962
08:44:25
XLON
1,144
114.3000
400841315986975
08:44:48
XLON
1,590
114.3400
400841315987042
08:44:48
XLON
264
114.3400
400841315987043
08:44:48
XLON
3,000
114.3400
400841315987044
08:44:55
XLON
2,863
114.3400
400841315987058
08:44:56
XLON
3,000
114.3200
400841315987065
08:45:30
XLON
2,114
114.3200
400841315987175
08:45:30
XLON
3,000
114.3200
400841315987179
08:45:30
XLON
1,907
114.3200
400841315987180
08:45:30
XLON
4,114
114.3200
400841315987181
08:45:31
XLON
4,452
114.3000
400841315987185
08:45:47
XLON
3,613
114.2400
400841315987221
08:46:21
XLON
7,418
114.1800
400841315987341
08:46:48
XLON
5,506
114.1000
400841315987402
08:47:19
XLON
5,244
114.1000
400841315987489
08:47:19
XLON
1,606
114.1000
400841315987493
08:47:19
XLON
2,649
114.1000
400841315987494
08:48:09
XLON
3,741
114.2000
400841315987664
08:48:09
XLON
3,300
114.2000
400841315987665
08:48:09
XLON
1,868
114.2000
400841315987666
08:49:25
XLON
30
114.3000
400841315987884
08:49:25
XLON
5,138
114.3000
400841315987885
08:49:25
XLON
3,300
114.3000
400841315987888
08:49:25
XLON
808
114.3000
400841315987889
08:51:00
XLON
1,779
114.2800
400841315988165
08:51:00
XLON
4,939
114.2800
400841315988171
08:51:00
XLON
2,998
114.2800
400841315988178
08:51:14
XLON
2,262
114.3000
400841315988243
08:51:14
XLON
701
114.3000
400841315988244
08:51:31
XLON
2,916
114.3000
400841315988265
08:51:48
XLON
1,849
114.3000
400841315988345
08:51:48
XLON
1,066
114.3000
400841315988346
08:52:28
XLON
3,000
114.3200
400841315988431
08:52:28
XLON
2,500
114.3200
400841315988432
08:52:33
XLON
1,953
114.3200
400841315988440
08:52:33
XLON
2,972
114.3200
400841315988441
08:52:39
XLON
13,662
114.3000
400841315988472
08:54:19
XLON
2,500
114.3000
400841315988846
08:54:19
XLON
5,397
114.3000
400841315988844
08:54:19
XLON
69
114.3000
400841315988845
08:54:20
XLON
4,852
114.3000
400841315988847
08:54:50
XLON
5,559
114.2200
400841315988980
08:56:08
XLON
3,322
114.2400
400841315989144
08:56:24
XLON
2
114.3000
400841315989185
08:56:29
XLON
2,344
114.3000
400841315989199
08:56:34
XLON
1
114.3000
400841315989209
08:56:34
XLON
2,861
114.3000
400841315989210
08:58:56
XLON
3,300
114.3200
400841315989513
08:58:56
XLON
1,692
114.3200
400841315989514
08:58:56
XLON
500
114.3400
400841315989506
08:58:56
XLON
5,995
114.3400
400841315989507
08:58:56
XLON
3,935
114.3400
400841315989503
09:00:07
XLON
92
114.3400
400841315989696
09:00:07
XLON
2,500
114.3400
400841315989697
09:00:07
XLON
13,240
114.3400
400841315989693
09:00:34
XLON
12,148
114.3600
400841315989841
09:00:34
XLON
3,300
114.3600
400841315989843
09:00:34
XLON
3,000
114.3600
400841315989844
09:00:34
XLON
2,483
114.3600
400841315989845
09:01:39
XLON
4,938
114.3200
400841315990061
09:01:39
XLON
6,552
114.3200
400841315990063
09:02:40
XLON
3,300
114.3200
400841315990250
09:02:40
XLON
4,262
114.3200
400841315990249
09:03:54
XLON
2,921
114.3200
400841315990431
09:04:04
XLON
2,366
114.3000
400841315990474
09:04:04
XLON
573
114.3000
400841315990475
09:04:04
XLON
3,300
114.3000
400841315990477
09:04:04
XLON
3,000
114.3000
400841315990478
09:04:04
XLON
1,958
114.3000
400841315990479
09:04:23
XLON
4,948
114.3000
400841315990555
09:05:05
XLON
10,699
114.3400
400841315990670
09:05:56
XLON
3,252
114.3200
400841315990803
09:06:31
XLON
3,300
114.3200
400841315990892
09:06:31
XLON
3,000
114.3200
400841315990893
09:06:34
XLON
5,896
114.3000
400841315990901
09:08:17
XLON
2,500
114.2600
400841315991137
09:08:17
XLON
482
114.2600
400841315991138
09:08:34
XLON
1,996
114.2600
400841315991159
09:08:34
XLON
992
114.2600
400841315991160
09:09:20
XLON
7,284
114.3000
400841315991307
09:09:20
XLON
2,165
114.3000
400841315991310
09:09:20
XLON
2,913
114.3000
400841315991311
09:09:20
XLON
3,225
114.3000
400841315991313
09:09:20
XLON
3,000
114.3000
400841315991314
09:09:20
XLON
2,167
114.3000
400841315991315
09:10:27
XLON
12
114.3600
400841315991464
09:10:27
XLON
10,926
114.3600
400841315991465
09:11:24
XLON
10,850
114.3200
400841315991545
09:11:53
XLON
1,806
114.3000
400841315991583
09:11:53
XLON
1,778
114.3000
400841315991584
09:13:55
XLON
478
114.2800
400841315991850
09:13:55
XLON
10,141
114.2800
400841315991851
09:13:55
XLON
1,739
114.2800
400841315991852
09:13:56
XLON
1,906
114.2600
400841315991861
09:13:56
XLON
10,032
114.2600
400841315991862
09:13:56
XLON
1,906
114.2600
400841315991863
09:14:32
XLON
1,448
114.2200
400841315991943
09:15:03
XLON
5,393
114.2800
400841315992017
09:16:18
XLON
2,300
114.3800
400841315992198
09:16:18
XLON
2,329
114.3800
400841315992199
09:16:31
XLON
2,375
114.3800
400841315992211
09:16:31
XLON
655
114.3800
400841315992212
09:16:39
XLON
7,039
114.3600
400841315992223
09:16:39
XLON
2,600
114.3600
400841315992232
09:16:39
XLON
3,000
114.3600
400841315992233
09:16:40
XLON
104
114.3600
400841315992234
09:17:04
XLON
4,700
114.3200
400841315992377
09:17:26
XLON
3,123
114.3200
400841315992442
09:17:58
XLON
5,609
114.2800
400841315992502
09:18:22
XLON
656
114.2600
400841315992584
09:19:35
XLON
2,948
114.4000
400841315992719
09:19:41
XLON
621
114.4000
400841315992726
09:19:41
XLON
1,709
114.4000
400841315992727
09:19:51
XLON
1,691
114.4000
400841315992743
09:19:51
XLON
1,282
114.4000
400841315992744
09:19:54
XLON
12,701
114.3800
400841315992747
09:22:06
XLON
7,290
114.4600
400841315993042
09:22:06
XLON
3,000
114.4600
400841315993046
09:22:06
XLON
2,097
114.4600
400841315993047
09:22:07
XLON
6,830
114.4400
400841315993064
09:22:07
XLON
3,088
114.4400
400841315993065
09:22:51
XLON
3,633
114.3000
400841315993135
09:23:21
XLON
5,670
114.3800
400841315993234
09:23:33
XLON
3,314
114.3400
400841315993274
09:24:15
XLON
3,000
114.3400
400841315993402
09:24:17
XLON
5,077
114.3200
400841315993417
09:25:09
XLON
6,612
114.3600
400841315993629
09:25:56
XLON
4,976
114.3600
400841315993716
09:26:44
XLON
3,944
114.3600
400841315993853
09:26:44
XLON
2,500
114.3600
400841315993855
09:26:44
XLON
1,464
114.3600
400841315993856
09:27:34
XLON
4,349
114.3600
400841315993947
09:27:34
XLON
864
114.3600
400841315993948
09:27:55
XLON
6,591
114.4000
400841315993999
09:28:09
XLON
3,021
114.4000
400841315994011
09:28:34
XLON
1,208
114.3600
400841315994062
09:28:34
XLON
2,001
114.3600
400841315994063
09:28:47
XLON
2,995
114.3400
400841315994070
09:30:21
XLON
22
114.4000
400841315994279
09:30:58
XLON
1,543
114.4200
400841315994334
09:31:00
XLON
3,000
114.4400
400841315994348
09:33:38
XLON
2,257
114.5400
400841315995156
09:33:41
XLON
2,387
114.5400
400841315995158
09:33:43
XLON
1,953
114.5400
400841315995175
09:34:41
XLON
4,713
114.5600
400841315995348
09:34:41
XLON
209
114.5600
400841315995349
09:34:42
XLON
387
114.5600
400841315995352
09:34:46
XLON
1,609
114.5600
400841315995386
09:34:46
XLON
4,660
114.5600
400841315995387
09:34:58
XLON
5,411
114.5600
400841315995409
09:34:58
XLON
3,300
114.5600
400841315995410
09:34:58
XLON
1,339
114.5600
400841315995411
09:35:34
XLON
678
114.6400
400841315995502
09:35:34
XLON
3,000
114.6400
400841315995503
09:35:34
XLON
2,500
114.6400
400841315995504
09:35:37
XLON
22
114.6400
400841315995508
09:36:11
XLON
11,175
114.7000
400841315995571
09:36:11
XLON
1,765
114.7400
400841315995579
09:36:16
XLON
4,326
114.7400
400841315995582
09:36:44
XLON
4,123
114.7200
400841315995603
09:36:44
XLON
2,356
114.7200
400841315995615
09:36:44
XLON
2,312
114.7200
400841315995618
09:36:44
XLON
416
114.7200
400841315995620
09:36:44
XLON
1,471
114.7200
400841315995621
09:36:44
XLON
3,006
114.7200
400841315995622
09:36:51
XLON
4,255
114.6800
400841315995631
09:38:49
XLON
3,030
114.6800
400841315995799
09:39:08
XLON
3,100
114.6800
400841315995847
09:39:08
XLON
1,515
114.6800
400841315995848
09:39:08
XLON
5,469
114.6800
400841315995842
09:39:48
XLON
9,000
114.6400
400841315995951
09:39:48
XLON
266
114.6400
400841315995952
09:39:59
XLON
3,415
114.6200
400841315995974
09:42:18
XLON
1,684
114.6800
400841315996376
09:42:18
XLON
2,500
114.6800
400841315996377
09:42:18
XLON
1,200
114.6800
400841315996378
09:42:18
XLON
1
114.6800
400841315996379
09:42:28
XLON
1,598
114.6800
400841315996393
09:44:42
XLON
12,510
114.8600
400841315996690
09:44:42
XLON
3,000
114.8600
400841315996694
09:44:42
XLON
3,989
114.8600
400841315996695
09:44:49
XLON
4,845
114.8600
400841315996705
09:45:03
XLON
922
114.8200
400841315996755
09:45:03
XLON
4,753
114.8200
400841315996756
09:46:53
XLON
1,099
114.9000
400841315996931
09:46:53
XLON
3,506
114.9000
400841315996932
09:47:08
XLON
8,019
114.9000
400841315996961
09:47:08
XLON
1,199
114.9000
400841315996962
09:47:15
XLON
6,142
114.8800
400841315996979
09:47:42
XLON
4,273
114.8600
400841315997064
09:48:48
XLON
6,311
114.8800
400841315997224
09:50:30
XLON
3,300
114.8800
400841315997377
09:50:30
XLON
3,000
114.8800
400841315997378
09:50:30
XLON
56
114.8800
400841315997379
09:51:21
XLON
11,723
114.8600
400841315997470
09:51:36
XLON
10,002
114.8200
400841315997510
09:53:34
XLON
2,778
114.8000
400841315997785
09:53:34
XLON
116
114.8000
400841315997786
09:53:56
XLON
1,936
114.8000
400841315997813
09:54:07
XLON
2,500
114.8000
400841315997876
09:54:07
XLON
422
114.8000
400841315997877
09:54:28
XLON
2,846
114.8000
400841315997961
09:54:55
XLON
2,159
114.8000
400841315998013
09:54:55
XLON
867
114.8000
400841315998014
09:55:00
XLON
4,463
114.7800
400841315998021
09:55:19
XLON
3,300
114.7800
400841315998057
09:55:19
XLON
2,500
114.7800
400841315998058
09:55:19
XLON
166
114.7800
400841315998059
09:55:43
XLON
305
114.7800
400841315998096
09:55:56
XLON
4,679
114.7800
400841315998109
09:55:57
XLON
3,000
114.7400
400841315998117
09:55:57
XLON
1,426
114.7600
400841315998118
09:58:45
XLON
4,096
114.8400
400841315998418
09:58:45
XLON
26
114.8400
400841315998419
09:59:03
XLON
7,088
114.8400
400841315998453
10:00:21
XLON
941
114.8000
400841315998611
10:00:21
XLON
3,756
114.8000
400841315998612
10:00:28
XLON
2,969
114.8000
400841315998628
10:00:30
XLON
1,827
114.8000
400841315998630
10:00:41
XLON
1,609
114.8000
400841315998651
10:01:02
XLON
1,609
114.8000
400841315998705
