REG - Vodafone Group Plc - Transaction in Own Shares
30 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:
30 September 2021
Number of ordinary shares of 2020/21 US cents each purchased:
5,707,176
Highest price paid per share (pence):
115.66
Lowest price paid per share (pence):
113.60
Volume weighted average price paid per share (pence):
114.39
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,288,024,537 of its ordinary shares in treasury and has 27,529,565,481 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 30 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 30 September 2021 is set out below.
Schedule of purchases - aggregate information
Trading venue
Volume weighted average price (pence per share)
Aggregated volume
XLON
114.36
5,707,176
Schedule of purchases - individual transactions
Transaction Time
Trading Venue
Number of Shares
Price Per Share (GBP)
Transaction Reference Number
08:23:43
XLON
6,505
115.6600
401459791275263
08:25:12
XLON
7,767
115.6400
401459791275666
08:25:20
XLON
4,359
115.6200
401459791275723
08:25:49
XLON
3,000
115.6600
401459791275788
08:25:49
XLON
2,400
115.6600
401459791275789
08:26:00
XLON
3,000
115.6600
401459791275821
08:26:00
XLON
1,815
115.6600
401459791275822
08:26:23
XLON
13,464
115.6600
401459791275936
08:26:55
XLON
8,818
115.6600
401459791276034
08:26:55
XLON
3,000
115.6600
401459791276035
08:26:55
XLON
2,116
115.6600
401459791276036
08:27:14
XLON
3,539
115.6600
401459791276092
08:27:35
XLON
3,444
115.6600
401459791276235
08:27:35
XLON
1,937
115.6600
401459791276238
08:27:35
XLON
1,325
115.6600
401459791276239
08:27:59
XLON
3,417
115.6200
401459791276327
08:28:26
XLON
6,561
115.5600
401459791276407
08:28:42
XLON
2,613
115.4800
401459791276461
08:28:42
XLON
2,658
115.4800
401459791276462
08:29:16
XLON
5,554
115.4800
401459791276536
08:29:49
XLON
3,027
115.4600
401459791276633
08:29:51
XLON
8,204
115.4400
401459791276649
08:30:43
XLON
3,335
115.4800
401459791276940
08:30:49
XLON
3,000
115.4800
401459791276958
08:31:35
XLON
539
115.4000
401459791277170
08:31:37
XLON
841
115.4000
401459791277174
08:32:58
XLON
2,998
115.3800
401459791277425
08:32:58
XLON
3,000
115.3800
401459791277429
08:32:58
XLON
1,656
115.3800
401459791277430
08:32:58
XLON
7,706
115.3800
401459791277431
08:32:58
XLON
1,648
115.3800
401459791277432
08:33:14
XLON
4,656
115.3600
401459791277509
08:33:14
XLON
3,000
115.3600
401459791277510
08:33:14
XLON
3,778
115.3600
401459791277511
08:33:15
XLON
1,161
115.3600
401459791277512
08:34:00
XLON
6,402
115.3400
401459791277589
08:34:00
XLON
2,745
115.3400
401459791277591
08:34:00
XLON
1,100
115.3400
401459791277592
08:34:38
XLON
3,301
115.2800
401459791277696
08:35:01
XLON
7,150
115.3000
401459791277723
08:36:00
XLON
2,800
115.2800
401459791277944
08:36:00
XLON
534
115.2800
401459791277945
08:36:00
XLON
2,759
115.2800
401459791277946
08:37:18
XLON
6,086
115.3400
401459791278598
08:37:25
XLON
3,300
115.3400
401459791278620
08:37:25
XLON
3,000
115.3400
401459791278621
08:37:43
XLON
4,306
115.3000
401459791278654
08:37:43
XLON
3,000
115.3000
401459791278657
08:37:43
XLON
972
115.3000
401459791278658
08:38:35
XLON
2,854
115.3600
401459791278866
08:38:59
XLON
5,949
115.3600
401459791278903
08:39:27
XLON
2,400
115.3800
401459791278974
08:39:27
XLON
3,000
115.3800
401459791278975
08:39:35
XLON
3,384
115.3600
401459791278987
08:39:43
XLON
6,352
115.3200
401459791279001
08:39:47
XLON
2,879
115.2600
401459791279028
08:40:24
XLON
2,952
115.1800
401459791279166
08:41:04
XLON
3,034
115.1800
401459791279319
08:41:04
XLON
3,129
115.1800
401459791279320
08:41:04
XLON
3,000
115.1800
401459791279321
08:41:04
XLON
34
115.1800
401459791279322
08:42:50
XLON
7,717
115.2200
401459791279631
08:43:07
XLON
3,214
115.1400
401459791279675
08:43:29
XLON
3,035
115.1000
401459791279759
08:43:59
XLON
3,125
115.1000
401459791279802
08:45:01
XLON
593
114.9600
401459791279960
08:45:01
XLON
3,411
114.9600
401459791279961
08:45:01
XLON
923
114.9600
401459791279962
08:45:01
XLON
593
114.9600
401459791279963
08:45:46
XLON
4,418
114.9000
401459791280158
08:47:00
XLON
5,676
115.0000
401459791280413
08:47:43
XLON
8,487
115.0000
401459791280581
08:48:49
XLON
40
115.0200
401459791280789
08:48:49
XLON
2,858
115.0200
401459791280790
08:48:55
XLON
5,241
115.0000
401459791280798
08:48:55
XLON
5,066
115.0000
401459791280799
08:49:16
XLON
3,546
114.9800
401459791280835
08:49:16
XLON
2,340
114.9800
401459791280836
08:49:19
XLON
5,469
115.0000
401459791280864
08:49:19
XLON
2,049
115.0000
401459791280865
08:49:20
XLON
4,314
115.0000
401459791280866
08:49:33
XLON
13,235
115.0000
401459791280915
08:49:34
XLON
6
114.9600
401459791280936
08:49:38
XLON
1,925
114.9400
401459791280952
08:50:12
XLON
4,717
115.0200
401459791281033
08:50:12
XLON
2,500
115.0200
401459791281034
08:50:24
XLON
2,500
115.0400
401459791281056
08:50:32
XLON
4,440
115.0400
401459791281094
08:50:32
XLON
3,300
115.0400
401459791281095
08:50:32
XLON
3,000
115.0400
401459791281096
08:50:32
XLON
571
115.0400
401459791281097
08:51:13
XLON
3,000
114.9800
401459791281252
08:51:13
XLON
2,200
114.9800
401459791281253
08:51:13
XLON
2,500
114.9800
401459791281254
08:51:13
XLON
1,200
114.9800
401459791281255
08:51:13
XLON
290
114.9800
401459791281256
08:51:13
XLON
4,306
114.9800
401459791281245
08:51:33
XLON
3,405
114.9400
401459791281343
08:51:33
XLON
2,500
114.9400
401459791281344
08:51:33
XLON
860
114.9400
401459791281345
08:52:23
XLON
7,828
114.9200
401459791281496
08:52:23
XLON
1,364
114.9200
401459791281497
08:52:23
XLON
108
114.9200
401459791281498
08:52:50
XLON
3,525
114.9600
401459791281577
08:53:39
XLON
1,132
115.0800
401459791281682
08:53:39
XLON
860
115.0800
401459791281683
08:53:39
XLON
861
115.0800
401459791281684
08:53:39
XLON
1,964
115.0800
401459791281685
08:55:29
XLON
5,009
115.0600
401459791281874
08:56:01
XLON
3,403
115.0400
401459791281919
08:56:02
XLON
7
115.0200
401459791281924
08:56:02
XLON
3,000
115.0200
401459791281925
08:56:21
XLON
4,221
115.0600
401459791282028
08:56:21
XLON
3,365
115.0400
401459791282029
08:56:21
XLON
3,000
115.0400
401459791282030
08:56:21
XLON
1,194
115.0600
401459791282031
08:57:12
XLON
4,760
114.9600
401459791282161
08:57:45
XLON
4,769
114.9400
401459791282223
08:58:00
XLON
2,500
114.9800
401459791282259
08:58:00
XLON
433
114.9800
401459791282260
08:58:00
XLON
2,400
114.9800
401459791282261
08:58:00
XLON
2,547
114.9800
401459791282262
08:58:13
XLON
6,426
114.9800
401459791282287
08:58:13
XLON
335
114.9800
401459791282288
08:58:31
XLON
3,000
114.9600
401459791282369
08:58:31
XLON
1,764
114.9600
401459791282370
09:00:00
XLON
3,589
114.9600
401459791282506
09:00:00
XLON
3,387
114.9600
401459791282507
09:00:03
XLON
4,788
114.9600
401459791282518
09:00:52
XLON
921
114.9800
401459791282615
09:00:57
XLON
5,915
114.9800
401459791282628
09:01:17
XLON
513
114.9800
401459791282687
09:01:17
XLON
1,962
114.9800
401459791282688
09:01:17
XLON
513
114.9800
401459791282689
09:04:59
XLON
418
115.0400
401459791283162
09:04:59
XLON
6,229
115.0400
401459791283163
09:04:59
XLON
3,000
115.0400
401459791283175
09:04:59
XLON
1,742
115.0400
401459791283176
09:04:59
XLON
4,046
115.0200
401459791283177
09:05:28
XLON
2,597
115.1000
401459791283302
09:05:28
XLON
2,597
115.1000
401459791283303
09:05:28
XLON
1,355
115.1000
401459791283304
09:06:26
XLON
5,339
115.0800
401459791283466
09:08:55
XLON
2,400
115.1200
401459791283830
09:08:55
XLON
501
115.1200
401459791283831
09:09:05
XLON
3,000
115.0800
401459791283903
09:09:05
XLON
983
115.0800
401459791283904
09:09:10
XLON
3,000
115.0800
401459791283944
09:09:10
XLON
2,500
115.0800
401459791283945
09:09:10
XLON
202
115.0800
401459791283946
09:09:56
XLON
3,000
115.1000
401459791284035
09:09:56
XLON
2,500
115.1000
401459791284036
09:09:59
XLON
3,000
115.0800
401459791284039
09:11:44
XLON
2,746
115.0800
401459791284280
09:12:10
XLON
3,000
115.0800
401459791284362
09:12:10
XLON
12,688
115.0800
401459791284360
09:13:07
XLON
3,421
115.1600
401459791284515
09:13:07
XLON
801
115.1600
401459791284516
09:14:07
XLON
6,467
115.1400
401459791284593
09:14:18
XLON
6,326
115.1000
401459791284603
09:14:18
XLON
688
115.1000
401459791284604
09:14:50
XLON
3,830
115.0200
401459791284750
09:15:23
XLON
4,290
115.0400
401459791284859
09:15:23
XLON
3,244
115.0400
401459791284866
09:15:23
XLON
514
115.0400
401459791284867
09:15:34
XLON
1,959
115.0200
401459791284907
09:15:34
XLON
1,645
115.0200
401459791284908
09:16:40
XLON
7,013
114.9000
401459791285108
09:17:23
XLON
2,700
114.8800
401459791285251
09:17:23
XLON
216
114.8800
401459791285252
09:18:31
XLON
3,021
114.8800
401459791285462
09:18:31
XLON
4,266
114.8800
401459791285463
09:18:31
XLON
2,983
114.8800
401459791285470
09:21:24
XLON
4,101
114.9000
401459791285782
09:21:24
XLON
1,523
114.9000
401459791285783
09:21:53
XLON
1,819
114.9000
401459791285813
09:23:08
XLON
7,366
114.9000
401459791285989
09:23:26
XLON
6,705
114.9800
401459791286044
09:23:26
XLON
3,072
114.9600
401459791286049
09:24:59
XLON
4,203
114.9000
401459791286189
09:25:10
XLON
1,766
114.9200
401459791286209
09:25:34
XLON
3,822
114.9200
401459791286243
09:26:03
XLON
3,512
114.9200
401459791286312
09:26:03
XLON
3,000
114.9200
401459791286313
09:26:03
XLON
419
114.9200
401459791286314
09:26:13
XLON
3,844
114.8800
401459791286341
09:26:13
XLON
5,378
114.8800
401459791286342
09:26:52
XLON
8,611
114.8400
401459791286368
09:27:33
XLON
3,098
114.8400
401459791286490
09:27:33
XLON
854
114.8400
401459791286491
09:28:57
XLON
202
114.9000
401459791286670
09:29:07
XLON
5,900
114.9000
401459791286690
09:29:07
XLON
2,891
114.9000
401459791286691
09:29:27
XLON
3,715
114.9200
401459791286738
09:31:03
XLON
4,186
114.8400
401459791286947
09:33:02
XLON
8,191
114.8600
401459791287160
09:34:23
XLON
3,300
114.8800
401459791287392
09:34:23
XLON
1,032