10:01:13
XLON
12
114.8000
400841315998757
10:01:14
XLON
3,000
114.7800
400841315998771
10:01:14
XLON
1,200
114.7800
400841315998772
10:01:14
XLON
1,200
114.7800
400841315998773
10:01:14
XLON
2,468
114.7800
400841315998774
10:01:14
XLON
3,283
114.7800
400841315998762
10:02:25
XLON
129
114.7600
400841315998906
10:02:25
XLON
4,712
114.7600
400841315998907
10:03:09
XLON
2,173
114.8000
400841315998990
10:03:09
XLON
1,388
114.8000
400841315998991
10:03:22
XLON
2,206
114.8000
400841315999000
10:03:22
XLON
708
114.8000
400841315999001
10:03:32
XLON
3,000
114.7800
400841315999022
10:03:32
XLON
1,642
114.7800
400841315999023
10:04:25
XLON
84
114.7600
400841315999139
10:05:23
XLON
3,315
114.8600
400841315999237
10:05:29
XLON
10,927
114.8400
400841315999238
10:05:29
XLON
1,388
114.8400
400841315999240
10:05:29
XLON
3,300
114.8400
400841315999241
10:05:29
XLON
3,000
114.8400
400841315999242
10:05:29
XLON
1,200
114.8400
400841315999243
10:05:29
XLON
227
114.8400
400841315999244
10:08:21
XLON
62
114.8800
400841315999704
10:08:21
XLON
3,000
114.8800
400841315999705
10:08:26
XLON
2,338
114.8800
400841315999728
10:09:30
XLON
8,866
114.9000
400841315999827
10:09:30
XLON
2,875
114.9000
400841315999828
10:09:31
XLON
3,300
114.9000
400841315999829
10:09:31
XLON
3,000
114.9000
400841315999830
10:09:31
XLON
2,566
114.9000
400841315999831
10:09:33
XLON
1,436
114.9000
400841315999837
10:10:11
XLON
2,600
114.9600
400841315999962
10:10:11
XLON
3,000
114.9600
400841315999963
10:10:11
XLON
1,387
114.9600
400841315999964
10:11:20
XLON
1,071
114.9800
400841316000108
10:11:25
XLON
1,926
114.9800
400841316000124
10:11:25
XLON
342
114.9800
400841316000125
10:11:27
XLON
976
114.9800
400841316000126
10:11:27
XLON
126
114.9800
400841316000127
10:11:29
XLON
1,600
114.9800
400841316000134
10:12:09
XLON
11,729
114.9800
400841316000218
10:12:36
XLON
2,781
114.9800
400841316000243
10:13:12
XLON
2,687
114.9800
400841316000325
10:13:12
XLON
3,000
114.9800
400841316000326
10:13:12
XLON
3,000
115.0000
400841316000327
10:13:12
XLON
1,386
115.0000
400841316000328
10:13:12
XLON
2,182
115.0000
400841316000329
10:13:32
XLON
136
115.0000
400841316000359
10:13:32
XLON
2,831
115.0000
400841316000360
10:13:44
XLON
3,222
114.9800
400841316000381
10:14:13
XLON
1
115.0000
400841316000441
10:15:43
XLON
10,974
115.1000
400841316000635
10:15:43
XLON
3,300
115.1000
400841316000636
10:15:43
XLON
3,000
115.1000
400841316000637
10:15:43
XLON
1,384
115.1000
400841316000638
10:15:43
XLON
1,200
115.1000
400841316000639
10:15:43
XLON
3,545
115.1000
400841316000640
10:16:48
XLON
3,245
115.1000
400841316000844
10:16:48
XLON
2,941
115.1000
400841316000845
10:16:58
XLON
8,363
115.1000
400841316000884
10:18:05
XLON
2,886
115.0600
400841316001025
10:18:05
XLON
2,922
115.0600
400841316001032
10:18:33
XLON
3,901
115.0600
400841316001133
10:18:33
XLON
3,000
115.0600
400841316001163
10:18:33
XLON
1,939
115.0600
400841316001166
10:19:36
XLON
8,604
115.1200
400841316001320
10:21:07
XLON
11,798
115.1000
400841316001551
10:21:07
XLON
3,000
115.1000
400841316001556
10:21:07
XLON
937
115.1000
400841316001557
10:22:26
XLON
3,440
115.0400
400841316001707
10:22:32
XLON
5,450
115.0200
400841316001716
10:22:32
XLON
36
115.0200
400841316001717
10:23:10
XLON
5,010
115.0000
400841316001838
10:24:19
XLON
4,664
114.9800
400841316001953
10:24:40
XLON
8,140
114.9400
400841316001987
10:25:57
XLON
6,742
114.9800
400841316002098
10:27:06
XLON
2,918
115.0800
400841316002276
10:27:12
XLON
371
115.0800
400841316002285
10:27:14
XLON
13,774
115.0600
400841316002294
10:30:06
XLON
9,838
115.0200
400841316002646
10:30:06
XLON
3,000
115.0000
400841316002650
10:30:06
XLON
1,385
115.0000
400841316002651
10:30:06
XLON
7,877
115.0000
400841316002652
10:30:45
XLON
3,514
115.0000
400841316002913
10:30:46
XLON
3,000
115.0000
400841316002919
10:30:46
XLON
188
115.0000
400841316002920
10:31:50
XLON
10,282
115.0600
400841316003180
10:33:59
XLON
2,464
114.9600
400841316003498
10:33:59
XLON
411
114.9600
400841316003499
10:34:24
XLON
3,000
115.0400
400841316003628
10:34:24
XLON
586
115.0400
400841316003629
10:35:35
XLON
113
115.0800
400841316003783
10:35:35
XLON
3,000
115.0800
400841316003784
10:35:46
XLON
3,300
115.0600
400841316003816
10:35:46
XLON
3,000
115.0600
400841316003817
10:35:46
XLON
4,300
115.0600
400841316003818
10:35:46
XLON
912
115.0800
400841316003819
10:35:46
XLON
3,000
115.0600
400841316003820
10:35:46
XLON
1,863
115.0600
400841316003821
10:36:21
XLON
2,701
114.9800
400841316003968
10:36:21
XLON
2,254
114.9800
400841316003969
10:36:21
XLON
1,671
114.9800
400841316003970
10:36:21
XLON
560
114.9800
400841316003971
10:36:21
XLON
3,845
114.9800
400841316003972
10:39:03
XLON
2,725
114.9600
400841316004336
10:39:21
XLON
100
114.9600
400841316004375
10:40:55
XLON
12,764
115.0000
400841316004616
10:40:55
XLON
3,000
115.0000
400841316004618
10:40:55
XLON
3,300
115.0000
400841316004619
10:40:55
XLON
1,386
115.0000
400841316004620
10:40:55
XLON
356
115.0000
400841316004621
10:41:03
XLON
1,386
115.0000
400841316004648
10:41:03
XLON
1,486
115.0000
400841316004649
10:41:04
XLON
1,185
115.0000
400841316004651
10:42:43
XLON
10,484
115.0200
400841316004791
10:42:50
XLON
1,940
115.0200
400841316004805
10:42:50
XLON
3,000
115.0200
400841316004806
10:42:50
XLON
1,386
115.0200
400841316004807
10:42:50
XLON
246
115.0200
400841316004808
10:42:54
XLON
5,841
115.0000
400841316004812
10:42:54
XLON
1,385
115.0000
400841316004816
10:42:54
XLON
3,000
115.0000
400841316004817
10:42:54
XLON
2,563
115.0000
400841316004818
10:43:48
XLON
5,918
114.9800
400841316004908
10:44:33
XLON
1,143
114.9800
400841316004959
10:44:33
XLON
1,952
114.9800
400841316004960
10:45:58
XLON
3,000
115.0600
400841316005158
10:45:58
XLON
1,136
115.0800
400841316005159
10:46:21
XLON
2,164
115.0800
400841316005210
10:46:21
XLON
761
115.0800
400841316005211
10:47:25
XLON
1,938
115.1000
400841316005304
10:48:12
XLON
3,300
115.1200
400841316005399
10:48:12
XLON
2,500
115.1200
400841316005400
10:48:12
XLON
3,000
115.1200
400841316005401
10:49:13
XLON
1,156
115.0200
400841316005547
10:49:13
XLON
1,385
115.0200
400841316005548
10:49:22
XLON
1,200
115.0000
400841316005563
10:49:22
XLON
1,386
115.0000
400841316005564
10:49:22
XLON
1,200
115.0000
400841316005565
10:49:22
XLON
4,500
115.0000
400841316005566
10:49:22
XLON
3,000
115.0000
400841316005567
10:49:25
XLON
5,223
114.9800
400841316005572
10:49:25
XLON
538
114.9800
400841316005573
10:49:25
XLON
3,946
114.9600
400841316005576
10:49:25
XLON
9,766
114.9600
400841316005577
10:52:10
XLON
5,396
114.9800
400841316005826
10:52:10
XLON
1,386
114.9800
400841316005827
10:52:10
XLON
3,000
114.9800
400841316005828
10:52:10
XLON
1,141
114.9800
400841316005829
10:52:54
XLON
7,753
114.9800
400841316005939
10:53:02
XLON
6,367
114.9400
400841316005977
10:53:02
XLON
2,240
114.9400
400841316005978
10:53:50
XLON
9,680
114.8600
400841316006079
10:54:07
XLON
3,622
114.9000
400841316006140
10:55:26
XLON
2,400
114.8400
400841316006270
10:55:26
XLON
3,300
114.8400
400841316006271
10:55:26
XLON
3,000
114.8400
400841316006272
10:57:17
XLON
2,253
114.8600
400841316006454
10:57:17
XLON
5,168
114.8600
400841316006455
10:58:33
XLON
1,609
114.8800
400841316006588
10:58:34
XLON
74
114.8800
400841316006590
10:58:34
XLON
440
114.8800
400841316006591
10:58:34
XLON
2,367
114.8800
400841316006592
10:58:35
XLON
1,609
114.8800
400841316006593
10:58:35
XLON
1,936
114.8800
400841316006594
10:59:42
XLON
1,387
114.8600
400841316006683
10:59:42
XLON
3,300
114.8600
400841316006684
10:59:42
XLON
3,000
114.8600
400841316006685
10:59:42
XLON
1,200
114.8600
400841316006686
10:59:42
XLON
918
114.8600
400841316006687
11:01:01
XLON
1,388
114.8600
400841316006869
11:01:01
XLON
2,544
114.8600
400841316006870
11:01:01
XLON
3,000
114.8600
400841316006871
11:01:01
XLON
2,876
114.8600
400841316006872
11:01:24
XLON
2,092
114.8400
400841316006931
11:01:24
XLON
1,242
114.8400
400841316006932
11:01:29
XLON
119
114.8200
400841316006961
11:01:29
XLON
5,090
114.8200
400841316006962
11:01:29
XLON
8,164
114.8200
400841316006963
11:03:52
XLON
3,021
114.7800
400841316007271
11:03:52
XLON
3,000
114.7600
400841316007277
11:03:52
XLON
1,388
114.7800
400841316007278
11:03:52
XLON
2,748
114.7800
400841316007279
11:04:49
XLON
1,705
114.7600
400841316007359
11:04:49
XLON
3,701
114.7600
400841316007360
11:04:50
XLON
12,097
114.7600
400841316007369
11:05:52
XLON
3,701
114.7400
400841316007465
11:05:52
XLON
1,389
114.7400
400841316007472
11:05:52
XLON
3,000
114.7400
400841316007473
11:05:52
XLON
1,101
114.7400
400841316007474
11:06:59
XLON
1,390
114.7000
400841316007583
11:06:59
XLON
3,000
114.7000
400841316007584
11:06:59
XLON
9
114.7000
400841316007585
11:06:59
XLON
3,022
114.7000
400841316007582
11:07:56
XLON
3,099
114.6600
400841316007745
11:08:24
XLON
4,672
114.6400
400841316007771
11:08:24
XLON
5,299
114.6400
400841316007772
11:09:28
XLON
161
114.6200
400841316007855
11:09:28
XLON
2,889
114.6200
400841316007856
11:11:07
XLON
1,390
114.6400
400841316008042
11:11:07
XLON
3,300
114.6400
400841316008043
11:11:07
XLON
3,000
114.6400
400841316008044
11:11:07
XLON
747
114.6400
400841316008045
11:11:23
XLON
5,231
114.6200
400841316008073
11:11:23
XLON
1,287
114.6200
400841316008074
11:11:23
XLON
5,832
114.6200
400841316008075
11:11:23
XLON
3,000
114.6200
400841316008076
11:11:23
XLON
2,912
114.6200
400841316008077
11:11:23
XLON
606
114.6200
400841316008078
11:12:54
XLON
6,969
114.6000
400841316008245
11:13:09
XLON
266
114.6000
400841316008284
11:13:09
XLON
7,156
114.6000
400841316008285
11:13:40
XLON
8,815
114.5800
400841316008368
11:13:40
XLON
424
114.5800
400841316008369
11:14:36
XLON
2,773
114.5800
400841316008434
11:14:36
XLON
1,149
114.5800
400841316008435
11:15:21
XLON
4,719
114.5600
400841316008494
11:15:42
XLON
1,567
114.6000
400841316008570
11:15:42
XLON
3,000
114.6000
400841316008571
11:16:08
XLON
2,916
114.6000
400841316008622
11:16:19
XLON
13,819
114.5800
400841316008642
11:16:19
XLON
3,200
114.5600
400841316008646
11:16:19
XLON
2,336
114.5600
400841316008647
11:16:33
XLON
2,300
114.5400
400841316008660
11:16:33
XLON
1,392
114.5400
400841316008661
11:16:33
XLON
1,433
114.5400
400841316008662
11:16:46
XLON
2,700
114.5200
400841316008680
11:16:46
XLON
298
114.5200
400841316008681
11:19:01
XLON
3,996
114.4400
400841316008918
11:20:11
XLON
7,120
114.3400
400841316009140
11:20:23
XLON
600
114.3800
400841316009188
11:20:30
XLON
203
114.3600
400841316009205
11:20:30
XLON
3,000
114.3600
400841316009206
11:20:42
XLON
4,002
114.3600
400841316009230
11:21:03
XLON
474
114.3400
400841316009275
11:21:03
XLON
5,000
114.3400
400841316009276
11:21:22
XLON
5,844
114.3400
400841316009347
11:21:22
XLON
929
114.3400
400841316009348
11:21:22
XLON
3,000
114.3400
400841316009349
11:21:22
XLON
2,335
114.3400
400841316009350
11:21:22
XLON
139
114.3400
400841316009351
11:22:07
XLON
2,720
114.3200
400841316009456
11:22:58
XLON
3,442
114.4000
400841316009551
11:23:05
XLON
6,483
114.4000
400841316009570
11:23:05
XLON
3,000
114.4200
400841316009574
11:23:05
XLON
1,988
114.4200
400841316009575
11:23:10
XLON
3,000
114.4000
400841316009601
11:23:10
XLON
6,980
114.4000
400841316009602
11:23:10
XLON
2,869
114.4000
400841316009607
11:23:16
XLON
3,000
114.4000
400841316009614
11:23:16
XLON
3,046
114.4000
400841316009615
11:23:16
XLON
3,676
114.4000
400841316009613
11:24:04
XLON
6,508
114.3800
400841316009695
11:24:18
XLON
2,521
114.3600
400841316009757
11:24:33
XLON
2,931
114.3400
400841316009780
11:24:33
XLON
3,000
114.3400
400841316009781
11:24:34
XLON
4,535
114.3400
400841316009784
11:24:39
XLON
3,458
114.3400
400841316009788
11:24:39
XLON
3,000
114.3400
400841316009789
11:25:58
XLON
2
114.3400
400841316009937
11:26:04
XLON
8,367
114.3400
400841316009971
11:26:04
XLON
3,765
114.3400
400841316009972
11:26:04
XLON
3,000
114.3200
400841316009981
11:26:04
XLON
2,800
114.3400
400841316009982
11:26:04
XLON
3,523
114.3400
400841316009983
11:26:04
XLON
107
114.3400
400841316009984
11:26:12
XLON
4,413
114.3200
400841316009997
11:26:12
XLON
3,000
114.3200
400841316009998
11:26:12
XLON
3,306
114.3200
400841316009999
11:26:12
XLON
2,251
114.3200
400841316010000
11:26:34
XLON
2,200
114.3600
400841316010053
11:26:34
XLON
3,000
114.3600
400841316010054
11:26:34
XLON
2,555
114.3600
400841316010055
11:26:34
XLON
3,545
114.3600
400841316010056
11:26:41
XLON
3,497
114.3800
400841316010075
11:26:41
XLON
1,251
114.3800
400841316010076
11:26:41
XLON
1,778
114.3800
400841316010077
11:26:42
XLON
1,222
114.3800
400841316010078
11:26:42
XLON
1,675
114.3800
400841316010079
11:26:42
XLON
1,058
114.3800
400841316010080
11:27:16
XLON
180
114.3800
400841316010136
11:27:39
XLON
3,000
114.3800
400841316010158
11:27:39
XLON
2,555
114.3800
400841316010159
11:28:02
XLON
2,901
114.3400
400841316010216
11:28:17
XLON
980
114.3200
400841316010228
11:28:36
XLON
3,495
114.3400
400841316010256
11:29:51
XLON
13,412
114.3800
400841316010344
11:31:15
XLON
12,612
114.4400
400841316010526
11:31:15
XLON
3,300
114.4200
400841316010533
11:31:15
XLON
3,000
114.4200
400841316010534
11:31:15
XLON
987
114.4200
400841316010535
11:31:48
XLON
12,730
114.3800
400841316010609
11:32:38
XLON
7,978
114.3600
400841316010697
11:32:55
XLON
108
114.3200
400841316010742
11:33:07
XLON
5,266
114.3200
400841316010803
11:34:55
XLON
1,977
114.1800
400841316011157
11:34:55
XLON
1,457
114.1800
400841316011158
11:34:57
XLON
8,161
114.1800
400841316011170
11:36:03
XLON
1,393
114.1200
400841316011382
11:36:03
XLON
1,981
114.1200
400841316011383
11:36:03
XLON
3,000
114.1400
400841316011384
11:36:03
XLON
1,208
114.1400
400841316011385
11:36:03
XLON
1,264
114.1400
400841316011386
11:36:11
XLON
4,276
114.1800
400841316011413
11:36:12
XLON
1,307
114.1800
400841316011414
11:36:12
XLON
2,156
114.1800
400841316011415
11:36:59
XLON
5,215
114.1600
400841316011443
11:37:04
XLON
4,560
114.2000
400841316011509
11:37:04
XLON
662
114.2000
400841316011510
11:37:08
XLON
4,777
114.1800
400841316011517
11:37:18
XLON
3,182
114.2000
400841316011558
11:38:03
XLON
11,472
114.2000
400841316011629
11:38:54
XLON
905
114.2800
400841316011813
11:38:54
XLON
2,568
114.2800
400841316011814
11:39:27
XLON
3,000
114.2800
400841316011970
11:39:27
XLON
2,612
114.2800
400841316011971
11:39:27
XLON
429
114.2800
400841316011972
11:39:39
XLON
3,000
114.3000
400841316012011
11:39:39
XLON
2,738
114.3000
400841316012012
11:40:11
XLON
2,866
114.2800
400841316012071
11:40:11
XLON
3,137
114.2800
400841316012072
11:40:11
XLON
297
114.3000
400841316012073
11:40:50
XLON
6,725
114.3000
400841316012119
11:40:50
XLON
2,200
114.2800
400841316012123
11:40:50
XLON
3,000
114.2800
400841316012124
11:40:50
XLON
1,643
114.2800
400841316012125
11:41:00
XLON
2,879
114.2400
400841316012184
11:41:45
XLON
6,735
114.2200
400841316012229
11:44:12
XLON
4,867
114.2600
400841316012565
11:45:35
XLON
3,885
114.2600
400841316012741
11:48:17
XLON
3,000
114.2000
400841316012944
11:48:17
XLON
3,388
114.2000
400841316012945
11:50:54
XLON
6,061
114.2400
400841316013256
11:51:14
XLON
7,894
114.2400
400841316013291
11:52:18
XLON
11,799
114.2800
400841316013391
11:52:18
XLON
3,300
114.2600
400841316013396
11:52:18
XLON
2,500
114.2600
400841316013397
11:52:18
XLON
705
114.2600
400841316013398
11:55:37
XLON
3,384
114.2600
400841316013660
11:55:45
XLON
5,441
114.2600
400841316013662
11:56:22
XLON
3,384
114.2400
400841316013689
11:56:22
XLON
3,000
114.2400
400841316013693
11:56:22
XLON
1,395
114.2400
400841316013694
11:56:22
XLON
522
114.2400
400841316013695
11:56:26
XLON
2,053
114.2000
400841316013710
11:56:27
XLON
1,622
114.2000
400841316013711
11:56:29
XLON
2,187
114.2000
400841316013714
11:58:54
XLON
1,437
114.1800
400841316013944
11:58:54
XLON
1,871
114.1800
400841316013945
11:58:54
XLON
858
114.1800
400841316013946
11:59:59
XLON
5,836
114.1600
400841316014014
12:00:39
XLON
3,000
114.2000
400841316014150
12:01:49
XLON
3,000
114.2000
400841316014231
12:01:49
XLON
895
114.2000
400841316014232
12:01:49
XLON
11,002
114.2000
400841316014229
12:03:26
XLON
556
114.2000
400841316014366
12:03:26
XLON
3,842
114.2000
400841316014367
12:06:21
XLON
3,000
114.2600
400841316014782
12:06:21
XLON
3,300
114.2600
400841316014783
12:06:21
XLON
1,200
114.2600
400841316014784
12:06:21
XLON
1,394
114.2600
400841316014785
12:06:41
XLON
366
114.2400
400841316014838
12:06:41
XLON
10,428
114.2400
400841316014839
12:11:00
XLON
940
114.3000
400841316015289
12:11:00
XLON
3,000
114.3000
400841316015290
12:11:06
XLON
1,938
114.3000
400841316015300
12:11:53
XLON
4
114.3200
400841316015428
12:11:59
XLON
1,638
114.3400
400841316015432
12:12:07
XLON
1,949
114.3600
400841316015435
12:12:13
XLON
1,943
114.3600
400841316015449
12:12:18
XLON
1
114.3600
400841316015450
12:13:04
XLON
6,945
114.3600
400841316015488
12:13:04
XLON
4,970
114.3600
400841316015489
12:13:04
XLON
2,600
114.3400
400841316015496
12:13:04
XLON
3,000
114.3400
400841316015497
12:13:04
XLON
113
114.3600
400841316015498
12:13:15
XLON
3,000
114.2800
400841316015544
12:14:28
XLON
1,835
114.3000
400841316015592
12:14:28
XLON
1,179
114.3000
400841316015593
12:14:49
XLON
3,752
114.2800
400841316015599
12:14:49
XLON
3,000
114.2800
400841316015600
12:14:49
XLON
945
114.2800
400841316015601
12:14:58
XLON
4,264
114.2600
400841316015614
12:14:58
XLON
6,682
114.2600
400841316015615
12:15:49
XLON
783
114.2800
400841316015719
12:15:49
XLON
8,976
114.2800
400841316015720
12:15:49
XLON
986
114.2800
400841316015721
12:17:07
XLON
3,084
114.2600
400841316015907
12:19:44
XLON
2,964
114.3600
400841316016123
12:20:52
XLON
4,928
114.3600
400841316016238
12:20:52
XLON
1,892
114.3600
400841316016239
12:20:52
XLON
1,879
114.3600
400841316016240
12:20:52
XLON
2,912
114.3600
400841316016241
12:20:52
XLON
1,393
114.3600
400841316016242
12:20:52
XLON
2,220
114.3600
400841316016243
12:20:56
XLON
3,473
114.3400
400841316016257
12:21:52
XLON
3,000
114.2800
400841316016402
12:22:50
XLON
3,227
114.3200
400841316016542
12:22:50
XLON
7,968
114.3200
400841316016543
12:22:50
XLON
1,592
114.3200
400841316016544
12:24:01
XLON
3,000
114.3800
400841316016662
12:24:01
XLON
1,394
114.3800
400841316016663
12:24:01
XLON
748
114.3800
400841316016664
12:24:02
XLON
3,300
114.3600
400841316016667
12:24:02
XLON
1,959
114.3600
400841316016668
12:25:02
XLON
8,659
114.3400
400841316016847
12:25:02
XLON
3,300
114.3200
400841316016862
12:25:02
XLON
325
114.3200
400841316016863
12:27:18
XLON
3,000
114.2400
400841316017280
12:27:19
XLON
1,515
114.2400
400841316017281
12:27:19
XLON
2,414
114.2400
400841316017282
12:27:19
XLON
572
114.2400
400841316017283
12:27:34
XLON
2,253
114.2600
400841316017303
12:27:34
XLON
785
114.2600
400841316017304
12:28:09
XLON
14,119
114.2400
400841316017334
12:29:04
XLON
2,200
114.2600
400841316017523
12:29:04
XLON
3,000
114.2600
400841316017524
12:30:06
XLON
2,616
114.2800
400841316017642
12:30:06
XLON
663
114.2800
400841316017643
12:30:42
XLON
5,912
114.2800
400841316017722
12:32:31
XLON
1,992
114.2800
400841316017951
12:32:31
XLON
2,950
114.2800
400841316017952
12:34:59
XLON
2,024
114.3400
400841316018242
12:34:59
XLON
2,855
114.3400
400841316018243
12:34:59
XLON
3,000
114.3200
400841316018248
12:34:59
XLON
2,556
114.3400
400841316018249
12:35:46
XLON
1,468
114.3000
400841316018332
12:35:46
XLON
3,817
114.3000
400841316018333
12:35:53
XLON
4,409
114.2800
400841316018345
12:37:14
XLON
5,758
114.2800
400841316018492
12:37:14
XLON
478
114.2800
400841316018493
12:37:14
XLON
3,000
114.2800
400841316018495
12:37:14
XLON
2,149
114.2800
400841316018496
12:37:47
XLON
4,738
114.2400
400841316018541
12:39:48
XLON
7,524
114.1400
400841316018942
12:39:48
XLON
2,882
114.1400
400841316018954
12:41:01
XLON
3,000
114.2200
400841316019202
12:41:01
XLON
372
114.2200
400841316019203
12:41:03
XLON
161
114.2200
400841316019209
12:41:05
XLON
207
114.2200
400841316019211
12:41:08
XLON
2,800
114.2200
400841316019216
12:41:08
XLON
2,676
114.2200
400841316019217
12:41:08
XLON