114.8800
401459791287393
09:34:23
XLON
11,056
114.8800
401459791287388
09:34:25
XLON
4,103
114.8400
401459791287408
09:36:22
XLON
3,571
114.8200
401459791287702
09:38:16
XLON
1,446
114.8600
401459791288020
09:38:28
XLON
2,747
114.8400
401459791288047
09:38:28
XLON
2,700
114.8400
401459791288048
09:38:28
XLON
2,500
114.8400
401459791288049
09:38:43
XLON
9,114
114.8200
401459791288089
09:40:20
XLON
184
114.8000
401459791288244
09:40:20
XLON
5,742
114.8000
401459791288245
09:40:21
XLON
3,120
114.8000
401459791288263
09:40:21
XLON
610
114.8000
401459791288264
09:41:34
XLON
4,811
114.7800
401459791288416
09:43:00
XLON
9,408
114.8000
401459791288536
09:43:03
XLON
5,495
114.7800
401459791288546
09:46:26
XLON
5,931
114.7400
401459791289055
09:46:26
XLON
3,000
114.7400
401459791289058
09:46:26
XLON
2,500
114.7400
401459791289059
09:46:26
XLON
1,505
114.7400
401459791289060
09:47:36
XLON
1,146
114.6600
401459791289214
09:48:15
XLON
5,583
114.6600
401459791289315
09:49:21
XLON
2,678
114.6800
401459791289433
09:49:21
XLON
6,326
114.6800
401459791289434
09:49:26
XLON
2,989
114.6600
401459791289467
09:51:06
XLON
4,862
114.6200
401459791289733
09:51:06
XLON
1,105
114.6200
401459791289734
09:53:22
XLON
3,364
114.6600
401459791289939
09:53:22
XLON
2,500
114.6600
401459791289940
09:53:22
XLON
3,000
114.6600
401459791289941
09:56:21
XLON
4,540
114.7000
401459791290239
09:56:52
XLON
3,000
114.7600
401459791290265
09:56:52
XLON
167
114.7600
401459791290266
09:56:56
XLON
73
114.7400
401459791290279
09:57:25
XLON
4,619
114.7400
401459791290316
09:57:25
XLON
3,216
114.7400
401459791290317
09:57:25
XLON
3,300
114.7200
401459791290329
09:57:25
XLON
3,000
114.7200
401459791290330
10:01:03
XLON
4,000
114.9000
401459791290829
10:01:03
XLON
2,301
114.9000
401459791290830
10:01:08
XLON
5
114.8800
401459791290864
10:01:08
XLON
3,000
114.8800
401459791290865
10:01:08
XLON
1,696
114.8800
401459791290866
10:01:08
XLON
974
114.8800
401459791290867
10:01:09
XLON
796
114.8800
401459791290869
10:01:09
XLON
3,000
114.8800
401459791290870
10:01:15
XLON
208
114.9200
401459791290887
10:01:24
XLON
105
114.9800
401459791290915
10:01:27
XLON
405
115.0000
401459791290957
10:01:27
XLON
2,510
115.0000
401459791290958
10:01:27
XLON
2,085
115.0000
401459791290959
10:01:27
XLON
3,000
115.0000
401459791290960
10:01:28
XLON
3,000
115.0000
401459791290961
10:01:28
XLON
3,060
115.0000
401459791290962
10:01:28
XLON
3,000
115.0000
401459791290964
10:01:29
XLON
3,000
115.0000
401459791290965
10:01:30
XLON
3,000
115.0000
401459791290966
10:01:30
XLON
3,000
115.0000
401459791290967
10:01:31
XLON
3,000
115.0000
401459791290968
10:01:31
XLON
3,000
115.0000
401459791290969
10:01:32
XLON
3,000
115.0000
401459791290970
10:01:33
XLON
3,000
115.0000
401459791290972
10:01:33
XLON
1,898
115.0000
401459791290973
10:01:34
XLON
3,000
114.9800
401459791290984
10:01:34
XLON
1,589
114.9800
401459791290985
10:01:34
XLON
3,000
114.9800
401459791290986
10:01:35
XLON
3,257
114.9800
401459791290987
10:03:00
XLON
4
115.1400
401459791291187
10:03:00
XLON
2,239
115.1400
401459791291188
10:03:00
XLON
1,743
115.1400
401459791291189
10:03:01
XLON
3,000
115.1400
401459791291195
10:03:01
XLON
1,831
115.1400
401459791291196
10:03:08
XLON
3,000
115.1600
401459791291216
10:03:08
XLON
1,922
115.1600
401459791291212
10:03:08
XLON
2,235
115.1600
401459791291213
10:03:48
XLON
1,733
115.2400
401459791291341
10:03:48
XLON
3,000
115.2400
401459791291342
10:03:48
XLON
4,134
115.2400
401459791291343
10:03:48
XLON
2,085
115.2400
401459791291344
10:03:53
XLON
1,594
115.2400
401459791291346
10:03:53
XLON
3,000
115.2400
401459791291347
10:03:53
XLON
262
115.2400
401459791291348
10:05:32
XLON
4,567
115.3400
401459791291561
10:06:00
XLON
3,000
115.3600
401459791291646
10:06:44
XLON
9,944
115.4600
401459791291798
10:06:44
XLON
3,822
115.4600
401459791291799
10:06:44
XLON
1,931
115.4600
401459791291788
10:06:44
XLON
1,370
115.4600
401459791291789
10:06:45
XLON
3,236
115.4600
401459791291800
10:07:00
XLON
12,413
115.4400
401459791291829
10:07:06
XLON
941
115.4200
401459791291858
10:07:15
XLON
3,881
115.4200
401459791291870
10:07:24
XLON
2,992
115.3400
401459791291911
10:08:43
XLON
8,209
115.3000
401459791292102
10:08:43
XLON
424
115.3000
401459791292103
10:10:25
XLON
6,725
115.3400
401459791292306
10:10:25
XLON
2,900
115.3400
401459791292309
10:10:25
XLON
609
115.3400
401459791292310
10:12:22
XLON
1,850
115.2800
401459791292595
10:12:22
XLON
861
115.2800
401459791292596
10:12:22
XLON
3,000
115.2800
401459791292597
10:12:22
XLON
1,842
115.2800
401459791292598
10:12:22
XLON
1,382
115.2800
401459791292599
10:12:23
XLON
35
115.2800
401459791292600
10:14:12
XLON
4,330
115.3200
401459791292767
10:14:12
XLON
2,602
115.3200
401459791292768
10:14:12
XLON
3,000
115.3200
401459791292769
10:14:12
XLON
1,382
115.3200
401459791292770
10:14:46
XLON
3,644
115.4000
401459791292844
10:14:46
XLON
43,202
115.4000
401459791292845
10:14:48
XLON
8,644
115.4000
401459791292848
10:14:48
XLON
1,799
115.4000
401459791292849
10:14:50
XLON
1,201
115.4000
401459791292854
10:14:50
XLON
1,787
115.4000
401459791292855
10:14:50
XLON
470
115.4000
401459791292856
10:15:01
XLON
1,604
115.4200
401459791292872
10:15:01
XLON
1,496
115.4200
401459791292873
10:15:42
XLON
3,765
115.4200
401459791293012
10:15:43
XLON
1,381
115.4200
401459791293019
10:15:43
XLON
3,300
115.4200
401459791293020
10:15:43
XLON
2,500
115.4200
401459791293021
10:15:43
XLON
3,000
115.4200
401459791293022
10:15:43
XLON
1,132
115.4200
401459791293023
10:15:43
XLON
1,695
115.4200
401459791293024
10:15:58
XLON
5,906
115.3800
401459791293111
10:16:04
XLON
2,987
115.3200
401459791293169
10:17:12
XLON
2,855
115.3200
401459791293369
10:17:19
XLON
3,082
115.3000
401459791293387
10:18:01
XLON
4,907
115.2800
401459791293507
10:19:00
XLON
2,190
115.3200
401459791293703
10:19:03
XLON
1,791
115.3200
401459791293707
10:19:52
XLON
13,733
115.3000
401459791293801
10:19:52
XLON
3,000
115.2800
401459791293805
10:19:52
XLON
1,113
115.2800
401459791293806
10:21:25
XLON
7,661
115.2600
401459791294004
10:21:26
XLON
4,280
115.2600
401459791294006
10:21:34
XLON
1,524
115.2400
401459791294069
10:21:34
XLON
1,615
115.2400
401459791294070
10:22:43
XLON
3,833
115.2600
401459791294334
10:23:00
XLON
2,326
115.2400
401459791294497
10:23:00
XLON
2,739
115.2400
401459791294498
10:23:00
XLON
1,437
115.2400
401459791294499
10:23:37
XLON
2,675
115.2200
401459791294627
10:23:37
XLON
2,461
115.2200
401459791294628
10:24:29
XLON
3,090
115.1600
401459791294750
10:25:03
XLON
3,898
115.1600
401459791294865
10:25:03
XLON
2,857
115.1600
401459791294866
10:26:24
XLON
8,136
115.1400
401459791295095
10:26:24
XLON
3,000
115.1200
401459791295097
10:31:29
XLON
6
115.2000
401459791295768
10:31:50
XLON
1,823
115.2200
401459791295815
10:32:16
XLON
7,116
115.2000
401459791295850
10:32:19
XLON
1,042
115.2000
401459791295888
10:32:19
XLON
1,610
115.2000
401459791295892
10:32:19
XLON
3,000
115.2000
401459791295893
10:32:19
XLON
1,383
115.2000
401459791295894
10:33:22
XLON
11,649
115.2000
401459791296027
10:33:22
XLON
3,309
115.2000
401459791296028
10:34:05
XLON
13,532
115.1800
401459791296208
10:34:05
XLON
2,034
115.1800
401459791296211
10:34:57
XLON
5,753
115.1800
401459791296326
10:34:57
XLON
33
115.1800
401459791296327
10:37:51
XLON
8,351
115.1200
401459791296695
10:38:04
XLON
3,918
115.1200
401459791296722
10:40:08
XLON
5,693
114.9800
401459791297044
10:40:29
XLON
3,231
114.9800
401459791297111
10:40:29
XLON
6,862
114.9800
401459791297112
10:41:16
XLON
5,475
114.9800
401459791297240
10:42:07
XLON
6,535
114.9000
401459791297352
10:43:08
XLON
4,267
114.8200
401459791297591
10:43:08
XLON
3,083
114.8200
401459791297592
10:43:08
XLON
4,017
114.8200
401459791297593
10:44:16
XLON
7,540
114.7600
401459791297735
10:44:36
XLON
4,441
114.7200
401459791297835
10:45:37
XLON
7,341
114.5800
401459791297972
10:45:58
XLON
8,880
114.6200
401459791298005
10:45:58
XLON
3,000
114.6200
401459791298012
10:45:58
XLON
3
114.6400
401459791298013
10:46:11
XLON
11,272
114.6000
401459791298063
10:46:31
XLON
2
114.6200
401459791298172
10:46:40
XLON
2,387
114.6400
401459791298181
10:46:44
XLON
3,078
114.6400
401459791298186
10:47:03
XLON
12,907
114.6200
401459791298230
10:47:03
XLON
3,300
114.6000
401459791298233
10:47:03
XLON
3,000
114.6000
401459791298234
10:47:03
XLON
2,139
114.6000
401459791298235
10:47:03
XLON
874
114.6200
401459791298236
10:47:55
XLON
4,412
114.5800
401459791298484
10:48:32
XLON
2,603
114.4800
401459791298710
10:48:32
XLON
1,351
114.4800
401459791298711
10:48:42
XLON
7,022
114.4800
401459791298742
10:50:06
XLON
4,857
114.4600
401459791298957
10:50:06
XLON
1,890
114.4600
401459791298961
10:50:06
XLON
1,121
114.4600
401459791298962
10:50:06
XLON
1,890
114.4600
401459791298963
10:51:27
XLON
3,351
114.5200
401459791299166
10:51:27
XLON
167
114.5200
401459791299167
10:51:27
XLON
2,833
114.5200
401459791299168
10:51:27
XLON
3,146
114.5200
401459791299169
10:51:27
XLON
10,789
114.5200
401459791299156
10:51:43
XLON
7,740
114.5000
401459791299205
10:52:31
XLON
1,826
114.5000
401459791299331
10:52:31
XLON
3,373
114.5000
401459791299332
10:52:32
XLON
861
114.5000
401459791299333
10:52:32
XLON
1,033
114.5000
401459791299334
10:52:32
XLON
1,725
114.5000
401459791299335
10:53:03
XLON
814
114.5400
401459791299387
10:53:03
XLON
2,123
114.5400
401459791299388
10:53:03
XLON
3,038
114.5400
401459791299385
10:54:17
XLON
4,212
114.4600
401459791299578
10:54:17
XLON
1,281
114.4600
401459791299579
10:55:31
XLON
2,260
114.5000
401459791299760
10:55:31
XLON
3,525
114.5200
401459791299761
10:55:31
XLON
2,580
114.5200
401459791299762
10:55:33
XLON
3,040
114.5200
401459791299763
10:55:33
XLON
1,536
114.5200
401459791299764
10:55:53
XLON
5,311
114.5000
401459791299845
10:55:53
XLON
1,690
114.5000
401459791299846
10:55:53
XLON
3,733
114.5000
401459791299847
10:56:46
XLON
866
114.5000
401459791299972
10:56:46
XLON
1,859
114.5000
401459791299973
10:56:46
XLON
1,295
114.5000
401459791299974
10:57:17
XLON
3,437
114.5200
401459791300020
10:57:17
XLON
5,437
114.5200
401459791300022
10:57:17
XLON
1,068
114.5200
401459791300023
10:59:56
XLON
3,183
114.4800
401459791300390
10:59:58
XLON
427
114.4800
401459791300391
10:59:58
XLON
3,086
114.5000
401459791300399
10:59:59
XLON
1,848
114.5000
401459791300400
10:59:59
XLON
3,308
114.5000
401459791300401
10:59:59
XLON
1,258
114.5000
401459791300402
11:00:48
XLON
1,966
114.5200
401459791300478
11:00:59
XLON
2,549
114.5000
401459791300499
11:00:59
XLON
7,376
114.5000
401459791300500
11:01:14
XLON
2,878
114.4800
401459791300552
11:02:12
XLON
1,849
114.4800
401459791300664
11:02:12
XLON
2,680
114.4800
401459791300665
11:02:12
XLON
3,000
114.4800
401459791300674
11:02:12
XLON
1,458
114.4800
401459791300675
11:03:21
XLON
4,360
114.5200
401459791300799
11:03:21
XLON
3,000
114.5200
401459791300801
11:03:21
XLON
2,292
114.5200
401459791300802
11:04:21
XLON
4,732
114.5200
401459791301084
11:04:21
XLON
9,150
114.5200
401459791301085
11:04:21
XLON
3,000
114.5200
401459791301093
11:04:21
XLON
1,732
114.5200
401459791301094
11:05:02
XLON
693
114.4800
401459791301190
11:05:02
XLON
2,628
114.4800
401459791301191
11:05:02
XLON
3,000
114.4800
401459791301202
11:05:02
XLON
3,000
114.4800
401459791301203
11:05:02
XLON
971
114.4800
401459791301204
11:07:00
XLON
8,490
114.3800
401459791301442
11:07:00
XLON
524
114.3800
401459791301443
11:07:00
XLON
3,000
114.3800
401459791301444
11:07:00
XLON
879
114.3800
401459791301445
11:07:26
XLON
4,680
114.4000
401459791301502
11:07:51
XLON
3,000
114.3800
401459791301595
11:07:51
XLON
552
114.3800
401459791301596
11:07:51
XLON
2,304
114.3800
401459791301592
11:07:51
XLON
3,015
114.3800
401459791301593
11:07:51
XLON
208
114.3800
401459791301594
11:08:16
XLON
1
114.3800
401459791301653
11:08:32
XLON
2,251
114.4000
401459791301670
11:08:52
XLON
3,000
114.4200
401459791301715
11:09:21
XLON
1,687
114.3800
401459791301801
11:09:21
XLON
1,708
114.3800
401459791301802
11:09:32
XLON
956
114.3600
401459791301831
11:09:32
XLON
3,000
114.3600
401459791301832
11:09:32
XLON
5,058
114.3600
401459791301833
11:09:39
XLON
11,322
114.3400
401459791301836
11:10:05
XLON
8,304
114.3400
401459791301922
11:10:05
XLON
3,701
114.3400
401459791301924
11:10:10
XLON
5,737
114.3200
401459791301933
11:10:33
XLON
5,612
114.3400
401459791302020
11:10:33
XLON
2,106
114.3400
401459791302021
11:10:33
XLON
3,000
114.3400
401459791302022
11:10:33
XLON
1,869
114.3400
401459791302023
11:11:18
XLON
3,000
114.3800
401459791302151
11:11:45
XLON
3,000
114.3600
401459791302174
11:11:45
XLON
2,566
114.3600
401459791302175
11:12:17
XLON
290
114.4000
401459791302287
11:12:17
XLON
2,800
114.4000
401459791302288
11:12:35
XLON
3,000
114.4000
401459791302341
11:12:42
XLON
3,000
114.3800
401459791302401
11:12:42
XLON
1,393
114.3800
401459791302402
11:12:43
XLON
2,828
114.3800
401459791302406
11:12:43
XLON
252
114.3800
401459791302407
11:13:19
XLON
8,215
114.3400
401459791302511
11:13:19
XLON
4,349
114.3400
401459791302512
11:13:48
XLON
3,000
114.2400
401459791302607
11:13:49
XLON
3,000
114.2600
401459791302620
11:14:22
XLON
13,283
114.2600
401459791302725
11:14:22
XLON
3,000
114.2600
401459791302726
11:14:22
XLON
535
114.2600
401459791302727
11:15:28
XLON
1,321
114.2600
401459791302963
11:15:28
XLON
2,447
114.2600
401459791302964
11:16:42
XLON
2,600
114.3200
401459791303121
11:16:42
XLON
3,000
114.3200
401459791303122
11:17:01
XLON
9,394
114.3200
401459791303180
11:17:01
XLON
3,000
114.3200
401459791303187
11:17:01
XLON
1,395
114.3200
401459791303188
11:17:01
XLON
445
114.3200
401459791303189
11:17:14
XLON
4,401
114.3200
401459791303228
11:19:05
XLON
2,081
114.3400
401459791303462
11:19:05
XLON
1,182
114.3400
401459791303463
11:20:06
XLON
3,000
114.3200
401459791303610
11:20:06
XLON
2,836
114.3200
401459791303611
11:20:06
XLON
1,859
114.3200
401459791303612
11:20:08
XLON
1,200
114.3000
401459791303652
11:20:08
XLON
2,550
114.3000
401459791303653
11:21:00
XLON
3,598
114.3800
401459791303775
11:21:00
XLON
3,300
114.3800
401459791303776
11:21:00
XLON
3,000
114.3800
401459791303777
11:21:00
XLON
1,393
114.3800
401459791303778
11:21:36
XLON
4,230
114.4000
401459791303831
11:21:36
XLON
3,000
114.4000
401459791303832
11:21:36
XLON
2,100
114.4000
401459791303833
11:21:36
XLON
1,393
114.4000
401459791303834
11:21:36
XLON
4,271
114.4000
401459791303835
11:22:00
XLON
4,003
114.4000
401459791303890
11:22:03
XLON
3,637
114.3800
401459791303928
11:22:21
XLON
4,146
114.3600
401459791304080
11:24:01
XLON
5,277
114.3000
401459791304408
11:24:01
XLON
2,432
114.3000
401459791304409
11:24:01
XLON
1,423
114.3000
401459791304410
11:24:07
XLON
3,000
114.3000
401459791304443
11:24:07
XLON
368
114.3000
401459791304444
11:24:52
XLON
3,775
114.3200
401459791304632
11:24:52
XLON
2,489
114.3200
401459791304633
11:24:52
XLON
1,907
114.3200
401459791304634
11:24:52
XLON
472
114.3200
401459791304635
11:24:52
XLON
231
114.3200
401459791304636
11:25:59
XLON
11,530
114.3200
401459791304815
11:26:26
XLON
520
114.3200
401459791304883
11:26:26
XLON
7,328
114.3200
401459791304884
11:26:35
XLON
3,010
114.3000
401459791304943
11:27:15
XLON
3,316
114.3400
401459791305053
11:27:15
XLON
610
114.3400
401459791305054
11:27:35
XLON
5,994
114.3400
401459791305126
11:28:31
XLON
1,395
114.3400
401459791305256
11:28:31
XLON
2,926
114.3400
401459791305257
11:29:47
XLON
3,000
114.3000
401459791305457
11:30:11
XLON
10,002
114.3000
401459791305543
11:31:00
XLON
3,200
114.3200
401459791305728
11:32:01
XLON
371
114.2400
401459791305905
11:32:01
XLON
2,065
114.2400
401459791305906
11:32:01
XLON
371
114.2400
401459791305907
11:32:01
XLON
1,234
114.2400
401459791305908
11:32:03
XLON
4,573
114.1800
401459791305921
11:32:03
XLON
2,160
114.1800
401459791305922
11:32:03
XLON
536
114.1800
401459791305923
11:32:03
XLON
3,000
114.1800
401459791305926
11:32:03
XLON
1,913
114.1800
401459791305927
11:33:42
XLON
4,332
114.1800
401459791306182
11:33:51
XLON
9,908
114.1600
401459791306207
11:33:51
XLON
490
114.1600
401459791306208
11:34:15
XLON
2,115
114.1800
401459791306316
11:34:15
XLON
1,233
114.1800
401459791306317
11:34:36
XLON
44
114.1800
401459791306403
11:34:37
XLON
3,000
114.1800
401459791306408
11:34:37
XLON
1,505
114.1800
401459791306409
11:34:38
XLON
2,710
114.1800
401459791306410
11:34:38
XLON
3,000
114.1800
401459791306411
11:34:47
XLON
8,062
114.1600
401459791306424
11:34:48
XLON
3,000
114.1600
401459791306433
11:34:48
XLON
2,563
114.1600
401459791306434
11:34:48
XLON
37
114.1600
401459791306435
11:35:03
XLON
5,732
114.1800
401459791306536
11:35:03
XLON
395
114.1800
401459791306538
11:35:08
XLON
6,691
114.2000
401459791306558
11:35:10
XLON
3,000
114.2000
401459791306568
11:35:10
XLON
106
114.2000
401459791306569
11:35:17
XLON
3,179
114.2000
401459791306583
11:35:55
XLON
1,200
114.2600
401459791306725
11:36:33
XLON
5,829
114.3000
401459791306811
11:36:33
XLON
3,000
114.3000
401459791306819
11:36:33
XLON
2,440
114.3000
401459791306820
11:36:33
XLON
813
114.3000
401459791306821
11:37:00
XLON
3,365
114.2800
401459791306843
11:37:00
XLON
2,796
114.2800
401459791306845
11:37:00
XLON
464
114.2800
401459791306846
11:38:02
XLON
8,548
114.3000
401459791306910
11:39:45
XLON
3,000
114.3600
401459791307129
11:39:45
XLON
2,264
114.3600
401459791307130
11:40:43
XLON
4,726
114.3400
401459791307244
11:40:43
XLON
2,729
114.3400
401459791307248
11:40:43
XLON
772
114.3400
401459791307249
11:40:51
XLON
2,991
114.3400
401459791307271
11:42:11
XLON
3,401
114.3600
401459791307348
11:42:11
XLON
3,000
114.3600
401459791307349
11:42:11
XLON
2,500
114.3600
401459791307350
11:42:11
XLON
1,010
114.3600
401459791307351
11:43:35
XLON
2,618
114.4400
401459791307731
11:43:35
XLON
3,000
114.4400
401459791307732
11:43:35
XLON
1,332
114.4400
401459791307733
11:43:42
XLON
2,095
114.4200
401459791307762
11:43:42
XLON
3,968
114.4200
401459791307763
11:43:42
XLON
3,300
114.4200
401459791307766
11:43:42
XLON
1,324
114.4200
401459791307767
11:44:04
XLON
2,982
114.3800
401459791307818
11:47:56
XLON
8,368
114.4400
401459791308217
11:50:06
XLON
3,000
114.5200
401459791308407
11:50:06
XLON
1,944
114.5200
401459791308408
11:51:15
XLON
2,850
114.5400
401459791308537
11:51:15
XLON
511
114.5400
401459791308538
11:52:00
XLON
6,398
114.5200
401459791308630
11:52:00
XLON
771
114.5200
401459791308631
11:52:00
XLON
799
114.5200
401459791308632
11:52:01
XLON
3,803
114.5200
401459791308640
11:52:01
XLON
2,595
114.5200
401459791308641
11:54:57
XLON
2,857
114.5200
401459791308970
11:54:57
XLON
4,581
114.5200
401459791308972
11:55:37
XLON
6,548
114.5200
401459791309028
11:56:44
XLON
3,303
114.5400
401459791309154
11:58:27
XLON
4,582
114.4800
401459791309429
11:58:27
XLON
475
114.4800
401459791309430
11:58:27
XLON
3,879
114.4800
401459791309431
11:59:48
XLON
7,734
114.4800
401459791309610
11:59:48
XLON
2,978
114.4800
401459791309614
12:00:43
XLON
12,659
114.4600
401459791309812
12:01:04
XLON
4,267
114.4400
401459791309843
12:01:27
XLON
2,903
114.4600
401459791309887
12:03:00
XLON
4,974
114.5000
401459791310020
12:03:16
XLON
4,924
114.4800
401459791310088
12:04:12
XLON
1,271
114.4600
401459791310197
12:04:12
XLON
2,373
114.4600
401459791310198
12:04:18
XLON
5,188
114.4000
401459791310232
12:05:05
XLON
3,000
114.3400
401459791310341
12:05:05
XLON
4,147
114.3400
401459791310342
12:05:05
XLON
3,000
114.3200
401459791310343
12:07:06
XLON
6,964
114.3200
401459791310626
12:07:06
XLON
7,039
114.3200
401459791310627
12:07:06
XLON
3,000
114.3200
401459791310628
12:07:06
XLON
1,499
114.3200
401459791310629
12:07:12
XLON
2,200
114.2800
401459791310665
12:07:12
XLON
3,000
114.2800