5,295
114.2200
400841316019214
12:41:53
XLON
2,076
114.2200
400841316019302
12:41:53
XLON
4,294
114.2200
400841316019303
12:42:13
XLON
4,658
114.2400
400841316019335
12:42:57
XLON
3,830
114.2200
400841316019418
12:43:08
XLON
4,202
114.1800
400841316019456
12:46:53
XLON
1,395
114.2600
400841316019946
12:46:53
XLON
3,000
114.2600
400841316019947
12:46:53
XLON
592
114.2600
400841316019948
12:46:53
XLON
3,947
114.2600
400841316019940
12:46:53
XLON
2,955
114.2200
400841316019960
12:47:41
XLON
1,396
114.2000
400841316020035
12:47:41
XLON
2,227
114.2000
400841316020036
12:48:32
XLON
2,611
114.1800
400841316020133
12:48:32
XLON
5,350
114.1800
400841316020134
12:49:02
XLON
2,946
114.1800
400841316020218
12:49:02
XLON
5,585
114.1800
400841316020219
12:49:11
XLON
7,005
114.1800
400841316020242
12:51:08
XLON
3,300
114.2400
400841316020445
12:51:08
XLON
1,402
114.2400
400841316020446
12:52:58
XLON
3,000
114.3000
400841316020618
12:53:06
XLON
1,936
114.3000
400841316020629
12:53:06
XLON
2,158
114.3000
400841316020630
12:53:41
XLON
3,000
114.3400
400841316020667
12:53:41
XLON
1,395
114.3400
400841316020668
12:53:44
XLON
4,066
114.3200
400841316020681
12:53:44
XLON
1,394
114.3200
400841316020688
12:53:44
XLON
2,444
114.3200
400841316020689
12:54:08
XLON
3,000
114.3200
400841316020707
12:54:08
XLON
5,555
114.3200
400841316020703
12:58:12
XLON
3,000
114.3400
400841316021102
12:58:12
XLON
2,469
114.3400
400841316021103
12:58:12
XLON
6,850
114.3400
400841316021100
13:00:00
XLON
2,800
114.4200
400841316021548
13:01:07
XLON
3,000
114.4600
400841316021785
13:01:17
XLON
2,265
114.4600
400841316021817
13:01:59
XLON
3,100
114.4800
400841316021923
13:01:59
XLON
1,688
114.4800
400841316021924
13:01:59
XLON
919
114.4800
400841316021925
13:02:28
XLON
380
114.5400
400841316021982
13:02:28
XLON
760
114.5400
400841316021983
13:02:30
XLON
2,354
114.5400
400841316021987
13:02:32
XLON
3,000
114.5400
400841316022001
13:02:32
XLON
2,641
114.5400
400841316022002
13:02:41
XLON
3,000
114.5400
400841316022020
13:02:41
XLON
1,715
114.5400
400841316022021
13:04:26
XLON
3,901
114.5800
400841316022153
13:05:27
XLON
1,701
114.6000
400841316022316
13:05:27
XLON
1,391
114.6000
400841316022317
13:06:47
XLON
16
114.5800
400841316022456
13:06:47
XLON
13,563
114.5800
400841316022457
13:06:48
XLON
3,595
114.5800
400841316022467
13:06:48
XLON
660
114.5800
400841316022468
13:06:54
XLON
3,940
114.5600
400841316022499
13:07:04
XLON
3,000
114.5400
400841316022509
13:07:46
XLON
5,417
114.4800
400841316022578
13:07:47
XLON
2,887
114.4600
400841316022586
13:09:02
XLON
3,612
114.4600
400841316022743
13:09:02
XLON
3,000
114.4600
400841316022744
13:11:45
XLON
3,000
114.5400
400841316023116
13:11:45
XLON
257
114.5400
400841316023117
13:11:52
XLON
3,000
114.5400
400841316023118
13:11:53
XLON
3,000
114.5400
400841316023119
13:12:12
XLON
13,529
114.5400
400841316023140
13:12:12
XLON
3,300
114.5400
400841316023145
13:12:12
XLON
3,000
114.5400
400841316023146
13:12:12
XLON
466
114.5400
400841316023147
13:12:18
XLON
3,000
114.5200
400841316023155
13:12:18
XLON
1,391
114.5200
400841316023156
13:12:18
XLON
1,074
114.5200
400841316023157
13:13:00
XLON
8,387
114.5000
400841316023239
13:13:00
XLON
3,000
114.5000
400841316023240
13:13:00
XLON
1,380
114.5000
400841316023241
13:13:22
XLON
4,153
114.4600
400841316023278
13:13:22
XLON
3,000
114.4600
400841316023280
13:13:22
XLON
1,392
114.4600
400841316023281
13:13:22
XLON
108
114.4600
400841316023282
13:14:53
XLON
3,100
114.4200
400841316023524
13:17:13
XLON
7,376
114.4200
400841316023769
13:17:13
XLON
786
114.4000
400841316023776
13:17:13
XLON
670
114.4000
400841316023777
13:19:33
XLON
6,590
114.4000
400841316024150
13:19:33
XLON
3,771
114.4000
400841316024151
13:19:35
XLON
8,807
114.3600
400841316024174
13:19:41
XLON
1,294
114.4000
400841316024182
13:20:01
XLON
2,579
114.4000
400841316024202
13:22:51
XLON
3,100
114.4800
400841316024485
13:22:51
XLON
3,300
114.4800
400841316024488
13:22:51
XLON
3,100
114.4800
400841316024489
13:22:51
XLON
3,000
114.4800
400841316024490
13:22:51
XLON
1,688
114.4800
400841316024491
13:23:05
XLON
11,670
114.4800
400841316024503
13:23:05
XLON
4,684
114.4800
400841316024506
13:24:35
XLON
879
114.4400
400841316024714
13:24:35
XLON
3,669
114.4400
400841316024715
13:25:33
XLON
177
114.4400
400841316024846
13:25:33
XLON
3,000
114.4400
400841316024847
13:25:33
XLON
940
114.4400
400841316024848
13:27:03
XLON
6,699
114.4600
400841316025062
13:27:03
XLON
6,039
114.4600
400841316025063
13:27:04
XLON
2,941
114.4600
400841316025064
13:28:10
XLON
192
114.4600
400841316025151
13:28:10
XLON
6,427
114.4600
400841316025152
13:29:04
XLON
3,435
114.4400
400841316025312
13:29:17
XLON
4,146
114.4200
400841316025337
13:29:22
XLON
3,317
114.4000
400841316025349
13:31:10
XLON
13,184
114.4400
400841316025578
13:31:56
XLON
8,757
114.4400
400841316025751
13:31:56
XLON
2,995
114.4400
400841316025759
13:31:56
XLON
1,396
114.4400
400841316025760
13:32:36
XLON
3,154
114.4200
400841316025876
13:32:36
XLON
899
114.4200
400841316025877
13:32:36
XLON
3,000
114.4200
400841316025878
13:32:36
XLON
154
114.4200
400841316025879
13:33:07
XLON
1,079
114.4200
400841316025944
13:33:07
XLON
1,782
114.4200
400841316025945
13:34:01
XLON
3,546
114.4200
400841316026097
13:34:01
XLON
1,590
114.4200
400841316026098
13:34:01
XLON
2,826
114.4200
400841316026101
13:34:01
XLON
3,000
114.4200
400841316026102
13:34:01
XLON
1,004
114.4200
400841316026103
13:34:42
XLON
4,946
114.4200
400841316026301
13:36:47
XLON
11,191
114.4600
400841316026522
13:36:47
XLON
3,000
114.4600
400841316026527
13:36:47
XLON
7,324
114.4600
400841316026528
13:36:47
XLON
608
114.4600
400841316026529
13:37:49
XLON
969
114.4600
400841316026669
13:37:49
XLON
4,777
114.4600
400841316026670
13:37:49
XLON
2,600
114.4600
400841316026673
13:37:49
XLON
3,300
114.4600
400841316026674
13:37:49
XLON
2,307
114.4600
400841316026675
13:39:22
XLON
1,620
114.4600
400841316026844
13:39:32
XLON
1,896
114.4600
400841316026867
13:39:32
XLON
2,381
114.4600
400841316026868
13:39:32
XLON
3,000
114.4600
400841316026871
13:40:28
XLON
1,649
114.5200
400841316027012
13:40:28
XLON
3,000
114.5200
400841316027013
13:40:41
XLON
2,374
114.5200
400841316027053
13:40:41
XLON
240
114.5200
400841316027054
13:40:41
XLON
268
114.5200
400841316027055
13:41:22
XLON
6,281
114.5400
400841316027131
13:41:22
XLON
3,000
114.5400
400841316027132
13:41:22
XLON
3,300
114.5400
400841316027133
13:41:22
XLON
20
114.5400
400841316027134
13:42:33
XLON
3,200
114.6000
400841316027317
13:42:33
XLON
1,085
114.6000
400841316027318
13:42:33
XLON
4,197
114.6000
400841316027308
13:42:52
XLON
2,386
114.6000
400841316027339
13:42:52
XLON
540
114.6000
400841316027340
13:43:27
XLON
108
114.6200
400841316027407
13:44:16
XLON
2,012
114.6800
400841316027498
13:44:16
XLON
4,474
114.6800
400841316027499
13:45:16
XLON
458
114.6800
400841316027650
13:45:16
XLON
3,000
114.6800
400841316027651
13:45:41
XLON
7,065
114.7200
400841316027709
13:45:41
XLON
3,000
114.7200
400841316027710
13:46:36
XLON
11,234
114.7600
400841316027829
13:46:36
XLON
3,000
114.7600
400841316027830
13:46:44
XLON
8,295
114.7600
400841316027855
13:47:14
XLON
3,000
114.7400
400841316027955
13:48:14
XLON
4,313
114.7400
400841316028131
13:48:14
XLON
8,821
114.7400
400841316028132
13:49:59
XLON
12,593
114.8400
400841316028374
13:50:04
XLON
3,877
114.8600
400841316028387
13:50:04
XLON
268
114.8600
400841316028388
13:52:11
XLON
11,071
114.8600
400841316028653
13:52:15
XLON
3,000
114.8800
400841316028669
13:52:15
XLON
7,650
114.8800
400841316028667
13:53:11
XLON
12,567
114.8800
400841316028752
13:53:13
XLON
10,006
114.8400
400841316028776
13:53:28
XLON
7,516
114.8200
400841316028821
13:53:56
XLON
3,967
114.7600
400841316028846
13:53:56
XLON
1,192
114.7600
400841316028847
13:55:11
XLON
2,374
114.7000
400841316029024
13:55:11
XLON
245
114.7000
400841316029025
13:55:11
XLON
390
114.7000
400841316029026
13:55:11
XLON
5,021
114.6800
400841316029029
13:55:20
XLON
3,000
114.6600
400841316029066
13:56:04
XLON
7,098
114.6800
400841316029152
13:56:04
XLON
3,000
114.6800
400841316029153
13:56:04
XLON
1,389
114.6800
400841316029154
13:56:04
XLON
1,200
114.6800
400841316029155
13:56:04
XLON
1,200
114.6800
400841316029156
13:56:04
XLON
314
114.6800
400841316029157
13:57:11
XLON
3,322
114.6800
400841316029257
13:58:01
XLON
2,267
114.7200
400841316029351
13:58:01
XLON
2,866
114.7200
400841316029352
14:00:44
XLON
3,000
114.7400
400841316029674
14:00:44
XLON
7,028
114.7400
400841316029672
14:00:48
XLON
10,204
114.7200
400841316029736
14:00:48
XLON
7,617
114.7200
400841316029740
14:00:49
XLON
2,941
114.7400
400841316029757
14:00:49
XLON
324
114.7400
400841316029758
14:01:04
XLON
2,406
114.7400
400841316029804
14:01:04
XLON
452
114.7400
400841316029805
14:01:22
XLON
3,000
114.7400
400841316029884
14:01:34
XLON
3,000
114.7400
400841316029947
14:01:34
XLON
7
114.7400
400841316029948
14:01:53
XLON
3,000
114.7400
400841316030005
14:02:22
XLON
6,250
114.7400
400841316030080
14:02:22
XLON
687
114.7400
400841316030081
14:02:22
XLON
5,770
114.7400
400841316030082
14:02:22
XLON
3,300
114.7400
400841316030085
14:02:22
XLON
2,762
114.7400
400841316030086
14:03:08
XLON
5,574
114.7200
400841316030207
14:03:09
XLON
3,000
114.7200
400841316030221
14:03:09
XLON
662
114.7200
400841316030222
14:04:44
XLON
2,842
114.6400
400841316030473
14:04:44
XLON
76
114.6400
400841316030474
14:06:28
XLON
9,594
114.6600
400841316030698
14:06:28
XLON
2,700
114.6200
400841316030702
14:06:28
XLON
3,000
114.6200
400841316030703
14:06:28
XLON
2,500
114.6200
400841316030704
14:06:28
XLON
1,466
114.6200
400841316030705
14:06:31
XLON
2,209
114.6000
400841316030807
14:06:31
XLON
9,464
114.6000
400841316030808
14:07:23
XLON
915
114.6400
400841316030981
14:07:23
XLON
5,023
114.6400
400841316030982
14:07:23
XLON
1,660
114.6400
400841316030983
14:08:07
XLON
3,446
114.6200
400841316031193
14:08:08
XLON
3,000
114.6200
400841316031194
14:08:08
XLON