401459791310666
12:07:12
XLON
3,315
114.2800
401459791310667
12:08:43
XLON
3,150
114.3000
401459791310909
12:11:00
XLON
13,277
114.3200
401459791311119
12:12:11
XLON
7,729
114.3200
401459791311301
12:12:11
XLON
2,017
114.3200
401459791311302
12:12:12
XLON
2,924
114.3200
401459791311304
12:13:32
XLON
2,741
114.3200
401459791311521
12:14:01
XLON
3,000
114.3200
401459791311555
12:14:37
XLON
2,975
114.3200
401459791311607
12:15:17
XLON
880
114.3200
401459791311690
12:15:17
XLON
3,844
114.3200
401459791311691
12:15:17
XLON
2,461
114.3200
401459791311692
12:15:17
XLON
2,471
114.3200
401459791311697
12:15:17
XLON
1,056
114.3200
401459791311698
12:15:17
XLON
3,000
114.3200
401459791311699
12:15:17
XLON
671
114.3200
401459791311702
12:17:05
XLON
12,794
114.3800
401459791311893
12:17:59
XLON
1,152
114.4000
401459791311965
12:18:01
XLON
7
114.4000
401459791311966
12:19:24
XLON
2,320
114.4600
401459791312141
12:20:06
XLON
3,393
114.4600
401459791312214
12:20:06
XLON
3,000
114.4600
401459791312228
12:20:06
XLON
3,300
114.4600
401459791312229
12:20:06
XLON
285
114.4600
401459791312230
12:20:06
XLON
17
114.4600
401459791312231
12:20:07
XLON
2,033
114.4400
401459791312233
12:20:19
XLON
5,249
114.4600
401459791312263
12:20:19
XLON
3,000
114.4400
401459791312270
12:20:19
XLON
1,393
114.4600
401459791312271
12:20:19
XLON
788
114.4600
401459791312272
12:20:31
XLON
1,712
114.3800
401459791312298
12:20:32
XLON
3,299
114.3800
401459791312299
12:20:36
XLON
463
114.3800
401459791312306
12:20:40
XLON
2,317
114.3800
401459791312308
12:20:40
XLON
1,685
114.3800
401459791312309
12:21:01
XLON
3,000
114.3400
401459791312322
12:21:01
XLON
3,311
114.3400
401459791312323
12:21:01
XLON
924
114.3400
401459791312324
12:23:01
XLON
14,145
114.3800
401459791312483
12:23:01
XLON
3,300
114.3800
401459791312484
12:23:01
XLON
1,371
114.3800
401459791312485
12:25:08
XLON
6,620
114.4400
401459791312758
12:25:27
XLON
4,801
114.4200
401459791312800
12:25:27
XLON
3,402
114.4200
401459791312801
12:25:27
XLON
2,874
114.4200
401459791312802
12:28:23
XLON
3,076
114.4000
401459791313173
12:32:20
XLON
4,797
114.4000
401459791313600
12:32:20
XLON
3,259
114.4000
401459791313601
12:32:20
XLON
3,000
114.4000
401459791313610
12:32:20
XLON
2,685
114.4000
401459791313611
12:33:08
XLON
1,059
114.4200
401459791313712
12:33:25
XLON
9,477
114.4200
401459791313797
12:33:38
XLON
887
114.4000
401459791313826
12:33:38
XLON
2,307
114.4000
401459791313827
12:33:40
XLON
2,527
114.4000
401459791313837
12:33:44
XLON
2,512
114.4000
401459791313840
12:33:44
XLON
2,477
114.4000
401459791313841
12:34:10
XLON
2,889
114.4400
401459791313889
12:36:53
XLON
2,246
114.5200
401459791314169
12:36:53
XLON
1,392
114.5200
401459791314170
12:36:53
XLON
3,000
114.5200
401459791314171
12:37:28
XLON
13,083
114.5200
401459791314263
12:37:28
XLON
3,000
114.5200
401459791314270
12:37:28
XLON
2,254
114.5200
401459791314271
12:37:28
XLON
3,000
114.5200
401459791314276
12:38:41
XLON
9,646
114.5000
401459791314430
12:39:02
XLON
3,080
114.4800
401459791314507
12:39:02
XLON
785
114.4800
401459791314508
12:39:02
XLON
127
114.4800
401459791314509
12:39:06
XLON
2,917
114.4600
401459791314516
12:39:25
XLON
4,328
114.4400
401459791314535
12:39:26
XLON
2,100
114.4400
401459791314536
12:39:26
XLON
2,270
114.4400
401459791314537
12:39:40
XLON
1,791
114.4200
401459791314579
12:39:40
XLON
2,287
114.4200
401459791314580
12:39:40
XLON
2,273
114.4200
401459791314581
12:40:28
XLON
657
114.4000
401459791314688
12:40:28
XLON
2,982
114.4000
401459791314689
12:42:06
XLON
1,882
114.4000
401459791314877
12:42:06
XLON
1,217
114.4000
401459791314878
12:43:04
XLON
3,481
114.4000
401459791314987
12:43:45
XLON
3,000
114.3400
401459791315120
12:43:46
XLON
1,067
114.3200
401459791315129
12:43:46
XLON
3,735
114.3200
401459791315130
12:43:58
XLON
4,116
114.3400
401459791315179
12:44:04
XLON
846
114.3200
401459791315188
12:44:05
XLON
4,533
114.3200
401459791315189
12:44:36
XLON
6,686
114.3200
401459791315241
12:45:38
XLON
527
114.2400
401459791315412
12:46:14
XLON
1,816
114.2800
401459791315504
12:46:14
XLON
5,383
114.2800
401459791315505
12:47:44
XLON
567
114.2000
401459791315747
12:49:25
XLON
6,449
114.2600
401459791315973
12:49:25
XLON
3,338
114.2600
401459791315974
12:49:25
XLON
3,000
114.2600
401459791315978
12:49:25
XLON
3,300
114.2600
401459791315979
12:49:25
XLON
1,556
114.2600
401459791315980
12:51:46
XLON
226
114.3000
401459791316211
12:52:09
XLON
6,628
114.3000
401459791316252
12:53:03
XLON
2,146
114.3400
401459791316441
12:53:37
XLON
3,000
114.3800
401459791316476
12:53:42
XLON
3,000
114.3800
401459791316482
12:53:48
XLON
4,523
114.3800
401459791316515
12:53:48
XLON
3,300
114.3800
401459791316516
12:53:48
XLON
2,551
114.3800
401459791316517
12:54:53
XLON
3,120
114.3600
401459791316658
12:54:53
XLON
5,705
114.3600
401459791316659
12:55:09
XLON
4,706
114.3600
401459791316677
12:55:16
XLON
2,150
114.3400
401459791316706
12:55:58
XLON
3,085
114.2600
401459791316817
12:55:58
XLON
4,200
114.2600
401459791316818
12:56:00
XLON
3,124
114.2600
401459791316826
12:56:00
XLON
2,003
114.2600
401459791316827
12:56:00
XLON
3,000
114.2600
401459791316829
12:56:00
XLON
3,300
114.2600
401459791316830
12:56:00
XLON
2,900
114.2600
401459791316831
12:56:00
XLON
1,200
114.2600
401459791316832
12:56:00
XLON
1,200
114.2600
401459791316833
12:56:00
XLON
1,610
114.2600
401459791316834
12:56:05
XLON
3,000
114.2400
401459791316858
12:56:15
XLON
4,605
114.2400
401459791316886
12:56:59
XLON
2,652
114.2600
401459791317048
12:56:59
XLON
3,904
114.2600
401459791317049
12:57:43
XLON
42
114.2800
401459791317120
12:57:43
XLON
3,000
114.2800
401459791317121
12:57:59
XLON
8,027
114.2600
401459791317152
13:01:53
XLON
714
114.3000
401459791317569
13:02:03
XLON
2,091
114.3000
401459791317638
13:02:03
XLON
3,804
114.3000
401459791317639
13:02:03
XLON
5,456
114.3000
401459791317620
13:03:36
XLON
2,300
114.3400
401459791317868
13:03:36
XLON
2,955
114.3400
401459791317863
13:04:03
XLON
3,000
114.3000
401459791317926
13:04:03
XLON
1,200
114.3000
401459791317927
13:04:03
XLON
264
114.3000
401459791317928
13:04:56
XLON
3,000
114.3000
401459791317995
13:05:51
XLON
14
114.3000
401459791318071
13:05:51
XLON
3,000
114.3000
401459791318072
13:05:51
XLON
66
114.3000
401459791318073
13:06:53
XLON
1,429
114.3000
401459791318186
13:06:53
XLON
10,928
114.3000
401459791318187
13:08:58
XLON
4,814
114.3200
401459791318529
13:08:58
XLON
7,797
114.3200
401459791318530
13:08:58
XLON
3,500
114.3200
401459791318537
13:08:58
XLON
2,374
114.3200
401459791318538
13:12:15
XLON
2,600
114.3200
401459791318886
13:12:15
XLON
3,000
114.3200
401459791318887
13:13:00
XLON
11,761
114.3200
401459791318957
13:13:43
XLON
2,870
114.2800
401459791318999
13:13:50
XLON
962
114.2800
401459791319016
13:13:50
XLON
179
114.2800
401459791319017
13:13:50
XLON
2,200
114.2800
401459791319018
13:13:50
XLON
1,345
114.2800
401459791319019
13:15:44
XLON
3,402
114.3200
401459791319232
13:15:44
XLON
3,000
114.3200
401459791319234
13:15:44
XLON
179
114.3200
401459791319235
13:17:10
XLON
4,855
114.3400
401459791319373
13:17:31
XLON
3,865
114.3400
401459791319428
13:18:54
XLON
3,000
114.3400
401459791319570
13:18:54
XLON
302
114.3400
401459791319571
13:22:08
XLON
4,166
114.3000
401459791320003
13:22:08
XLON
2,534
114.3000
401459791320004
13:22:38
XLON
1,395
114.3000
401459791320062
13:22:38
XLON
3,000
114.3000
401459791320063
13:22:38
XLON
429
114.3000
401459791320064
13:23:05
XLON
4,799
114.3000
401459791320116
13:24:26
XLON
1,313
114.3000
401459791320304
13:24:26
XLON
4,454
114.3000
401459791320305
13:26:33
XLON
61
114.2400
401459791320515
13:26:58
XLON
2,968
114.2400
401459791320550
13:26:58
XLON
3,122
114.2400
401459791320551
13:29:28
XLON
5,929
114.2800
401459791320764
13:29:28
XLON
4,517
114.2800
401459791320766
13:29:44
XLON
1,410
114.2800
401459791320805
13:29:44
XLON
2,614
114.2800
401459791320806
13:32:04
XLON
395
114.4200
401459791321123
13:32:06
XLON
3,000
114.4200
401459791321137
13:32:13
XLON
3,000
114.4200
401459791321175
13:32:13
XLON
1,445
114.4200
401459791321176
13:32:42
XLON
3,220
114.4600
401459791321214
13:33:00
XLON
4,085
114.4600
401459791321249
13:33:00
XLON
670
114.4600
401459791321250
13:33:00
XLON
3,000
114.4600
401459791321252
13:34:00
XLON
3,130
114.4600
401459791321362
13:34:00
XLON
3,000
114.4600
401459791321363
13:34:28
XLON
240
114.4400
401459791321466
13:34:28
XLON
861
114.4400
401459791321467
13:34:29
XLON
61
114.4400
401459791321473
13:34:30
XLON
9
114.4400
401459791321474
13:34:39
XLON
3,000
114.4400
401459791321500
13:34:39
XLON
1,168
114.4400
401459791321501
13:35:48
XLON
7,875
114.5000
401459791321707
13:36:14
XLON
3,000
114.5000
401459791321746
13:36:14
XLON
1,000
114.5000
401459791321747
13:36:14
XLON
2,414
114.5000
401459791321748
13:37:09
XLON
5,291
114.5200
401459791321871
13:37:09
XLON
2,752
114.5200
401459791321872
13:37:09
XLON
369
114.5200
401459791321873
13:37:10
XLON
3,300
114.5200
401459791321875
13:37:10
XLON
1,067
114.5200
401459791321876
13:38:33
XLON
3,300
114.5000
401459791322001
13:38:33
XLON
652
114.5000
401459791322002
13:40:22
XLON
3,024
114.4800
401459791322188
13:41:12
XLON
3,703
114.4600
401459791322271
13:41:12
XLON
3,000
114.4600
401459791322273
13:41:12
XLON
730
114.4600
401459791322274
13:41:18
XLON
1,509
114.4600
401459791322277
13:41:18
XLON
872
114.4600
401459791322278
13:42:22
XLON
4,153
114.4400
401459791322390
13:44:58
XLON
5
114.4400
401459791322673
13:44:58
XLON
6
114.4400
401459791322674
13:47:06
XLON
5,294
114.4800
401459791322936
13:50:35
XLON
13,956
114.4800
401459791323327
13:52:06
XLON
7,819
114.4600
401459791323533
13:53:00
XLON
733
114.4400
401459791323621
13:53:00
XLON
3,545
114.4400
401459791323622
13:53:05
XLON
285
114.4000
401459791323644
13:53:06
XLON
4,140
114.4000
401459791323645
13:55:06
XLON
2,356
114.3600
401459791323869
13:55:06
XLON
3,625
114.3600
401459791323870
13:56:58
XLON
2,508
114.3800
401459791324103
13:59:30
XLON
12,688
114.3600
401459791324488
14:00:00
XLON
4,442
114.3600
401459791324590
14:00:46
XLON
3,815
114.3200
401459791324767
14:00:51
XLON
3,954
114.3000
401459791324805
14:02:08
XLON
9,239
114.3000
401459791325064
14:03:11
XLON
1,925
114.3200
401459791325208
14:03:55
XLON
3,900
114.3600
401459791325302
14:03:55
XLON
3,000
114.3600
401459791325317
14:03:55
XLON
647
114.3600
401459791325318
14:04:29
XLON
1,902
114.3000
401459791325457
14:04:29
XLON
2,366
114.3000
401459791325458
14:04:29
XLON
1,956
114.3000
401459791325459
14:06:20
XLON
2,285
114.3600
401459791325830
14:06:20
XLON
7,796
114.3600
401459791325831
14:06:20
XLON
3,000
114.3400
401459791325838
14:06:20
XLON
2,777
114.3600
401459791325839
14:07:58
XLON
3,296
114.3600
401459791326236
14:07:58
XLON
2,500
114.3600
401459791326237
14:07:58
XLON
2,619
114.3600
401459791326238
14:07:58
XLON
3,300
114.3600
401459791326239
14:07:58
XLON
2,266
114.3600
401459791326240
14:08:55
XLON
5,434
114.3800
401459791326454
14:08:55
XLON
3,000
114.3800
401459791326456
14:08:55
XLON
2,828
114.3800
401459791326457
14:10:31
XLON
6
114.4000
401459791326692
14:10:31
XLON
3,000
114.4000
401459791326693
14:10:43
XLON
3,300
114.4600
401459791326747
14:10:43
XLON
2,293
114.4600
401459791326748
14:10:51
XLON
3,351
114.4600
401459791326754
14:10:58
XLON
2,861
114.4600
401459791326767
14:11:56
XLON
3,617
114.5200
401459791326907
14:11:56
XLON
395
114.5200
401459791326912
14:11:57
XLON
3,000
114.5200
401459791326916
14:11:57
XLON
4,118
114.5200
401459791326913
14:11:57
XLON
5,281
114.5200
401459791326914
14:12:10
XLON
586
114.5200
401459791326952
14:12:10
XLON
8,443
114.5200
401459791326953
14:13:36
XLON
2,244
114.4400
401459791327077
14:13:36
XLON
2,074
114.4400
401459791327078
14:13:36
XLON
1,755
114.4400
401459791327079
14:13:36
XLON
3,300
114.4400
401459791327092
14:13:36
XLON
2,200
114.4400
401459791327093
14:13:36
XLON
1,793
114.4400
401459791327094
14:15:32
XLON
3,000
114.4400
401459791327368
14:16:01
XLON
13,366
114.4400
401459791327456
14:16:02
XLON
2,293
114.4400
401459791327464
14:16:02
XLON
11,318
114.4400
401459791327467
14:16:48
XLON
1,638
114.4400
401459791327620
14:16:48
XLON
3,000
114.4400
401459791327621
14:17:17
XLON
257
114.4400
401459791327683
14:17:17
XLON
1,619
114.4400
401459791327684
14:17:17
XLON
1,070
114.4400
401459791327685
14:17:34
XLON
5,585
114.4600
401459791327764
14:18:32
XLON
2,195
114.5000
401459791327898
14:18:32
XLON
4,858
114.5000
401459791327899
14:18:32
XLON
2,800
114.4800
401459791327907
14:18:32
XLON
3,000
114.4800
401459791327908
14:18:32
XLON
2,500
114.4800
401459791327909
14:18:32
XLON
2,500
114.5000
401459791327910
14:18:32
XLON
2,453
114.5000
401459791327911
14:19:08
XLON
6
114.4800
401459791328033
14:19:08
XLON
1,939
114.4800
401459791328034
14:19:08
XLON
3,000
114.4800
401459791328035
14:19:08
XLON
2,222
114.4800
401459791328036
14:19:40
XLON
6
114.5000
401459791328110
14:19:40
XLON
1,282
114.5000
401459791328111
14:19:40
XLON
1,760
114.5000
401459791328112
14:20:21
XLON
3,300
114.5000
401459791328224
14:20:21
XLON
3,000
114.5000
401459791328225
14:20:21
XLON
2,700
114.5000
401459791328226
14:20:21
XLON
1,294
114.5000
401459791328227
14:20:21
XLON
10,282
114.5000
401459791328218
14:20:58
XLON
3,300
114.5200
401459791328341
14:20:58
XLON
3,000
114.5200
401459791328342
14:21:21
XLON
1,732
114.5000
401459791328410
14:21:21
XLON
1,139
114.5000
401459791328411
14:21:58
XLON
2,985
114.4600
401459791328523
14:22:09
XLON
7
114.4400
401459791328556
14:22:09
XLON
2,861
114.4400
401459791328557
14:22:20
XLON
1,604
114.4200
401459791328645
14:23:01
XLON
3,300
114.4600
401459791328754
14:23:01
XLON
3,000
114.4600
401459791328755
14:23:01
XLON
1,898
114.4600
401459791328756
14:23:05
XLON
3,000
114.4600
401459791328787
14:23:05
XLON
302
114.4600
401459791328788
14:23:23
XLON
7,469
114.4400
401459791328814
14:23:23
XLON
2,296
114.4400
401459791328816
14:25:01
XLON
9,725
114.4600
401459791329059
14:25:01
XLON
4,436
114.4600
401459791329060
14:25:01
XLON
3,000
114.4600
401459791329099
14:25:01
XLON
2,793
114.4600
401459791329100
14:25:01
XLON
7,614
114.4600
401459791329101
14:25:01
XLON
759
114.4600
401459791329103
14:25:29
XLON
3,300
114.5000
401459791329250
14:25:29
XLON
345
114.5000
401459791329251
14:25:41
XLON
4
114.5000
401459791329269
14:25:41
XLON
2,034
114.5000
401459791329270
14:26:29
XLON
7,758
114.5200
401459791329441
14:26:29
XLON
3,000
114.5200
401459791329442
14:26:29
XLON
2,500
114.5200
401459791329443
14:26:29
XLON
2,784
114.5200
401459791329444
14:26:29
XLON
3,000
114.5200
401459791329445
14:26:29
XLON
861
114.5200
401459791329446
14:26:29
XLON
1,966
114.5200
401459791329447
14:26:51
XLON
3,000
114.5400
401459791329525
14:26:51
XLON
2,380
114.5400
401459791329526
14:26:51
XLON
358
114.5400
401459791329527
14:26:58
XLON
2,085
114.5400
401459791329531
14:27:03
XLON
2,260
114.5400
401459791329542
14:27:03
XLON
752
114.5400
401459791329543
14:27:11
XLON
1,604
114.5400
401459791329588
14:27:11
XLON
1,470
114.5400
401459791329589
14:27:19
XLON
3,000
114.5400
401459791329629
14:27:19
XLON
747
114.5400
401459791329630
14:27:27
XLON
11,281
114.5400
401459791329646
14:27:27
XLON
666
114.5400
401459791329647
14:27:31
XLON
1,317
114.5400
401459791329659
14:27:56
XLON
2,217
114.5400
401459791329744
14:27:56
XLON
3,000
114.5400
401459791329747
14:28:16
XLON
1,925
114.5400
401459791329825
14:28:16
XLON
1,280
114.5400
401459791329826
14:28:25
XLON
3,000
114.5400
401459791329850
14:28:25
XLON
164
114.5400
401459791329851
14:28:37
XLON
5,134
114.5400
401459791329912
14:28:37
XLON
7,162
114.5400
401459791329913
14:28:37
XLON
3,300
114.5400
401459791329914
14:28:37
XLON
1,834
114.5400
401459791329915
14:29:11
XLON
5,593
114.5200
401459791330000
14:29:17
XLON
3,563
114.4800
401459791330034
14:29:33
XLON
6,625
114.4800
401459791330086
14:29:45
XLON
2,288
114.4200
401459791330146
14:29:45
XLON
714
114.4200
401459791330147
14:29:56
XLON
2,262
114.4000
401459791330203
14:29:56
XLON
4,483
114.4000
401459791330204
14:30:13
XLON
11,168
114.3800
401459791330479
14:30:18
XLON
5,038
114.3800
401459791330541
14:30:44
XLON
11,438
114.3600
401459791330806
14:30:46
XLON
2,837
114.3400
401459791330816
14:30:49
XLON
3,041
114.3400
401459791330864
14:31:05
XLON
3,000
114.3600
401459791330962
14:31:05
XLON
20
114.3600
401459791330963
14:31:08
XLON
6,461
114.3200
401459791330979
14:31:18
XLON
3,136
114.2400
401459791331077
14:31:18
XLON
3,000
114.2400
401459791331080
14:31:18
XLON
136
114.2400
401459791331081
14:31:45
XLON
2
114.2800
401459791331348
14:31:49
XLON
3,000
114.2800
401459791331425
14:31:49
XLON
1,948
114.2800
401459791331426
14:31:54
XLON
2,889
114.2200
401459791331494
14:32:07
XLON
8
114.2800
401459791331594
14:32:07
XLON
1,895
114.2800
401459791331595
14:32:12
XLON
11,115
114.2800
401459791331735
14:32:12
XLON
3,000
114.2800
401459791331737
14:32:12
XLON
1,740
114.2800
401459791331738
14:32:40
XLON
1,850
114.3400
401459791331955
14:32:50
XLON
6
114.3400
401459791332126
14:32:50
XLON
3,000
114.3400
401459791332127
14:32:50
XLON
8,792
114.3200
401459791332132
14:33:01
XLON
3,200
114.3400
401459791332201
14:33:01
XLON
3,000
114.3400
401459791332202
14:33:03
XLON
2,051
114.3400
401459791332235
14:33:03
XLON
1,037
114.3400
401459791332236
14:33:08
XLON
2,852
114.3400
401459791332271
14:33:12
XLON
2,853
114.3400
401459791332295
14:33:12
XLON
153
114.3400
401459791332296
14:33:13
XLON
220
114.3400
401459791332301
14:33:13
XLON
3,000
114.3400
401459791332302
14:33:28
XLON
2,965
114.4000
401459791332500
14:33:32
XLON
3,236
114.4000
401459791332541
14:33:40
XLON
3,000
114.4200
401459791332618
14:33:40
XLON
502
114.4200
401459791332619
14:33:44
XLON
1,704
114.4200
401459791332628
14:33:52
XLON
5,954
114.4200
401459791332656
14:33:52
XLON
3,000
114.4200
401459791332660
14:33:52
XLON
2,115
114.4200
401459791332661
14:34:00
XLON
8,778
114.4000
401459791332759
14:34:00
XLON
3,000
114.4000
401459791332760
14:34:00
XLON
592
114.4000
401459791332761
14:34:07
XLON
4,005
114.4000
401459791332848
14:34:18
XLON
5,695
114.3800
401459791332878
14:34:41
XLON
8,731
114.3800
401459791333009
14:35:00
XLON
3,000
114.4200
401459791333115
14:35:03
XLON
2,016
114.4200
401459791333137
14:35:03
XLON
963
114.4200
401459791333138
14:35:11
XLON
7,139
114.4200
401459791333184
14:35:11
XLON
3,000
114.4200
401459791333185
14:35:11
XLON
3,300
114.4200
401459791333186
14:35:11
XLON
1,085
114.4200
401459791333187
14:35:19
XLON
2,911
114.4000
401459791333219
14:35:19
XLON
3,000
114.3800
401459791333222
14:35:19
XLON
468
114.4000
401459791333223
14:35:50
XLON
3,000
114.3000
401459791333369
14:35:51
XLON
6,047
114.3000
401459791333371
14:35:52
XLON
5,804
114.3000
401459791333372
14:36:00
XLON
3,131
114.3000
401459791333453
14:36:01
XLON
3,000
114.3000
401459791333457
14:36:01
XLON
1,617
114.3000
401459791333458
14:36:25
XLON
2,497
114.2200
401459791333682
14:36:25
XLON
560
114.2200
401459791333683
14:36:34
XLON
3,799
114.2000
401459791333738
14:36:42
XLON
1,514
114.1800
401459791333789
14:36:42
XLON
1,641
114.1800
401459791333790
14:36:42
XLON
205
114.1800
401459791333791
14:36:52
XLON
3,000
114.1800
401459791333825
14:36:55
XLON
13,616
114.1600
401459791333830
14:37:10
XLON
7,227
114.1400
401459791333924
14:37:10
XLON
2,477
114.1400
401459791333926
14:37:10
XLON
1,321
114.1400
401459791333927
14:37:37
XLON
2,500
114.1600
401459791334071
14:37:37
XLON
3,000
114.1600
401459791334072
14:37:37
XLON
1,200
114.1600
401459791334073
14:37:53
XLON
2,900
114.1800
401459791334204
14:37:53
XLON
7,549
114.1800
401459791334205
14:38:06
XLON
2,270
114.1800
401459791334248
14:38:06
XLON
3,200
114.1800