293
114.6200
400841316031195
14:09:12
XLON
1,916
114.6400
400841316031304
14:09:12
XLON
2,538
114.6400
400841316031305
14:09:28
XLON
2,900
114.6200
400841316031339
14:09:28
XLON
73
114.6200
400841316031340
14:10:01
XLON
4,521
114.6600
400841316031385
14:10:01
XLON
3,000
114.6600
400841316031387
14:10:01
XLON
1,358
114.6600
400841316031388
14:10:09
XLON
9,567
114.6600
400841316031417
14:10:09
XLON
814
114.6600
400841316031418
14:10:29
XLON
885
114.6600
400841316031508
14:10:29
XLON
2,024
114.6600
400841316031509
14:11:02
XLON
4,448
114.6600
400841316031628
14:12:46
XLON
10,214
114.6800
400841316032080
14:12:46
XLON
3,000
114.6800
400841316032085
14:12:46
XLON
3,300
114.6800
400841316032086
14:12:47
XLON
209
114.6800
400841316032087
14:14:01
XLON
1,775
114.6000
400841316032331
14:14:01
XLON
3,011
114.6000
400841316032332
14:15:08
XLON
3,379
114.5800
400841316032512
14:15:08
XLON
1,770
114.5800
400841316032513
14:15:18
XLON
1,648
114.6000
400841316032553
14:15:18
XLON
3,000
114.6000
400841316032554
14:15:18
XLON
915
114.6000
400841316032555
14:16:08
XLON
5,516
114.5800
400841316032619
14:16:08
XLON
552
114.5800
400841316032620
14:16:08
XLON
3,000
114.5800
400841316032622
14:16:08
XLON
1,347
114.5800
400841316032623
14:16:08
XLON
2,255
114.5800
400841316032624
14:16:10
XLON
1,886
114.5800
400841316032639
14:16:23
XLON
5,395
114.5800
400841316032655
14:16:23
XLON
2,981
114.5800
400841316032656
14:16:23
XLON
3,000
114.5800
400841316032657
14:16:23
XLON
1,163
114.5800
400841316032658
14:17:30
XLON
2,500
114.5400
400841316032829
14:17:30
XLON
973
114.5400
400841316032830
14:17:30
XLON
428
114.5400
400841316032825
14:17:30
XLON
4,130
114.5400
400841316032826
14:19:08
XLON
8,204
114.5400
400841316033100
14:19:08
XLON
3,000
114.5200
400841316033105
14:19:08
XLON
2,500
114.5400
400841316033106
14:19:08
XLON
69
114.5400
400841316033107
14:19:19
XLON
2,059
114.4800
400841316033250
14:19:19
XLON
137
114.4800
400841316033251
14:19:19
XLON
676
114.4800
400841316033252
14:19:33
XLON
6,549
114.4600
400841316033335
14:20:12
XLON
13,116
114.4400
400841316033449
14:20:12
XLON
3,000
114.4400
400841316033450
14:20:12
XLON
1,587
114.4400
400841316033451
14:20:37
XLON
2,909
114.4200
400841316033500
14:21:18
XLON
3,652
114.4600
400841316033648
14:21:18
XLON
3,300
114.4600
400841316033649
14:21:18
XLON
704
114.4600
400841316033650
14:21:18
XLON
2,296
114.4600
400841316033651
14:21:18
XLON
1,393
114.4600
400841316033652
14:21:50
XLON
1,931
114.4600
400841316033742
14:21:50
XLON
987
114.4600
400841316033743
14:22:13
XLON
2
114.4800
400841316033838
14:22:24
XLON
4,077
114.4800
400841316033874
14:22:24
XLON
1,071
114.4800
400841316033875
14:22:25
XLON
3,000
114.4800
400841316033880
14:23:39
XLON
1,989
114.6000
400841316034159
14:23:42
XLON
107
114.6000
400841316034164
14:23:56
XLON
6,662
114.6000
400841316034190
14:23:56
XLON
2,900
114.5800
400841316034194
14:23:56
XLON
3,000
114.5800
400841316034195
14:23:56
XLON
3,000
114.6000
400841316034196
14:23:56
XLON
415
114.6000
400841316034197
14:24:20
XLON
2,867
114.5600
400841316034257
14:24:32
XLON
2,643
114.5600
400841316034298
14:24:32
XLON
244
114.5600
400841316034299
14:24:38
XLON
3,000
114.5600
400841316034318
14:24:38
XLON
2,400
114.5600
400841316034319
14:24:38
XLON
1,039
114.5600
400841316034320
14:25:07
XLON
2,050
114.5600
400841316034378
14:25:07
XLON
104
114.5600
400841316034379
14:25:07
XLON
882
114.5600
400841316034380
14:25:17
XLON
1,362
114.5600
400841316034431
14:25:17
XLON
1,604
114.5600
400841316034432
14:25:18
XLON
8,323
114.5400
400841316034437
14:25:55
XLON
86
114.6400
400841316034555
14:25:55
XLON
102
114.6400
400841316034556
14:25:55
XLON
2,126
114.6400
400841316034557
14:25:55
XLON
641
114.6400
400841316034558
14:26:05
XLON
1,451
114.6400
400841316034564
14:26:05
XLON
1,517
114.6400
400841316034565
14:26:06
XLON
6,947
114.6200
400841316034582
14:26:42
XLON
3,300
114.6400
400841316034657
14:26:42
XLON
379
114.6400
400841316034658
14:26:51
XLON
2,660
114.6400
400841316034707
14:26:51
XLON
428
114.6400
400841316034708
14:26:57
XLON
6,766
114.6200
400841316034739
14:28:02
XLON
3,000
114.7000
400841316034959
14:28:04
XLON
3,526
114.7000
400841316034972
14:28:04
XLON
3,000
114.7000
400841316034973
14:28:10
XLON
4,877
114.6800
400841316034985
14:28:46
XLON
2,725
114.6400
400841316035092
14:28:46
XLON
4,075
114.6400
400841316035093
14:28:46
XLON
3,300
114.6400
400841316035095
14:28:46
XLON
3,000
114.6400
400841316035096
14:28:46
XLON
317
114.6400
400841316035097
14:29:14
XLON
7,242
114.6800
400841316035225
14:29:14
XLON
3,300
114.6800
400841316035227
14:29:14
XLON
3,000
114.6800
400841316035228
14:29:14
XLON
466
114.6800
400841316035229
14:29:44
XLON
77
114.6800
400841316035329
14:29:44
XLON
2,690
114.6800
400841316035330
14:29:44
XLON
149
114.6800
400841316035331
14:29:44
XLON
72
114.6800
400841316035332
14:29:49
XLON
2,415
114.6800
400841316035359
14:29:50
XLON
5,542
114.6800
400841316035360
14:30:00
XLON
3,000
114.6800
400841316035384
14:30:00
XLON
6,098
114.6800
400841316035371
14:30:18
XLON
388
114.6800
400841316035544
14:30:18
XLON
1,968
114.6800
400841316035545
14:30:18
XLON
2,008
114.6800
400841316035546
14:30:18
XLON
5,776
114.6800
400841316035562
14:30:30
XLON
5,450
114.7200
400841316035640
14:30:30
XLON
667
114.7200
400841316035641
14:30:44
XLON
2,500
114.7000
400841316035818
14:30:44
XLON
2,700
114.7000
400841316035819
14:30:44
XLON
69
114.7000
400841316035820
14:30:47
XLON
1,844
114.6800
400841316035868
14:30:47
XLON
2,220
114.6800
400841316035869
14:30:49
XLON
4,897
114.6600
400841316035909
14:31:08
XLON
1,578
114.6400
400841316036202
14:31:09
XLON
434
114.6400
400841316036204
14:31:11
XLON
5,189
114.6400
400841316036220
14:31:33
XLON
9,543
114.6000
400841316036355
14:31:33
XLON
3,000
114.6000
400841316036361
14:31:33
XLON
2,991
114.6000
400841316036362
14:31:38
XLON
2,260
114.5800
400841316036380
14:31:38
XLON
1,306
114.5800
400841316036381
14:31:59
XLON
2,500
114.6400
400841316036521
14:31:59
XLON
1,044
114.6400
400841316036522
14:32:16
XLON
6,798
114.6600
400841316036652
14:32:16
XLON
7,878
114.6400
400841316036671
14:32:19
XLON
3,046
114.6400
400841316036695
14:32:19
XLON
249
114.6400
400841316036696
14:32:19
XLON
3,100
114.6400
400841316036697
14:32:19
XLON
3,000
114.6400
400841316036698
14:32:19
XLON
1,480
114.6400
400841316036699
14:32:41
XLON
6,496
114.6400
400841316036880
14:32:49
XLON
3,100
114.5800
400841316036941
14:33:00
XLON
3,000
114.5600
400841316037016
14:33:00
XLON
1,532
114.5600
400841316037017
14:33:00
XLON
3,712
114.5600
400841316037012
14:33:20
XLON
6,985
114.5400
400841316037151
14:33:34
XLON
3,000
114.5400
400841316037284
14:33:48
XLON
3,118
114.6000
400841316037347
14:33:49
XLON
4,951
114.5800
400841316037359
14:33:49
XLON
8,609
114.5800
400841316037360
14:33:59
XLON
3,250
114.5600
400841316037445
14:33:59
XLON
666
114.5600
400841316037446
14:34:23
XLON
95
114.5200
400841316037578
14:34:23
XLON
130
114.5200
400841316037579
14:34:23
XLON
2,360
114.5200
400841316037580
14:34:23
XLON
587
114.5200
400841316037581
14:34:28
XLON
3,893
114.5200
400841316037653
14:34:34
XLON
3,000
114.5400
400841316037735
14:34:34
XLON
5,559
114.5400
400841316037736
14:34:39
XLON
4,356
114.5400
400841316037777
14:34:39
XLON
4,138
114.5400
400841316037789
14:34:40
XLON
3,000
114.5000
400841316037824
14:34:45
XLON
2,925
114.5000
400841316037875
14:34:50
XLON
4,842
114.4800
400841316037889
14:34:50
XLON
3,000
114.4800
400841316037898
14:34:50
XLON
1,200
114.4800
400841316037899
14:34:50
XLON
396
114.4800
400841316037900
14:34:53
XLON
8,962
114.4600
400841316037915
14:34:53
XLON
1,087
114.4600
400841316037916
14:34:59
XLON
9,657
114.4400
400841316037995
14:35:06
XLON
270
114.5200
400841316038097
14:35:12
XLON
10,236
114.5200
400841316038126
14:35:12
XLON
3,796
114.5200
400841316038127
14:35:12
XLON
3,000
114.5200
400841316038135
14:35:12
XLON
2,500
114.5200
400841316038136
14:35:12
XLON
4,779
114.5200
400841316038137
14:35:24
XLON
5,302
114.5000
400841316038222
14:35:24
XLON
3,000
114.5000
400841316038227
14:35:24
XLON
2,150
114.5000
400841316038228
14:35:49
XLON
6,655
114.5200
400841316038516
14:35:49
XLON
4,471
114.5200
400841316038517
14:36:04
XLON
1,733
114.5400
400841316038592
14:36:04
XLON
3,361
114.5400
400841316038593
14:36:07
XLON
1,202
114.5000
400841316038606
14:36:08
XLON
2,739
114.5000
400841316038607
14:36:34
XLON
3,000
114.5000
400841316038839
14:36:58
XLON
2,300
114.4800
400841316039131
14:36:58
XLON
3,000
114.4800
400841316039132
14:36:58
XLON
2,071
114.4800
400841316039133
14:36:58
XLON
2,500
114.4800
400841316039134
14:36:59
XLON
8,290
114.4600
400841316039148
14:36:59
XLON
3,529
114.4600
400841316039149
14:36:59
XLON
500
114.4600
400841316039150
14:36:59
XLON
1,000
114.4600
400841316039151
14:36:59
XLON
3,300
114.4600
400841316039152
14:36:59
XLON
2,979
114.4600
400841316039153
14:37:29
XLON
12,025
114.4400
400841316039407
14:37:34
XLON
6,498
114.4200
400841316039429
14:38:01
XLON
4,762
114.4800
400841316039630
14:38:22
XLON
7,049
114.5000
400841316039718
14:38:22
XLON
2,500
114.5000
400841316039725
14:38:22
XLON
1,660
114.5000
400841316039726
14:38:29
XLON
4,974
114.4600
400841316039770
14:39:08
XLON
3,947
114.5600
400841316040070
14:39:12
XLON
4,494
114.5600
400841316040083
14:39:12
XLON
3,000
114.5600
400841316040084
14:39:39
XLON
3,000
114.5600
400841316040127
14:39:44
XLON
3,000
114.6000
400841316040172
14:39:51
XLON
773
114.5600
400841316040226
14:39:53
XLON
8,651
114.5600
400841316040232
14:39:53
XLON
2,742
114.5600
400841316040233
14:39:53
XLON
3,000
114.5600
400841316040234
14:39:53
XLON
2,300
114.5600
400841316040235
14:40:09
XLON
2,384
114.6200
400841316040367
14:40:09
XLON
486
114.6200
400841316040368
14:40:33
XLON
4,949
114.6400
400841316040469
14:40:57
XLON
3,000
114.7200
400841316040561
14:40:59
XLON
2,500
114.7200
400841316040576
14:40:59
XLON
1,823
114.7200
400841316040577
14:41:16
XLON
5,115
114.7600
400841316040634