401459791334249
14:38:06
XLON
3,000
114.1800
401459791334251
14:38:06
XLON
3,300
114.1800
401459791334252
14:38:06
XLON
1,404
114.1800
401459791334253
14:38:10
XLON
2,953
114.1200
401459791334316
14:38:32
XLON
8,546
114.1200
401459791334531
14:38:32
XLON
1,704
114.1200
401459791334536
14:38:32
XLON
1,514
114.1200
401459791334537
14:38:55
XLON
5,566
114.0800
401459791334735
14:38:55
XLON
3,000
114.0800
401459791334736
14:38:55
XLON
861
114.0800
401459791334737
14:38:55
XLON
2,347
114.0800
401459791334738
14:38:55
XLON
1,508
114.0800
401459791334739
14:39:21
XLON
13,227
114.1000
401459791334958
14:39:27
XLON
3,490
114.0800
401459791335007
14:40:00
XLON
319
114.0400
401459791335277
14:40:00
XLON
12,856
114.0400
401459791335278
14:40:01
XLON
3,000
114.0400
401459791335282
14:40:01
XLON
1,202
114.0400
401459791335283
14:40:01
XLON
1,184
114.0400
401459791335285
14:40:21
XLON
2,632
114.0400
401459791335465
14:40:21
XLON
1,593
114.0400
401459791335466
14:40:33
XLON
4,348
114.0000
401459791335501
14:40:46
XLON
3,000
114.0200
401459791335533
14:40:46
XLON
70
114.0200
401459791335534
14:40:52
XLON
791
114.0200
401459791335536
14:40:52
XLON
2,315
114.0200
401459791335537
14:40:57
XLON
2,586
114.0200
401459791335579
14:40:57
XLON
247
114.0200
401459791335580
14:40:57
XLON
229
114.0200
401459791335581
14:41:21
XLON
3,000
113.9800
401459791335723
14:41:21
XLON
1,200
113.9800
401459791335724
14:41:21
XLON
2,635
113.9800
401459791335725
14:41:21
XLON
3,351
113.9800
401459791335726
14:41:21
XLON
1,010
113.9800
401459791335729
14:41:21
XLON
1,200
113.9800
401459791335730
14:41:28
XLON
3,000
113.9800
401459791335750
14:41:31
XLON
2,490
114.0000
401459791335770
14:41:31
XLON
389
114.0000
401459791335771
14:41:50
XLON
6,022
114.0400
401459791335876
14:41:50
XLON
451
114.0400
401459791335877
14:41:50
XLON
635
114.0400
401459791335878
14:41:50
XLON
1,232
114.0400
401459791335879
14:41:50
XLON
431
114.0400
401459791335880
14:41:50
XLON
3,000
114.0400
401459791335883
14:41:50
XLON
2,076
114.0400
401459791335884
14:41:50
XLON
861
114.0400
401459791335885
14:41:50
XLON
1,025
114.0400
401459791335886
14:41:50
XLON
1,628
114.0400
401459791335887
14:42:12
XLON
2,337
114.0200
401459791336015
14:42:12
XLON
975
114.0200
401459791336016
14:42:14
XLON
7,637
114.0000
401459791336056
14:42:15
XLON
3,000
113.9800
401459791336062
14:42:15
XLON
1,435
113.9800
401459791336063
14:42:15
XLON
2,209
114.0000
401459791336064
14:42:36
XLON
3,159
113.9600
401459791336154
14:42:55
XLON
2,892
114.0200
401459791336237
14:42:55
XLON
487
114.0200
401459791336238
14:43:07
XLON
13,737
114.0000
401459791336292
14:43:07
XLON
3,300
113.9800
401459791336295
14:43:07
XLON
3,000
113.9800
401459791336296
14:43:07
XLON
1,547
113.9800
401459791336297
14:43:17
XLON
550
113.9600
401459791336319
14:43:33
XLON
3,000
113.9400
401459791336357
14:43:48
XLON
54
113.9200
401459791336418
14:43:48
XLON
2,909
113.9200
401459791336419
14:43:59
XLON
12,593
113.9000
401459791336442
14:43:59
XLON
3,000
113.9000
401459791336443
14:43:59
XLON
2,089
113.9000
401459791336444
14:43:59
XLON
1,784
113.9000
401459791336445
14:44:33
XLON
2,481
113.9400
401459791336649
14:44:54
XLON
6
113.9600
401459791336705
14:45:03
XLON
3,755
113.9600
401459791336741
14:45:04
XLON
7,708
113.9600
401459791336748
14:45:04
XLON
3,000
113.9600
401459791336749
14:45:04
XLON
755
113.9600
401459791336750
14:45:06
XLON
661
113.9600
401459791336781
14:45:06
XLON
2,728
113.9600
401459791336782
14:45:11
XLON
861
113.9600
401459791336798
14:45:11
XLON
1,344
113.9600
401459791336799
14:45:11
XLON
758
113.9600
401459791336800
14:45:28
XLON
4,735
113.9600
401459791336917
14:45:28
XLON
3,000
113.9600
401459791336921
14:45:28
XLON
1,240
113.9600
401459791336922
14:45:31
XLON
1,831
113.9600
401459791336926
14:45:31
XLON
1,366
113.9600
401459791336927
14:45:34
XLON
705
113.9600
401459791336929
14:45:34
XLON
3,000
113.9600
401459791336930
14:45:34
XLON
1,592
113.9600
401459791336931
14:45:44
XLON
35
113.9800
401459791336984
14:45:44
XLON
2,284
113.9800
401459791336985
14:45:44
XLON
987
113.9800
401459791336986
14:45:48
XLON
11,181
113.9600
401459791337012
14:46:09
XLON
36
113.9200
401459791337107
14:46:09
XLON
1,700
113.9200
401459791337108
14:46:12
XLON
306
113.9200
401459791337134
14:46:12
XLON
1,346
113.9200
401459791337135
14:46:34
XLON
861
113.9600
401459791337225
14:46:35
XLON
1,208
113.9600
401459791337229
14:46:35
XLON
2,357
113.9600
401459791337230
14:46:35
XLON
1,626
113.9600
401459791337231
14:46:35
XLON
2,392
113.9600
401459791337232
14:46:35
XLON
3,000
113.9600
401459791337233
14:46:35
XLON
1,626
113.9600
401459791337237
14:47:15
XLON
4,089
114.0400
401459791337418
14:47:15
XLON
3,000
114.0400
401459791337420
14:47:15
XLON
3,300
114.0400
401459791337421
14:47:15
XLON
1,829
114.0400
401459791337422
14:47:17
XLON
2,600
114.0400
401459791337428
14:47:17
XLON
3,000
114.0400
401459791337429
14:47:17
XLON
2,500
114.0400
401459791337430
14:47:18
XLON
6,187
114.0400
401459791337434
14:47:31
XLON
1,044
114.0800
401459791337559
14:47:31
XLON
3,200
114.0800
401459791337560
14:47:33
XLON
3,000
114.0800
401459791337581
14:47:36
XLON
3,000
114.0800
401459791337592
14:47:40
XLON
3,000
114.0800
401459791337617
14:47:40
XLON
1,126
114.0800
401459791337618
14:47:43
XLON
9,375
114.0600
401459791337643
14:47:53
XLON
3,000
114.0400
401459791337706
14:47:53
XLON
288
114.0400
401459791337707
14:48:23
XLON
3,000
114.1000
401459791337890
14:48:23
XLON
2,100
114.1000
401459791337891
14:48:25
XLON
11,791
114.0800
401459791337901
14:48:25
XLON
3,000
114.1000
401459791337906
14:48:25
XLON
4,344
114.1000
401459791337907
14:48:25
XLON
61
114.1000
401459791337908
14:48:56
XLON
3,000
114.0800
401459791338113
14:49:01
XLON
3,000
114.0800
401459791338160
14:49:01
XLON
2,500
114.0800
401459791338161
14:49:01
XLON
2,595
114.0800
401459791338162
14:49:04
XLON
3,593
114.0600
401459791338171
14:49:04
XLON
9,520
114.0600
401459791338172
14:49:04
XLON
2,383
114.0600
401459791338175
14:49:04
XLON
1,210
114.0600
401459791338176
14:49:30
XLON
3,621
113.9800
401459791338285
14:49:36
XLON
5,238
114.0000
401459791338301
14:50:01
XLON
3,977
114.0600
401459791338398
14:50:01
XLON
3,992
114.0600
401459791338399
14:50:01
XLON
4,529
114.0600
401459791338400
14:50:01
XLON
4,576
114.0600
401459791338401
14:50:26
XLON
3,000
114.1200
401459791338534
14:50:26
XLON
206
114.1200
401459791338535
14:50:26
XLON
2,868
114.1200
401459791338523
14:50:26
XLON
1,232
114.1000
401459791338542
14:50:26
XLON
1,815
114.1000
401459791338543
14:50:30
XLON
5,069
114.1000
401459791338568
14:50:30
XLON
1,342
114.1000
401459791338569
14:51:04
XLON
2,960
114.1000
401459791338708
14:51:04
XLON
2,500
114.1000
401459791338716
14:51:04
XLON
3,000
114.1000
401459791338717
14:51:21
XLON
3,386
114.1000
401459791338774
14:51:29
XLON
1,394
114.1000
401459791338807
14:51:29
XLON
11,269
114.1000
401459791338808
14:52:16
XLON
7,527
114.1600
401459791339062
14:52:16
XLON
4,287
114.1600
401459791339071
14:52:16
XLON
1,770
114.1600
401459791339072
14:52:16
XLON
2,800
114.1600
401459791339073
14:52:16
XLON
1,593
114.1600
401459791339074
14:52:16
XLON
2,676
114.1600
401459791339075
14:52:16
XLON
1,514
114.1600
401459791339076
14:53:12
XLON
1,875
114.2400
401459791339286
14:53:12
XLON
3,000
114.2400
401459791339287
14:53:15
XLON
5
114.2400
401459791339292
14:53:15
XLON
3,000
114.2400
401459791339293
14:53:17
XLON
3,000
114.2400
401459791339295
14:53:19
XLON
3,000
114.2400
401459791339299
14:53:20
XLON
3,000
114.2400
401459791339304
14:53:24
XLON
3,127
114.2400
401459791339315
14:53:31
XLON
2,973
114.2400
401459791339325
14:53:31
XLON
116
114.2400
401459791339326
14:53:31
XLON
6,951
114.2200
401459791339329
14:53:31
XLON
4,472
114.2200
401459791339330
14:53:31
XLON
1,392
114.2200
401459791339331
14:54:11
XLON
8,148
114.2600
401459791339530
14:54:11
XLON
4,031
114.2600
401459791339534
14:54:12
XLON
1,132
114.2600
401459791339536
14:54:12
XLON
1,637
114.2600
401459791339537
14:54:59
XLON
4,019
114.3400
401459791339728
14:54:59
XLON
2,500
114.3400
401459791339729
14:54:59
XLON
3,300
114.3400
401459791339730
14:54:59
XLON
1,715
114.3400
401459791339731
14:55:00
XLON
5,800
114.3200
401459791339737
14:55:09
XLON
6,048
114.3000
401459791339760
14:55:09
XLON
3,300
114.3000
401459791339763
14:55:09
XLON
874
114.3000
401459791339764
14:55:18
XLON
2,995
114.2800
401459791339799
14:55:39
XLON
3,000
114.2800
401459791339857
14:55:39
XLON
10
114.2800
401459791339858
14:55:40
XLON
5,718
114.2600
401459791339880
14:55:40
XLON
340
114.2600
401459791339881
14:56:01
XLON
1,653
114.2600
401459791339964
14:56:01
XLON
2,791
114.2600
401459791339965
14:56:01
XLON
3,000
114.2600
401459791339968
14:56:07
XLON
2,296
114.2600
401459791340019
14:56:07
XLON
957
114.2600
401459791340020
14:56:30
XLON
3,000
114.2800
401459791340086
14:56:35
XLON
2,075
114.2800
401459791340092
14:56:40
XLON
3,000
114.2800
401459791340117
14:56:45
XLON
3,000
114.2800
401459791340141
14:56:45
XLON
1,420
114.2800
401459791340142
14:56:51
XLON
3,300
114.2800
401459791340181
14:56:51
XLON
3,000
114.2800
401459791340182
14:57:00
XLON
3,000
114.2800
401459791340203
14:57:00
XLON
2,549
114.2800
401459791340204
14:57:00
XLON
2,500
114.2800
401459791340205
14:57:00
XLON
2,301
114.2800
401459791340206
14:57:00
XLON
5,848
114.2800
401459791340199
14:57:00
XLON
7,062
114.2800
401459791340200
14:57:05
XLON
3,399
114.2000
401459791340258
14:57:20
XLON
3,000
114.1600
401459791340351
14:57:20
XLON
241
114.1600
401459791340352
14:57:20
XLON
4,603
114.1600
401459791340344
14:57:44
XLON
3,000
114.1400
401459791340494
14:57:44
XLON
3,013
114.1400
401459791340495
14:57:44
XLON
1,079
114.1400
401459791340496
14:57:56
XLON
6,647
114.1200
401459791340515
14:57:56
XLON
3,000
114.1200
401459791340518
14:57:56
XLON
2,947
114.1200