14:41:16
XLON
2,063
114.7600
400841316040635
14:41:16
XLON
3,000
114.7600
400841316040652
14:41:16
XLON
2,599
114.7600
400841316040653
14:41:16
XLON
3,000
114.7600
400841316040655
14:41:23
XLON
3,000
114.7600
400841316040664
14:41:33
XLON
3,000
114.7600
400841316040685
14:41:45
XLON
2,300
114.7600
400841316040719
14:41:45
XLON
8,454
114.7600
400841316040720
14:41:45
XLON
3,300
114.7600
400841316040722
14:41:45
XLON
1,133
114.7600
400841316040723
14:42:10
XLON
3,300
114.7800
400841316040820
14:42:10
XLON
1,310
114.7800
400841316040821
14:42:10
XLON
3,100
114.7600
400841316040825
14:42:10
XLON
1,257
114.7600
400841316040826
14:42:10
XLON
2,967
114.7800
400841316040813
14:42:10
XLON
1,885
114.7800
400841316040814
14:42:24
XLON
6,150
114.7800
400841316040891
14:43:06
XLON
8,328
114.8600
400841316041181
14:43:06
XLON
1,663
114.8600
400841316041182
14:43:12
XLON
3,000
114.8400
400841316041285
14:43:13
XLON
2,258
114.8400
400841316041300
14:43:13
XLON
876
114.8400
400841316041301
14:43:19
XLON
1,847
114.8400
400841316041317
14:43:19
XLON
1,480
114.8400
400841316041318
14:43:23
XLON
13,466
114.8200
400841316041342
14:43:45
XLON
9,543
114.8000
400841316041478
14:43:45
XLON
3,200
114.7800
400841316041497
14:43:45
XLON
390
114.7800
400841316041498
14:44:02
XLON
3,395
114.7600
400841316041585
14:44:02
XLON
3,000
114.7600
400841316041592
14:44:02
XLON
205
114.7600
400841316041593
14:44:18
XLON
6,966
114.7600
400841316041659
14:44:26
XLON
844
114.7200
400841316041704
14:44:26
XLON
3,758
114.7200
400841316041705
14:44:34
XLON
1,866
114.6800
400841316041762
14:44:34
XLON
1,991
114.6800
400841316041763
14:45:00
XLON
1,428
114.6600
400841316041888
14:45:00
XLON
1,552
114.6600
400841316041889
14:45:00
XLON
1,459
114.6600
400841316041890
14:45:00
XLON
3,526
114.6600
400841316041891
14:45:08
XLON
8,389
114.6400
400841316041920
14:45:08
XLON
4,532
114.6400
400841316041921
14:45:13
XLON
3,371
114.6400
400841316041933
14:45:24
XLON
3,428
114.5800
400841316042025
14:46:02
XLON
2,500
114.5600
400841316042236
14:46:02
XLON
3,000
114.5600
400841316042237
14:46:02
XLON
3,000
114.5800
400841316042238
14:46:02
XLON
1,487
114.5800
400841316042239
14:46:03
XLON
2,095
114.5400
400841316042258
14:46:03
XLON
2,993
114.5400
400841316042259
14:46:03
XLON
2,095
114.5400
400841316042260
14:46:03
XLON
5,492
114.5400
400841316042262
14:46:14
XLON
2,300
114.5200
400841316042357
14:46:15
XLON
1,639
114.5200
400841316042359
14:46:17
XLON
4,261
114.5000
400841316042380
14:46:23
XLON
3,087
114.5000
400841316042401
14:46:55
XLON
3,029
114.6000
400841316042582
14:47:14
XLON
11,465
114.6000
400841316042744
14:47:33
XLON
9,135
114.6400
400841316042799
14:47:34
XLON
138
114.6400
400841316042807
14:47:34
XLON
2,757
114.6400
400841316042808
14:47:39
XLON
2,092
114.6400
400841316042817
14:47:39
XLON
1,009
114.6400
400841316042818
14:47:45
XLON
437
114.6400
400841316042829
14:47:45
XLON
2,822
114.6400
400841316042830
14:47:49
XLON
1,505
114.6400
400841316042858
14:47:49
XLON
1,535
114.6400
400841316042859
14:48:02
XLON
13,437
114.6200
400841316042880
14:48:04
XLON
7,243
114.6000
400841316042918
14:48:39
XLON
2,111
114.6200
400841316043110
14:48:39
XLON
3,000
114.6200
400841316043111
14:48:39
XLON
470
114.6200
400841316043112
14:48:44
XLON
1,613
114.6000
400841316043123
14:48:44
XLON
137
114.6000
400841316043124
14:48:44
XLON
1,487
114.6000
400841316043125
14:49:08
XLON
2,500
114.6800
400841316043211
14:49:08
XLON
3,000
114.6800
400841316043212
14:49:13
XLON
2,350
114.6600
400841316043245
14:49:13
XLON
3,000
114.6600
400841316043246
14:49:15
XLON
1,921
114.6600
400841316043251
14:49:18
XLON
8,730
114.6600
400841316043257
14:49:18
XLON
4,376
114.6600
400841316043258
14:49:31
XLON
9,570
114.6600
400841316043340
14:49:55
XLON
3,021
114.6400
400841316043405
14:50:03
XLON
2,800
114.7000
400841316043472
14:50:03
XLON
78
114.7000
400841316043473
14:50:05
XLON
3,000
114.6800
400841316043480
14:50:05
XLON
3,000
114.6800
400841316043481
14:50:05
XLON
1,747
114.6800
400841316043482
14:50:05
XLON
3,388
114.6800
400841316043479
14:50:06
XLON
5,410
114.6600
400841316043511
14:50:44
XLON
326
114.7200
400841316043690
14:50:44
XLON
2,712
114.7200
400841316043691
14:50:48
XLON
3,000
114.7400
400841316043705
14:51:19
XLON
4,783
114.7600
400841316043830
14:51:19
XLON
4,138
114.7600
400841316043852
14:51:20
XLON
3,376
114.7600
400841316043861
14:51:26
XLON
3,528
114.7600
400841316043897
14:51:45
XLON
3,000
114.8600
400841316043990
14:52:08
XLON
3,000
114.9000
400841316044144
14:52:08
XLON
2,500
114.9000
400841316044145
14:52:08
XLON
180
114.9000
400841316044146
14:52:08
XLON
3,000
114.9000
400841316044147
14:52:09
XLON
3,000
114.9000
400841316044174
14:52:23
XLON
413
114.9400
400841316044290
14:52:41
XLON
3,000
114.9800
400841316044434
14:52:41
XLON
2,354
114.9800
400841316044435
14:52:42
XLON
9,630
114.9600
400841316044442
14:52:55
XLON
4,956
114.9800
400841316044480
14:52:55
XLON
3,000
114.9800
400841316044482
14:52:55
XLON
3,765
114.9800
400841316044483
14:52:57
XLON
3,000
114.9800
400841316044486
14:52:59
XLON
3,000
114.9800
400841316044494
14:52:59
XLON
2,400
114.9800
400841316044495
14:53:03
XLON
4,563
115.0000
400841316044508
14:53:10
XLON
3,000
115.0000
400841316044532
14:53:10
XLON
200
115.0000
400841316044533
14:53:10
XLON
9,357
115.0000
400841316044531
14:53:15
XLON
2,226
114.9800
400841316044551
14:53:15
XLON
938
114.9800
400841316044552
14:53:21
XLON
561
114.9800
400841316044577
14:53:21
XLON
2,700
114.9800
400841316044578
14:53:21
XLON
51
114.9800
400841316044579
14:53:27
XLON
1,769
114.9800
400841316044631
14:53:27
XLON
1,543
114.9800
400841316044632
14:53:33
XLON
1,083
114.9800
400841316044643
14:53:39
XLON
3,299
114.9800
400841316044657
14:53:39
XLON
9,922
114.9800
400841316044658
14:53:55
XLON
5,515
114.9600
400841316044699
14:53:55
XLON
3,299
114.9600
400841316044695
14:54:09
XLON
3,607
114.9600
400841316044792
14:54:13
XLON
511
115.0000
400841316044811
14:54:13
XLON
3,493
115.0000
400841316044812
14:54:22
XLON
7,293
115.0000
400841316044850
14:54:23
XLON
1,959
114.9800
400841316044864
14:54:23
XLON
1,390
114.9800
400841316044865
14:54:38
XLON
3,447
114.9200
400841316045023
14:55:06
XLON
3,000
115.0000
400841316045138
14:55:11
XLON
396
115.0200
400841316045161
14:55:11
XLON
1,890
115.0200
400841316045162
14:55:16
XLON
1,960
115.0200
400841316045194
14:55:16
XLON
2,027
115.0200
400841316045195
14:55:16
XLON
1,416
115.0200
400841316045196
14:55:18
XLON
671
115.0000
400841316045202
14:55:18
XLON
7,110
115.0000
400841316045203
14:55:18
XLON
1,428
115.0000
400841316045204
14:55:18
XLON
300
115.0000
400841316045207
14:55:18
XLON
3,000
115.0000
400841316045208
14:55:18
XLON
4,481
115.0000
400841316045209
14:55:48
XLON
12,582
114.9600
400841316045385
14:56:27
XLON
3,000
114.9400
400841316045543
14:56:38
XLON
3,000
115.0000
400841316045643
14:56:38
XLON
1,847
115.0000
400841316045644
14:56:40
XLON
4,001
115.0000
400841316045660
14:56:44
XLON
8,589
114.9800
400841316045681
14:56:58
XLON
2,200
115.0000
400841316045785
14:56:58
XLON
3,000
115.0000
400841316045786
14:57:03
XLON
8,653
114.9800
400841316045814
14:57:08
XLON
3,000
115.0000
400841316045837
14:57:08
XLON
921
115.0000
400841316045838
14:57:08
XLON
6,145
115.0000
400841316045835
14:57:41
XLON
2,224
114.9600
400841316046089
14:57:41
XLON
854
114.9600
400841316046090
14:57:47
XLON
916
114.9600
400841316046104
14:57:47
XLON
78
114.9600
400841316046105
14:57:47
XLON
2,101
114.9600
400841316046106
14:57:52
XLON
78
114.9600
400841316046136
14:58:05
XLON
1,355
115.0200
400841316046186
14:58:11
XLON
3,000
115.0200
400841316046225
14:58:11
XLON
2,541
115.0200
400841316046226
14:58:11
XLON
1,692
115.0200
400841316046227
14:58:13
XLON
7,102
115.0000
400841316046237
14:58:40
XLON
2,600
115.0400
400841316046329
14:58:40
XLON
3,000
115.0400
400841316046330
14:58:40
XLON
6,099
115.0400
400841316046331
14:58:46
XLON
3,227
115.0400
400841316046346
14:58:48
XLON
3,300
115.0200
400841316046355
14:58:48
XLON
1,987
115.0200
400841316046356
14:58:48
XLON
8,740
115.0200
400841316046348
14:59:41
XLON
5,068
115.1000
400841316046569
15:00:01
XLON
12,424
115.1600
400841316046616
15:00:02
XLON
3,000
115.1400
400841316046624
15:00:07
XLON
1,730
115.1600
400841316046679
15:00:07
XLON
3,000
115.1600
400841316046680
15:00:20
XLON
41
115.1800
400841316046755
15:00:23
XLON
3,712
115.1600
400841316046767
15:00:24
XLON
3,000
115.1600
400841316046770
15:00:24
XLON
3,300
115.1600
400841316046771
15:00:24
XLON
7,420
115.1600
400841316046772
15:00:24
XLON
5,579
115.1600
400841316046768
15:00:50
XLON
3,998
115.1400
400841316046889
15:01:02
XLON
169
115.1400
400841316046939
15:01:02
XLON
2,695
115.1400
400841316046940
15:01:08
XLON
5,639
115.1400
400841316046970
15:01:08
XLON
8,534
115.1400
400841316046971
15:01:08
XLON
3,000
115.1400
400841316046972
15:01:08
XLON
2,639
115.1400
400841316046973
15:01:29
XLON
5,364
115.0200
400841316047095
15:01:29
XLON
3,346
115.0200
400841316047096
15:02:04
XLON
3,300
115.0800
400841316047325
15:02:04
XLON
3,000
115.0800
400841316047326
15:02:04
XLON
5,171
115.0800
400841316047327
15:02:09
XLON
1,826
115.0800
400841316047378
15:02:09
XLON
3,000
115.0800
400841316047379
15:02:09
XLON
3,504
115.0800
400841316047380
15:02:09
XLON
3,300
115.0800
400841316047370
15:02:09
XLON
3,000
115.0800
400841316047371
15:02:09
XLON
2,233
115.0800
400841316047372
15:02:10
XLON
7,046
115.0800
400841316047381
15:02:10
XLON
3,000
115.0800
400841316047382
15:02:33
XLON
626
115.0800
400841316047436
15:02:33
XLON
5,868
115.0800
400841316047437
15:02:33
XLON
1,741
115.0800
400841316047438
15:02:33
XLON
4,834
115.0800
400841316047439
15:02:33
XLON
3,167
115.0800
400841316047442
15:02:33
XLON
2,900
115.0800
400841316047443
15:02:33
XLON
3,000
115.0800
400841316047444
15:02:33
XLON
4,501
115.0800
400841316047445
15:03:18
XLON
6,831
115.1200
400841316047596
15:03:18
XLON
3,300
115.1200
400841316047598
15:03:18
XLON
3,200
115.1200
400841316047599
15:03:18
XLON
498
115.1200
400841316047600
15:03:19
XLON
1,133
115.1000
400841316047601
15:03:19
XLON
2,167
115.1000
400841316047602
15:03:35
XLON
3,403
115.0800
400841316047661
15:04:17
XLON
1,560
115.1800
400841316047802
15:04:17
XLON
257
115.1800
400841316047803
15:04:17
XLON
1,541
115.1800
400841316047804
15:04:21
XLON
3,200
115.1600
400841316047820
15:04:21
XLON
773
115.1600
400841316047821
15:04:27
XLON
1,647
115.1400
400841316047852
15:04:27
XLON
2,659
115.1400
400841316047853
15:04:27
XLON
1,973
115.1400
400841316047854
15:04:34
XLON
4,935
115.0800
400841316047884
15:04:34
XLON
6,729
115.0800
400841316047885
15:04:34
XLON
3,300
115.0800
400841316047886
15:04:34
XLON
1,635
115.0800
400841316047887
15:04:58
XLON
6,828
115.0400
400841316048067
15:05:08
XLON
1,297
115.0200
400841316048143
15:05:12
XLON
1,903
115.0200
400841316048159
15:05:12
XLON
907
115.0200
400841316048160
15:05:54
XLON
9,107
115.0000
400841316048417
15:06:02
XLON
7,157
115.0400
400841316048487
15:06:10
XLON
3,576
115.0400
400841316048541
15:06:54
XLON
149
115.0600
400841316048745
15:06:54
XLON
12,102
115.0600
400841316048746
15:06:54
XLON
3,000
115.0600
400841316048751
15:06:54
XLON
2,156
115.0600
400841316048752
15:07:42
XLON
3,000
115.0800
400841316049010
15:07:42
XLON
1,429
115.0800
400841316049011
15:07:43
XLON
143
115.0800
400841316049024
15:07:43
XLON
3,000
115.0800
400841316049025
15:07:47
XLON
3,075
115.0800
400841316049052
15:07:50
XLON
10,083
115.0800
400841316049060
15:07:55
XLON
3,300
115.0600
400841316049072
15:07:55
XLON
161
115.0600
400841316049073
15:08:58
XLON
5,734
115.1000
400841316049250
15:08:58
XLON
7,366
115.1000
400841316049252
15:08:58
XLON
3,300
115.1000
400841316049270
15:08:58
XLON
8,328
115.1000
400841316049271
15:08:58
XLON
1,577
115.1000
400841316049272
15:09:08
XLON
151
115.1200
400841316049318
15:09:08
XLON
9,553
115.1200
400841316049319
15:09:34
XLON
6,712
115.1000
400841316049418
15:09:34
XLON
3,055
115.1000
400841316049419
15:09:35
XLON
3,000
115.1000
400841316049420
15:09:35
XLON
85
115.1000
400841316049421
15:10:10
XLON
6,923
115.1400
400841316049574
15:10:11
XLON
3,000
115.1400
400841316049575
15:10:11
XLON
4,111
115.1400
400841316049576
15:10:23
XLON
1,215
115.1400
400841316049656
15:10:23
XLON
7,559
115.1400
400841316049657
15:10:23
XLON
6,130
115.1400
400841316049659
15:10:48
XLON
1,253
115.1000
400841316049742
15:11:00
XLON
2,481
115.1000
400841316049763
15:11:00
XLON
3,000
115.1000
400841316049765
15:11:00
XLON
213
115.1000
400841316049766
15:11:11
XLON
2,932
115.1200
400841316049808
15:11:24
XLON
8,557
115.1200
400841316049823
15:11:24
XLON
1,258
115.1200
400841316049824
15:11:56
XLON
3,000
115.1400
400841316049923
15:12:08
XLON
8,328
115.1600
400841316049950
15:12:08
XLON
3,000
115.1600
400841316049951
15:12:27
XLON
3,000
115.2400
400841316050027
15:12:39
XLON
5,266
115.2200
400841316050069
15:12:40
XLON
3,551
115.2200
400841316050070
15:12:40
XLON
4,521
115.2200
400841316050071
15:12:40
XLON
3,300
115.2200
400841316050073
15:12:40
XLON
2,500
115.2200
400841316050074
15:12:40
XLON
3,000
115.2200
400841316050075
15:12:40
XLON
17
115.2200
400841316050076
15:12:44
XLON
5,647
115.1800
400841316050087
15:12:46
XLON
3,717
115.1600
400841316050099
15:12:53
XLON
3,493
115.1200
400841316050121
15:13:49
XLON
11,555
115.1800
400841316050259
15:13:51
XLON
2,500
115.1800
400841316050268
15:13:51
XLON
1,300
115.1800
400841316050269
15:13:55
XLON
1,700
115.1800
400841316050273
15:13:55
XLON
1,179
115.1800
400841316050274
15:14:02
XLON
3,000
115.1800
400841316050291
15:14:05
XLON
2,844
115.1800
400841316050298
15:14:11
XLON
3,000
115.1800
400841316050320
15:14:15
XLON
3,292
115.1600
400841316050329
15:14:31
XLON
3,000
115.1600
400841316050408
15:14:31
XLON
1,678
115.1600
400841316050409
15:14:31
XLON
1,377
115.1600
400841316050410
15:14:36
XLON
2,036
115.1600
400841316050462
15:14:41
XLON
2,204
115.1600
400841316050484
15:15:09
XLON
4,403
115.2200
400841316050614
15:15:09
XLON
2,128
115.2200
400841316050615
15:15:10
XLON
2,500
115.2200
400841316050619
15:15:10
XLON
3,000
115.2200
400841316050620
15:15:10
XLON
3,300
115.2200
400841316050621
15:15:10
XLON
1,419
115.2200
400841316050622
15:15:49
XLON
4,024
115.2600
400841316050755
15:15:49
XLON
3,300
115.2600
400841316050756
15:15:49
XLON
3,000
115.2600
400841316050757
15:15:49
XLON
186
115.2600
400841316050758
15:15:49
XLON
2,500
115.2600
400841316050759
15:16:00
XLON
937
115.3000
400841316050805
15:16:00
XLON
2,669
115.3000
400841316050806
15:16:01
XLON
3,300
115.3000
400841316050807
15:16:01
XLON
6
115.3000
400841316050808
15:16:08
XLON
3,000
115.3000
400841316050822
15:16:16
XLON
4,586
115.3000
400841316050853
15:16:21
XLON
3,000
115.3000
400841316050874
15:16:24
XLON
3,117
115.3000
400841316050884
15:16:31
XLON
62
115.3000
400841316050895
15:16:31
XLON
3,195
115.3000
400841316050896
15:16:34
XLON
3,300
115.2800
400841316050916
15:16:34
XLON
122
115.2800
400841316050917
15:16:44
XLON
2,974
115.2800
400841316050924
15:16:52
XLON
3,000
115.2600
400841316050975
15:16:52
XLON
298
115.2600
400841316050976
15:17:25
XLON
3,000
115.2800
400841316051114
15:17:25
XLON
3,300
115.2800
400841316051115
15:17:28
XLON
3,000
115.2800
400841316051186
15:17:28
XLON
2,253
115.2800
400841316051187
15:17:30
XLON
3,000
115.2800
400841316051189
15:17:36
XLON
3,622
115.2800
400841316051205
15:17:36
XLON
1,662
115.2800
400841316051206
15:17:41
XLON
1,066
115.2800
400841316051220
15:17:41
XLON
1,942
115.2800
400841316051221
15:18:10
XLON
3,318
115.3200
400841316051360
15:18:10
XLON
3,000
115.3200
400841316051363
15:18:10
XLON
2,821
115.3200
400841316051364
15:18:12
XLON
2,198
115.3200
400841316051381
15:18:12
XLON
487
115.3200
400841316051382
15:18:24
XLON
3,901
115.3600
400841316051463
15:18:28
XLON
2,400
115.3600
400841316051469
15:18:28
XLON
2,822
115.3600
400841316051470
15:18:39
XLON
120
115.3800
400841316051515
15:18:39
XLON
3,000
115.3800
400841316051516
15:18:44
XLON
3,000
115.3800
400841316051537
15:18:47
XLON
3,000
115.3800
400841316051583
15:18:59
XLON
3,445
115.3800
400841316051618
15:18:59
XLON
7,202
115.3800
400841316051619
15:19:00
XLON
7,689
115.3600
400841316051622
15:19:14
XLON
4,013
115.3200
400841316051655
15:19:41
XLON
2,208
115.3000
400841316051717
15:19:41
XLON
245
115.3000
400841316051718
15:19:41
XLON
632
115.3000
400841316051719
15:19:48
XLON
1,805
115.3000
400841316051731
15:20:01
XLON
3,300
115.3200
400841316051761
15:20:01
XLON
3,000
115.3200
400841316051762
15:20:01
XLON
821
115.3200
400841316051763
15:20:16
XLON
1,770
115.3600
400841316051911
15:20:16
XLON
1,936
115.3600
400841316051912
15:20:18
XLON
3,000
115.3400
400841316051925
15:20:18
XLON
785
115.3400
400841316051926
15:20:29
XLON
13,073
115.3400
400841316051994
15:20:43
XLON
6,594
115.3200
400841316052046
15:21:12
XLON
2,046
115.3600
400841316052148
15:21:12
XLON
972
115.3600
400841316052149
15:21:19
XLON
2,953
115.3600
400841316052158
15:21:28
XLON
3,520
115.3800
400841316052177
15:21:34
XLON
2,345
115.3800
400841316052212
15:21:34
XLON
607
115.3800
400841316052213
15:21:39
XLON
12,116
115.3600
400841316052218
15:22:07
XLON
151
115.3200
400841316052384
15:22:07
XLON
12,986
115.3200
400841316052385
15:22:31
XLON
8,812
115.3000
400841316052459
15:22:59
XLON
3,734
115.2600
400841316052553
15:23:00
XLON
4,875
115.2600
400841316052560
15:23:00
XLON
3,075
115.2600
400841316052562
15:23:54
XLON
11,359
115.2800
400841316052744
15:23:58
XLON
3,059
115.2800
400841316052754
15:24:05
XLON
2,092
115.2800
400841316052762
15:24:05
XLON
861
115.2800
400841316052763
15:24:12
XLON
2,954
115.2800
400841316052776
15:24:39
XLON
4,988
115.2600
400841316052860
15:24:39
XLON
5,220
115.2600
400841316052861
15:24:39
XLON
3,000
115.2600
400841316052863
15:24:39
XLON
3,300
115.2600
400841316052864
15:24:39
XLON
535
115.2600
400841316052865
15:24:58
XLON
1,555
115.2800
400841316052905
15:24:58
XLON
1,575
115.2800
400841316052906
15:26:35
XLON
3,000
115.4400
400841316053285
15:26:35
XLON
2,532
115.4400
400841316053286
15:26:35
XLON
2,500
115.4400
400841316053287
15:27:47
XLON
3,347
115.4800
400841316053701
15:27:57
XLON
3,000
115.5000
400841316053763
15:27:57
XLON
1,547
115.5000
400841316053764
15:28:25
XLON
3,200
115.5000
400841316053921
15:28:25
XLON
3,000
115.5000
400841316053922
15:28:25
XLON
3,000
115.5000
400841316053923
15:28:27
XLON
2,335
115.5000
400841316053938
15:28:27
XLON
3,000
115.5000
400841316053939
15:28:27
XLON
2,500
115.5000
400841316053940
15:28:29
XLON
1,909
115.5000
400841316053945
15:28:29
XLON
3,000
115.5000
400841316053946
15:28:58
XLON
1,609
115.5000
400841316054000
15:28:58
XLON
3,000
115.5000
400841316054001
15:29:03
XLON
1,706
115.5000
400841316054017
15:29:03
XLON
2,447
115.5000
400841316054018
15:29:03
XLON
3,000
115.5000
400841316054019
15:29:03
XLON
1,610
115.5000
400841316054020
15:29:15
XLON
3,200
115.5000
400841316054052
15:29:15
XLON
3,000
115.5000
400841316054053
15:29:26
XLON
3,000
115.5000
400841316054112
15:29:32
XLON
1,609
115.5000
400841316054150
15:29:32
XLON
3,000
115.5000
400841316054151
15:29:39
XLON
2,375
115.4800
400841316054170
15:29:39
XLON
7,016
115.4800
400841316054171
15:29:39
XLON
3,300
115.4800
400841316054172
15:29:39
XLON
3,000
115.4800
400841316054173
15:29:39
XLON
3,000
115.5000
400841316054174
15:29:39
XLON
2,401
115.5000
400841316054175
15:29:39
XLON
2,500
115.5000
400841316054176
15:29:39
XLON
4,795
115.5000
400841316054177
15:29:39
XLON
1,200
115.5000
400841316054178
15:29:39
XLON
1,200
115.5000
400841316054179
15:29:39
XLON
653
115.5000
400841316054180
15:29:39
XLON
2,866
115.5000
400841316054181
15:29:44
XLON
3,132
115.5000
400841316054206
15:29:44
XLON
1,711
115.5000
400841316054207
15:29:44
XLON
2,271
115.5000
400841316054208
15:29:44
XLON
2,181
115.5000
400841316054209
15:29:49
XLON
957
115.5000
400841316054226
15:29:49
XLON
2,102
115.5000
400841316054227
15:29:51
XLON
11,869
115.4800
400841316054245
15:30:15
XLON
1,699