401459791340519
14:58:03
XLON
3,424
114.1200
401459791340535
14:58:08
XLON
3,549
114.1000
401459791340544
14:58:46
XLON
3,000
114.1200
401459791340703
14:58:46
XLON
861
114.1200
401459791340704
14:58:47
XLON
3,000
114.1200
401459791340705
14:58:48
XLON
7,187
114.1000
401459791340709
14:59:14
XLON
3,000
114.0200
401459791340813
14:59:14
XLON
2,286
114.0200
401459791340814
14:59:19
XLON
3,000
114.0200
401459791340821
14:59:19
XLON
2,203
114.0200
401459791340822
14:59:21
XLON
3,000
114.0200
401459791340840
14:59:21
XLON
1,178
114.0200
401459791340841
14:59:25
XLON
624
114.0200
401459791340870
14:59:25
XLON
2,232
114.0200
401459791340871
14:59:29
XLON
768
114.0200
401459791340892
14:59:29
XLON
1,735
114.0200
401459791340893
14:59:29
XLON
765
114.0200
401459791340894
14:59:34
XLON
1,933
114.0200
401459791340916
14:59:34
XLON
922
114.0200
401459791340917
14:59:39
XLON
2,855
114.0200
401459791340923
14:59:44
XLON
2,855
114.0200
401459791340927
14:59:46
XLON
1,126
114.0200
401459791340943
14:59:46
XLON
1,514
114.0200
401459791340944
14:59:46
XLON
1,514
114.0200
401459791340945
14:59:46
XLON
2,523
114.0200
401459791340946
14:59:51
XLON
1,870
113.9800
401459791340987
14:59:55
XLON
478
113.9600
401459791341098
14:59:55
XLON
5,970
113.9600
401459791341099
14:59:55
XLON
3,000
113.9600
401459791341103
14:59:55
XLON
656
113.9600
401459791341104
15:00:43
XLON
4,006
113.9000
401459791341358
15:00:43
XLON
886
113.9000
401459791341359
15:00:50
XLON
3,000
113.9400
401459791341418
15:00:50
XLON
74
113.9400
401459791341419
15:00:56
XLON
1,654
113.9400
401459791341449
15:00:56
XLON
1,234
113.9400
401459791341450
15:00:59
XLON
12,567
113.9400
401459791341466
15:01:34
XLON
2,874
113.9800
401459791341604
15:01:39
XLON
1,764
113.9800
401459791341620
15:02:22
XLON
3,000
114.0400
401459791341761
15:02:22
XLON
1,840
114.0400
401459791341762
15:02:31
XLON
3,374
114.0400
401459791341792
15:02:31
XLON
3,000
114.0400
401459791341794
15:02:31
XLON
550
114.0400
401459791341795
15:02:31
XLON
3,000
114.0400
401459791341796
15:02:33
XLON
3,186
114.0200
401459791341812
15:02:40
XLON
3,000
114.0400
401459791341851
15:02:40
XLON
2,210
114.0400
401459791341852
15:02:40
XLON
382
114.0400
401459791341853
15:02:40
XLON
13,625
114.0400
401459791341850
15:02:56
XLON
823
114.0200
401459791341926
15:02:56
XLON
2,509
114.0200
401459791341927
15:02:56
XLON
823
114.0200
401459791341928
15:03:07
XLON
4,417
114.0000
401459791341983
15:03:21
XLON
1,327
113.9600
401459791342024
15:03:21
XLON
1,565
113.9600
401459791342025
15:03:29
XLON
3,947
113.9600
401459791342059
15:03:29
XLON
3,800
113.9400
401459791342065
15:03:59
XLON
3,000
113.9400
401459791342286
15:03:59
XLON
262
113.9400
401459791342287
15:04:23
XLON
50
113.9600
401459791342403
15:04:25
XLON
3,000
113.9600
401459791342419
15:04:29
XLON
13,886
113.9400
401459791342423
15:04:55
XLON
3,153
113.9400
401459791342540
15:05:07
XLON
3,439
113.9200
401459791342647
15:05:07
XLON
2,436
113.9200
401459791342653
15:05:07
XLON
4,004
113.9200
401459791342654
15:05:10
XLON
3,100
113.8800
401459791342680
15:05:22
XLON
5,230
113.8800
401459791342748
15:05:22
XLON
3,039
113.8800
401459791342749
15:05:32
XLON
2,838
113.8600
401459791342784
15:05:47
XLON
44
113.8600
401459791342881
15:05:47
XLON
3,000
113.8600
401459791342882
15:06:01
XLON
853
113.8600
401459791342953
15:06:01
XLON
5,629
113.8600
401459791342954
15:06:02
XLON
7
113.8600
401459791342956
15:06:02
XLON
1
113.8600
401459791342955
15:06:02
XLON
3,324
113.8600
401459791342957
15:06:02
XLON
2,346
113.8600
401459791342958
15:06:02
XLON
861
113.8600
401459791342959
15:06:02
XLON
2,758
113.8600
401459791342960
15:06:02
XLON
525
113.8600
401459791342961
15:06:12
XLON
3,567
113.8200
401459791343011
15:06:39
XLON
6,756
113.8200
401459791343138
15:06:48
XLON
4,575
113.8200
401459791343233
15:07:04
XLON
861
113.8000
401459791343293
15:07:04
XLON
2,319
113.8000
401459791343294
15:07:10
XLON
2,857
113.8000
401459791343302
15:07:10
XLON
39
113.8000
401459791343303
15:07:10
XLON
137
113.8000
401459791343304
15:07:20
XLON
5,166
113.8000
401459791343378
15:07:20
XLON
3,000
113.8000
401459791343391
15:07:20
XLON
2,096
113.8000
401459791343392
15:08:06
XLON
3,000
113.8200
401459791343609
15:08:06
XLON
861
113.8200
401459791343610
15:08:06
XLON
2,473
113.8200
401459791343611
15:08:06
XLON
2,426
113.8200
401459791343612
15:08:07
XLON
777
113.8200
401459791343620
15:08:07
XLON
5,197
113.8200
401459791343621
15:08:52
XLON
7,633
113.8800
401459791343876
15:08:52
XLON
1,839
113.8800
401459791343877
15:08:52
XLON
3,290
113.8800
401459791343878
15:08:52
XLON
302
113.8800
401459791343879
15:08:52
XLON
3,000
113.8800
401459791343880
15:08:52
XLON
4,633
113.8800
401459791343881
15:09:06
XLON
3,000
113.9000
401459791343968
15:09:07
XLON
3,000
113.9000
401459791343969
15:09:08
XLON
3,000
113.9000
401459791343971
15:09:08
XLON
2,500
113.9000
401459791343972
15:09:09
XLON
2,967
113.9000
401459791343978
15:09:14
XLON
36
113.9000
401459791343984
15:09:53
XLON
6
113.9600
401459791344111
15:09:53
XLON
1,627
113.9600
401459791344112
15:09:53
XLON
3,000
113.9600
401459791344113
15:09:59
XLON
3,000
114.0000
401459791344144
15:10:00
XLON
3,000
114.0000
401459791344155
15:10:00
XLON
2,186
114.0000
401459791344156
15:10:11
XLON
13,070
113.9800
401459791344217
15:10:13
XLON
3,726
113.9800
401459791344241
15:10:36
XLON
3,000
113.9800
401459791344372
15:10:36
XLON
6,132
113.9800
401459791344373
15:10:36
XLON
2,021
113.9800
401459791344374
15:10:36
XLON
1,685
113.9800
401459791344375
15:10:57
XLON
2,100
114.0400
401459791344445
15:10:57
XLON
1,301
114.0400
401459791344446
15:11:02
XLON
3,177
114.0400
401459791344457
15:11:04
XLON
3,746
114.0200
401459791344465
15:11:04
XLON
1,713
114.0200
401459791344466
15:11:20
XLON
50
114.0000
401459791344532
15:11:20
XLON
2,929
114.0000
401459791344533
15:11:30
XLON
3,000
113.9400
401459791344611
15:11:30
XLON
2,500
113.9400
401459791344612
15:11:41
XLON
913
113.9400
401459791344639
15:11:41
XLON
10,566
113.9400
401459791344640
15:11:56
XLON
4,986
113.9600
401459791344699
15:11:56
XLON
3,000
113.9600
401459791344702
15:11:56
XLON
438
113.9600
401459791344703
15:12:35
XLON
2,994
113.9600
401459791344973
15:12:45
XLON
3,000
113.9400
401459791344996
15:12:45
XLON
619
113.9400
401459791344997
15:12:51
XLON
3,000
113.8800
401459791345029
15:12:51
XLON
2,659
113.8800
401459791345030
15:13:21
XLON
3,000
113.9000
401459791345135
15:13:21
XLON
6,063
113.9000
401459791345136
15:13:22
XLON
12,094
113.8800
401459791345154
15:13:41
XLON
1,000
113.8600
401459791345198
15:13:41
XLON
3,196
113.8600
401459791345199
15:13:41
XLON
3,000
113.8600
401459791345204
15:13:41
XLON
1,199
113.8600
401459791345205
15:14:17
XLON
2,922
113.8400
401459791345371
15:14:24
XLON
4,121
113.8200
401459791345397
15:14:46
XLON
5,392
113.8200
401459791345490
15:14:46
XLON
2,558
113.8200
401459791345491
15:14:46
XLON
3,000
113.8200
401459791345496
15:14:46
XLON
1,474
113.8200
401459791345497
15:15:19
XLON
6,686
113.8400
401459791345721
15:15:19
XLON
861
113.8400
401459791345722
15:15:19
XLON
767
113.8400
401459791345723
15:15:36
XLON
4,235
113.8400
401459791345855
15:15:39
XLON
2,875
113.8400
401459791345891
15:15:39
XLON
1,974
113.8400
401459791345892
15:16:13
XLON
2,500
113.8400
401459791346087
15:16:13
XLON
3,000
113.8400
401459791346088
15:16:13
XLON
3,356
113.8400
401459791346089
15:16:15
XLON
1,643
113.8400
401459791346097
15:16:15
XLON
2,500
113.8400
401459791346098
15:16:15
XLON
2,238
113.8400
401459791346099
15:16:19
XLON
1,801
113.8400
401459791346120
15:16:19
XLON
2,152
113.8400
401459791346121
15:16:30
XLON
459
113.8400
401459791346160
15:16:30
XLON
2,417
113.8400
401459791346161
15:16:40
XLON
3,000
113.8400
401459791346203
15:16:42
XLON
2,120
113.8400
401459791346213
15:17:07
XLON
8,761
113.8800
401459791346476
15:17:07
XLON
3,000
113.8800
401459791346481
15:17:07
XLON
861
113.8800
401459791346482
15:17:13
XLON
264
113.8600
401459791346507
15:17:13
XLON
11,542
113.8600
401459791346508
15:17:13
XLON
1,772
113.8600
401459791346509
15:18:11
XLON
1
113.9000
401459791346869
15:18:11
XLON
1
113.8800
401459791346866
15:18:16
XLON
3,000
113.9000
401459791346882
15:18:16
XLON
1,500
113.9000
401459791346883
15:18:16
XLON
244
113.9000
401459791346884
15:18:31
XLON
3,000
113.9200
401459791346943
15:18:36
XLON
3,048
113.9200
401459791346967
15:18:50
XLON
3,000
113.9200
401459791347011
15:18:50
XLON
3,000
113.9200
401459791347012
15:18:50
XLON
2,400
113.9200
401459791347013
15:18:55
XLON
12,744
113.9200
401459791347036
15:18:59
XLON
3,182
113.9200
401459791347043
15:19:06
XLON
1,381
113.9200
401459791347053
15:19:06
XLON
1,717
113.9200
401459791347054
15:19:31
XLON
3,000
113.9200
401459791347127
15:19:31
XLON
2,500
113.9200
401459791347128
15:19:36
XLON
3,000
113.9200
401459791347166
15:19:40
XLON
861
113.9200
401459791347190
15:19:40
XLON
3,000
113.9200
401459791347191
15:19:40
XLON
1,626
113.9200
401459791347192
15:19:40
XLON
861
113.9200
401459791347193
15:19:45
XLON
2,632
113.9200
401459791347198
15:19:45
XLON
298
113.9200
401459791347199
15:19:51
XLON
3,143
113.9200
401459791347209
15:19:58
XLON
3,012
113.9200
401459791347256
15:19:58
XLON
110
113.9200
401459791347257
15:19:59
XLON
13,352
113.9000
401459791347259
15:20:31
XLON
2,959
113.8400
401459791347492
15:20:41
XLON
1,748
113.8400
401459791347513
15:20:41
XLON
1,321
113.8400
401459791347514
15:20:41
XLON
114
113.8400
401459791347515
15:20:47
XLON
1,757
113.8400
401459791347526
15:20:47
XLON
1,088
113.8400
401459791347527
15:21:00
XLON
3,000
113.8800
401459791347580
15:21:00
XLON
1,582
113.8800
401459791347581
15:21:04
XLON
675
113.8800
401459791347611
15:21:04
XLON
2,358
113.8800
401459791347612
15:21:10
XLON
2,845
113.8800
401459791347668
15:21:13
XLON
6,942
113.8600
401459791347682
15:21:18