115.4400
400841316054408
15:30:15
XLON
5,337
115.4400
400841316054409
15:30:44
XLON
3,949
115.4600
400841316054667
15:30:44
XLON
3,000
115.4600
400841316054668
15:30:44
XLON
929
115.4600
400841316054669
15:30:51
XLON
6,670
115.4600
400841316054685
15:31:08
XLON
7,284
115.3600
400841316054778
15:31:29
XLON
5,237
115.3800
400841316054892
15:32:08
XLON
3,000
115.4000
400841316055116
15:32:20
XLON
2,044
115.4200
400841316055154
15:32:42
XLON
8,343
115.4200
400841316055210
15:32:42
XLON
4,248
115.4200
400841316055211
15:32:42
XLON
2,500
115.4200
400841316055212
15:32:42
XLON
3,300
115.4200
400841316055213
15:32:42
XLON
1,200
115.4200
400841316055214
15:32:42
XLON
1,343
115.4200
400841316055215
15:33:00
XLON
6,560
115.3800
400841316055265
15:33:00
XLON
3,000
115.3800
400841316055266
15:33:00
XLON
1,101
115.3800
400841316055267
15:33:23
XLON
3,588
115.3200
400841316055402
15:33:23
XLON
4,147
115.3200
400841316055405
15:33:32
XLON
1,056
115.3200
400841316055460
15:33:32
XLON
2,217
115.3200
400841316055461
15:33:49
XLON
527
115.3400
400841316055537
15:33:49
XLON
6,490
115.3400
400841316055538
15:34:28
XLON
183
115.3800
400841316055625
15:34:28
XLON
2,698
115.3800
400841316055626
15:34:35
XLON
2,444
115.3600
400841316055641
15:34:35
XLON
443
115.3600
400841316055642
15:34:43
XLON
2,901
115.3400
400841316055727
15:34:51
XLON
1,931
115.3400
400841316055754
15:34:51
XLON
866
115.3400
400841316055755
15:34:51
XLON
192
115.3400
400841316055756
15:35:39
XLON
3,300
115.4200
400841316055937
15:35:39
XLON
3,000
115.4200
400841316055938
15:35:39
XLON
2,263
115.4200
400841316055939
15:35:48
XLON
3,300
115.4400
400841316055975
15:35:48
XLON
3,000
115.4400
400841316055976
15:35:49
XLON
3,000
115.4400
400841316055979
15:35:49
XLON
359
115.4400
400841316055980
15:35:51
XLON
3,000
115.4200
400841316055990
15:35:51
XLON
2,532
115.4200
400841316055991
15:35:51
XLON
335
115.4200
400841316055992
15:35:57
XLON
2,150
115.4200
400841316056010
15:35:57
XLON
915
115.4200
400841316056011
15:36:05
XLON
2,987
115.4200
400841316056035
15:36:12
XLON
13
115.4200
400841316056067
15:36:12
XLON
1,770
115.4200
400841316056068
15:36:12
XLON
1,159
115.4200
400841316056069
15:36:20
XLON
1,073
115.4200
400841316056114
15:36:20
XLON
2,089
115.4200
400841316056115
15:36:28
XLON
13,482
115.4000
400841316056132
15:37:21
XLON
13,706
115.4000
400841316056287
15:37:46
XLON
2,886
115.4000
400841316056414
15:37:51
XLON
2,108
115.4000
400841316056433
15:37:51
XLON
2,297
115.4000
400841316056434
15:37:51
XLON
336
115.4000
400841316056435
15:38:02
XLON
7,870
115.3800
400841316056502
15:38:02
XLON
3,300
115.3800
400841316056503
15:38:02
XLON
3,000
115.3800
400841316056504
15:38:02
XLON
3,281
115.3800
400841316056505
15:38:37
XLON
9,074
115.4000
400841316056612
15:38:37
XLON
3,300
115.4000
400841316056613
15:38:37
XLON
409
115.4000
400841316056614
15:39:00
XLON
3,465
115.3800
400841316056671
15:39:43
XLON
4,357
115.4200
400841316056771
15:39:43
XLON
2,058
115.4200
400841316056772
15:39:43
XLON
3,300
115.4200
400841316056776
15:39:43
XLON
3,000
115.4200
400841316056777
15:40:09
XLON
2,944
115.5000
400841316056882
15:40:18
XLON
5,244
115.5000
400841316056906
15:40:23
XLON
4,433
115.5000
400841316056952
15:40:23
XLON
2,400
115.5000
400841316056953
15:40:23
XLON
1,011
115.5000
400841316056954
15:41:36
XLON
1,644
115.5400
400841316057250
15:41:36
XLON
3,000
115.5400
400841316057251
15:41:36
XLON
2,500
115.5400
400841316057252
15:41:41
XLON
2,314
115.5400
400841316057256
15:41:41
XLON
3,000
115.5400
400841316057257
15:41:41
XLON
1,066
115.5400
400841316057258
15:41:44
XLON
1,892
115.5400
400841316057268
15:41:44
XLON
3,000
115.5400
400841316057269
15:42:07
XLON
3,200
115.5600
400841316057358
15:42:07
XLON
3,000
115.5600
400841316057359
15:42:07
XLON
11,934
115.5600
400841316057357
15:42:23
XLON
2,592
115.6000
400841316057407
15:42:23
XLON
278
115.6000
400841316057408
15:42:27
XLON
3,000
115.5800
400841316057414
15:42:27
XLON
1,260
115.5800
400841316057415
15:43:10
XLON
2,200
115.6600
400841316057607
15:43:10
XLON
3,000
115.6600
400841316057608
15:43:25
XLON
1,245
115.6400
400841316057693
15:43:25
XLON
8,997
115.6400
400841316057694
15:43:25
XLON
746
115.6400
400841316057695
15:43:25
XLON
1,384
115.6400
400841316057702
15:43:25
XLON
3,000
115.6400
400841316057703
15:43:25
XLON
866
115.6400
400841316057704
15:43:31
XLON
3,253
115.6200
400841316057750
15:43:31
XLON
866
115.6200
400841316057752
15:43:31
XLON
1,600
115.6200
400841316057753
15:43:31
XLON
751
115.6200
400841316057754
15:43:50
XLON
2,296
115.6200
400841316057812
15:43:50
XLON
719
115.6200
400841316057813
15:43:58
XLON
1,751
115.6200
400841316057840
15:43:58
XLON
866
115.6200
400841316057841
15:43:58
XLON
355
115.6200
400841316057842
15:44:33
XLON
1,770
115.6200
400841316057953
15:44:33
XLON
3,000
115.6200
400841316057954
15:44:33
XLON
4,500
115.6200
400841316057955
15:44:56
XLON
3,822
115.6600
400841316058071
15:44:56
XLON
9,983
115.6600
400841316058072
15:44:56
XLON
3,822
115.6600
400841316058073
15:45:03
XLON
5,422
115.6600
400841316058114
15:45:27
XLON
3,054
115.6600
400841316058197
15:45:27
XLON
3,671
115.6600
400841316058201
15:46:00
XLON
2,092
115.7000
400841316058318
15:46:00
XLON
3,000
115.7000
400841316058319
15:46:00
XLON
4,314
115.7000
400841316058316
15:46:13
XLON
8,960
115.7000
400841316058346
15:46:13
XLON
1,883
115.7000
400841316058347
15:46:13
XLON
1,551
115.7000
400841316058348
15:46:43
XLON
5,468
115.7200
400841316058500
15:46:43
XLON
1,096
115.7200
400841316058501
15:46:50
XLON
887
115.7200
400841316058545
15:46:50
XLON
1,881
115.7200
400841316058546
15:46:50
XLON
1,217
115.7200
400841316058547
15:46:50
XLON
1,881
115.7200
400841316058548
15:47:09
XLON
8,255
115.7400
400841316058618
15:47:43
XLON
162
115.7400
400841316058772
15:47:43
XLON
2,760
115.7400
400841316058773
15:48:00
XLON
6,387
115.7600
400841316058816
15:48:06
XLON
2,909
115.7600
400841316058852
15:48:06
XLON
621
115.7600
400841316058853
15:48:06
XLON
3,000
115.7600
400841316058854
15:48:06
XLON
497
115.7600
400841316058855
15:48:30
XLON
1,610
115.7600
400841316058936
15:48:30
XLON
3,000
115.7600
400841316058937
15:48:30
XLON
479
115.7600
400841316058938
15:48:38
XLON
165
115.7800
400841316058969
15:49:02
XLON
4,178
115.8200
400841316059164
15:49:10
XLON
7,899
115.8200
400841316059211
15:49:11
XLON
3,000
115.8200
400841316059219
15:49:11
XLON
2,525
115.8200
400841316059220
15:49:22
XLON
7,211
115.8400
400841316059314
15:49:31
XLON
11,511
115.8200
400841316059375
15:49:55
XLON
6,908
115.7800
400841316059499
15:50:00
XLON
6,529
115.7800
400841316059545
15:50:00
XLON
6,286
115.7800
400841316059546
15:50:01
XLON
2,224
115.7800
400841316059549
15:50:01
XLON
2,524
115.7800
400841316059550
15:50:01
XLON
1,781
115.7800
400841316059551
15:50:44
XLON
7,018
115.7200
400841316059738
15:50:50
XLON
341
115.7200
400841316059785
15:50:50
XLON
2,901
115.7200
400841316059784
15:51:27
XLON
3,641
115.7200
400841316060007
15:51:33
XLON
8,362
115.7000
400841316060053
15:51:45
XLON
1,730
115.7400
400841316060111
15:51:45
XLON
2,814
115.7400
400841316060112
15:52:19
XLON
1,964
115.7000
400841316060261
15:52:19
XLON
6,922
115.7000
400841316060262
15:52:19
XLON
1,699
115.7000
400841316060263
15:52:52
XLON
2,644
115.6600
400841316060441
15:52:52
XLON
1,000
115.6600
400841316060442
15:52:52
XLON
2,000
115.6600
400841316060443
15:52:52
XLON
182
115.6600
400841316060444
15:54:11
XLON
2,059
115.6800
400841316060866
15:54:11
XLON
10,152
115.6800
400841316060867
15:54:11
XLON
474
115.6800
400841316060873
15:54:11
XLON
2,385
115.6800
400841316060874
15:54:11
XLON
1,951
115.6800
400841316060875
15:54:13
XLON
4,856
115.6800
400841316060885
15:54:23
XLON
627
115.6800
400841316060934
15:54:23
XLON
3,000
115.6800
400841316060935
15:54:23
XLON
2,700
115.6800
400841316060936
15:54:23
XLON
3,272
115.6800
400841316060937
15:54:23
XLON
1,343
115.6800
400841316060938
15:54:23
XLON
1,632
115.6800
400841316060939
15:54:23
XLON
1,052
115.6800
400841316060940
15:54:23
XLON
507
115.6800
400841316060941
15:55:09
XLON
2,845
115.7600
400841316061195
15:55:11
XLON
2,387
115.7400
400841316061233
15:55:11
XLON
3,935
115.7400
400841316061234
15:55:11
XLON
4,800
115.7400
400841316061239
15:55:11
XLON
3,000
115.7400
400841316061240
15:55:11
XLON
358
115.7400
400841316061241
15:55:20
XLON
1,303
115.7000
400841316061274
15:55:20
XLON
2,806
115.7000
400841316061275
15:55:44
XLON
4,016
115.7000
400841316061367
15:55:44
XLON
5,000
115.7000
400841316061368
15:56:02
XLON
8,519
115.7000
400841316061439
15:56:32
XLON
9,303
115.6400
400841316061647
15:57:12
XLON
3,200
115.6800
400841316061832
15:57:22
XLON
9,794
115.6800
400841316061882
15:57:23
XLON
3,000
115.6800
400841316061883
15:57:23
XLON
358
115.6800
400841316061884
15:57:28
XLON
3,111
115.6600
400841316061894
15:58:07
XLON
7,881
115.6600
400841316062059
15:58:07
XLON
1,662
115.6600
400841316062060
15:58:07
XLON
2,500
115.6600
400841316062062
15:58:07
XLON
3,000
115.6600
400841316062063
15:58:07
XLON
2,381
115.6600
400841316062064
15:58:40
XLON
1,931
115.6800
400841316062183
15:58:40
XLON
1,165
115.6800
400841316062184
15:58:45
XLON
244
115.7000
400841316062217
15:58:54
XLON
2,110
115.7000
400841316062260
15:59:02
XLON
8,974
115.7000
400841316062319
15:59:02
XLON
3,000
115.7000
400841316062320
15:59:02
XLON
2,900
115.7000
400841316062321
15:59:02
XLON
731
115.7000
400841316062322
15:59:20
XLON
4,318
115.7000
400841316062442
15:59:46
XLON
5,053
115.6800
400841316062549
15:59:47
XLON
2,081
115.6800
400841316062552
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.ENDPOSSEMFMUEFSEIU
Recent news on Vodafone
See all newsREG - Vodafone Group Plc - Transaction in Own Shares
AnnouncementREG - Vodafone Group Plc - Transaction in Own Shares
AnnouncementREG - Vodafone Group Plc - Total Voting Rights
AnnouncementREG - Vodafone Group Plc - Transaction in Own Shares
AnnouncementREG - Vodafone Group Plc - Transaction in Own Shares
Announcement