XLON
7,616
113.8800
401459791347712
15:21:34
XLON
2,690
113.8800
401459791347863
15:21:34
XLON
174
113.8800
401459791347864
15:21:51
XLON
933
113.8800
401459791347934
15:21:51
XLON
7,856
113.8800
401459791347935
15:21:55
XLON
4,014
113.8800
401459791347982
15:22:24
XLON
13,935
113.8800
401459791348136
15:22:57
XLON
3,401
113.8800
401459791348242
15:22:57
XLON
5,113
113.8800
401459791348243
15:22:57
XLON
10,374
113.8700
401459791348246
15:23:28
XLON
11,013
113.8300
401459791348449
15:23:28
XLON
3,097
113.8600
401459791348442
15:24:07
XLON
3,000
113.8400
401459791348587
15:24:07
XLON
861
113.8400
401459791348588
15:24:07
XLON
2,281
113.8400
401459791348589
15:24:51
XLON
4,813
113.8600
401459791348753
15:24:51
XLON
5,862
113.8600
401459791348761
15:25:00
XLON
8,044
113.8600
401459791348807
15:25:00
XLON
2,532
113.8600
401459791348808
15:25:00
XLON
4,310
113.8600
401459791348809
15:25:00
XLON
3,000
113.8600
401459791348810
15:26:13
XLON
2,000
113.9600
401459791349185
15:26:13
XLON
2,395
113.9600
401459791349186
15:26:13
XLON
3,000
113.9600
401459791349187
15:26:42
XLON
3,000
114.0000
401459791349314
15:26:42
XLON
2,600
114.0000
401459791349315
15:26:42
XLON
2,430
114.0000
401459791349316
15:26:42
XLON
2,500
114.0000
401459791349317
15:26:46
XLON
1,528
114.0000
401459791349338
15:26:46
XLON
2,505
114.0000
401459791349339
15:26:46
XLON
1,954
114.0000
401459791349340
15:26:46
XLON
1,858
114.0000
401459791349341
15:27:14
XLON
1,400
114.0400
401459791349493
15:27:15
XLON
4,520
114.0400
401459791349498
15:27:16
XLON
2,862
114.0400
401459791349507
15:27:30
XLON
3,505
114.0600
401459791349611
15:27:33
XLON
1,925
114.0600
401459791349628
15:28:07
XLON
1,191
114.1000
401459791349715
15:28:07
XLON
3,000
114.1000
401459791349716
15:28:07
XLON
2,666
114.1000
401459791349717
15:28:07
XLON
2,500
114.1000
401459791349725
15:28:07
XLON
3,000
114.1000
401459791349726
15:28:07
XLON
861
114.1000
401459791349727
15:28:19
XLON
2,843
114.1000
401459791349817
15:28:24
XLON
10,196
114.0800
401459791349845
15:29:05
XLON
12,597
114.0200
401459791350051
15:29:05
XLON
3,000
114.0200
401459791350052
15:29:13
XLON
6,178
114.0200
401459791350089
15:30:00
XLON
4,840
114.0000
401459791350208
15:30:01
XLON
2,700
114.0000
401459791350222
15:30:01
XLON
2,143
114.0000
401459791350223
15:30:13
XLON
1,839
113.9800
401459791350346
15:30:13
XLON
2,889
113.9800
401459791350347
15:30:26
XLON
1,352
113.9600
401459791350382
15:30:26
XLON
4,689
113.9600
401459791350383
15:30:44
XLON
5,000
113.9200
401459791350507
15:30:44
XLON
3,000
113.9200
401459791350510
15:30:44
XLON
21
113.9200
401459791350511
15:30:51
XLON
3,052
113.9000
401459791350594
15:31:06
XLON
3,296
113.8800
401459791350660
15:31:06
XLON
3,215
113.8600
401459791350671
15:31:46
XLON
3,000
113.9600
401459791350909
15:31:59
XLON
3,000
113.9800
401459791351006
15:31:59
XLON
2,341
113.9800
401459791351007
15:32:00
XLON
12,457
113.9600
401459791351010
15:32:38
XLON
5,530
113.9800
401459791351231
15:32:39
XLON
3,000
113.9800
401459791351234
15:32:39
XLON
3,000
113.9800
401459791351235
15:32:39
XLON
3,300
113.9800
401459791351236
15:32:39
XLON
1,652
113.9800
401459791351237
15:33:06
XLON
4,039
114.0000
401459791351381
15:33:16
XLON
5,770
114.0000
401459791351422
15:33:17
XLON
2,919
114.0000
401459791351428
15:33:17
XLON
1,967
114.0000
401459791351429
15:33:30
XLON
4,826
114.0000
401459791351539
15:34:01
XLON
4,740
114.0000
401459791351695
15:34:02
XLON
408
114.0000
401459791351702
15:34:02
XLON
3,000
114.0000
401459791351703
15:34:02
XLON
2,084
114.0000
401459791351704
15:34:02
XLON
332
114.0000
401459791351712
15:34:05
XLON
3,000
114.0000
401459791351748
15:34:18
XLON
2,941
114.0000
401459791351800
15:34:18
XLON
3,491
114.0000
401459791351811
15:34:40
XLON
3,205
114.0000
401459791351879
15:34:40
XLON
3,000
114.0000
401459791351880
15:34:40
XLON
2,814
114.0000
401459791351881
15:35:04
XLON
6,877
114.0000
401459791352033
15:35:04
XLON
3,000
114.0000
401459791352045
15:35:04
XLON
526
114.0000
401459791352046
15:35:28
XLON
3,768
113.9600
401459791352141
15:35:28
XLON
3,000
113.9600
401459791352147
15:35:28
XLON
2,598
113.9600
401459791352148
15:36:14
XLON
3,200
114.0400
401459791352457
15:36:14
XLON
2,083
114.0400
401459791352458
15:36:22
XLON
3,000
114.0400
401459791352516
15:36:26
XLON
1,736
114.0200
401459791352595
15:36:26
XLON
11,290
114.0200
401459791352596
15:37:06
XLON
3,567
114.0000
401459791352747
15:37:06
XLON
3,000
114.0000
401459791352751
15:37:06
XLON
2,400
114.0000
401459791352752
15:37:06
XLON
1,530
114.0000
401459791352753
15:38:09
XLON
19,143
114.0100
401459791352959
15:38:49
XLON
8,439
114.0000
401459791353215
15:38:49
XLON
3,000
114.0000
401459791353227
15:38:49
XLON
1,237
114.0000
401459791353228
15:38:50
XLON
1,922
114.0000
401459791353233
15:38:50
XLON
1,580
114.0000
401459791353234
15:39:13
XLON
12,826
114.0000
401459791353298
15:39:13
XLON
3,100
114.0000
401459791353304
15:39:13
XLON
3,000
114.0000
401459791353305
15:39:13
XLON
3,400
114.0000
401459791353306
15:39:13
XLON
201
114.0000
401459791353307
15:39:21
XLON
2,843
114.0000
401459791353340
15:39:41
XLON
6,514
114.0000
401459791353463
15:39:45
XLON
3,062
114.0000
401459791353482
15:40:10
XLON
426
113.9600
401459791353586
15:40:10
XLON
2,643
113.9600
401459791353587
15:40:10
XLON
1,768
113.9600
401459791353588
15:40:10
XLON
3,000
113.9600
401459791353597
15:40:10
XLON
2,440
113.9600
401459791353598
15:40:17
XLON
3,342
113.9400
401459791353658
15:40:36
XLON
2,251
113.9200
401459791353769
15:40:36
XLON
966
113.9200
401459791353770
15:40:56
XLON
690
113.9000
401459791353949
15:40:56
XLON
2,333
113.9000
401459791353950
15:41:25
XLON
2,876
113.9000
401459791354077
15:41:25
XLON
395
113.9000
401459791354080
15:41:25
XLON
2,840
113.9000
401459791354081
15:41:25
XLON
1,638
113.9000
401459791354082
15:41:25
XLON
3,424
113.9000
401459791354083
15:41:25
XLON
1,285
113.9000
401459791354084
15:41:25
XLON
4,066
113.9000
401459791354085
15:41:41
XLON
3,348
113.9000
401459791354168
15:41:46
XLON
2,881
113.9400
401459791354228
15:41:52
XLON
1,726
113.9400
401459791354240
15:41:52
XLON
1,292
113.9400
401459791354241
15:41:59
XLON
1,114
113.9400
401459791354266
15:41:59
XLON
2,000
113.9400
401459791354267
15:41:59
XLON
99
113.9400
401459791354268
15:42:08
XLON
3,119
113.9600
401459791354339
15:42:23
XLON
4,293
113.9800
401459791354381
15:42:23
XLON
3,000
113.9800
401459791354385
15:42:23
XLON
2,200
113.9800
401459791354386
15:42:36
XLON
3,000
114.0000
401459791354433
15:42:36
XLON
1,044
114.0000
401459791354434
15:42:45
XLON
12,694
113.9600
401459791354508
15:43:01
XLON
1,765
113.9600
401459791354576
15:43:03
XLON
4,320
113.9600
401459791354585
15:43:03
XLON
3,000
113.9600
401459791354587
15:43:03
XLON
3,300
113.9600
401459791354588
15:43:03
XLON
585
113.9600
401459791354589
15:43:57
XLON
6,228
113.9800
401459791354822
15:43:57
XLON
3,000
113.9600
401459791354843
15:43:57
XLON
1,200
113.9800
401459791354844
15:43:57
XLON
1,854
113.9800
401459791354845
15:44:38
XLON
5,005
113.9400
401459791355051
15:44:38
XLON
753
113.9400
401459791355074
15:44:40
XLON
620
113.9200
401459791355096
15:44:40
XLON
3,000
113.9200
401459791355097
15:44:40
XLON
3,045
113.9200
401459791355098
15:44:41
XLON
3,391
113.9200
401459791355099
15:44:41
XLON
3,000
113.9200
401459791355100
15:44:46
XLON
861
113.9400
401459791355124
15:44:46
XLON
2,120
113.9400
401459791355125
15:44:52
XLON
14,057
113.9400
401459791355147
15:45:16
XLON
3,671
113.9400
401459791355273
15:45:16
XLON
2,748
113.9400
401459791355277
15:45:16
XLON
2,560
113.9400
401459791355278
15:45:16
XLON
1,252
113.9400
401459791355279
15:45:16
XLON
2,567
113.9400
401459791355280
15:45:41
XLON
5,012
113.9000
401459791355449
15:45:52
XLON
1,500
113.9200
401459791355498
15:45:52
XLON
1,358
113.9200
401459791355499
15:46:17
XLON
3,000
113.9400
401459791355609
15:46:47
XLON
7,172
113.9600
401459791355784
15:46:47
XLON
3,000
113.9600
401459791355785
15:46:47
XLON
2,180
113.9600
401459791355786
15:46:47
XLON
1,577
113.9600
401459791355787
15:46:54
XLON
13,398
113.9600
401459791355818
15:47:05
XLON
3,280
113.9600
401459791355902
15:47:06
XLON
2,246
113.9600
401459791355920
15:47:06
XLON
2,198
113.9600
401459791355921
15:47:48
XLON
843
113.9400
401459791356160
15:47:48
XLON
9,496
113.9400
401459791356161
15:47:48
XLON
700
113.9200
401459791356164
15:47:48
XLON
2,304
113.9200
401459791356165
15:47:58
XLON
696
113.9200
401459791356196
15:47:58
XLON
2,387
113.9200
401459791356197
15:48:41
XLON
1
113.9200
401459791356443
15:48:42
XLON
10,519
113.9200
401459791356481
15:48:42
XLON
3,000
113.9200
401459791356492
15:48:42
XLON
1,338
113.9200
401459791356493
15:48:42
XLON
5,635
113.9200
401459791356494
15:48:52
XLON
4,534
113.9000
401459791356579
15:48:52
XLON
3,510
113.9000
401459791356580
15:48:52
XLON
861
113.9000
401459791356581
15:48:52
XLON
3,000
113.9000
401459791356582
15:48:52
XLON
673
113.9000
401459791356583
15:49:15
XLON
2,922
113.8800
401459791356663
15:49:15
XLON
3,000
113.8800
401459791356666
15:49:43
XLON
3,150
113.9000
401459791356781
15:49:58
XLON
2,949
113.8800
401459791356916
15:50:03
XLON
2,312
113.8800
401459791356962
15:50:03
XLON
568
113.8800
401459791356963
15:50:06
XLON
3,619
113.8600
401459791357004
15:50:06
XLON
491
113.8600
401459791357005
15:50:06
XLON
551
113.8600
401459791357006
15:50:25
XLON
3,922
113.8400
401459791357099
15:50:25
XLON
3,000
113.8400
401459791357102
15:50:25
XLON
971
113.8400
401459791357103
15:50:32
XLON
212
113.8000
401459791357134
15:50:32
XLON
3,671
113.8000
401459791357135
15:50:49
XLON
3,504
113.8200
401459791357179
15:50:49
XLON
3,367
113.8200
401459791357180
15:50:49
XLON
3,473
113.8200
401459791357181
15:50:51
XLON
3,000
113.8000
401459791357183
15:50:51
XLON
2,522
113.8000
401459791357184
15:50:51
XLON
1,582
113.8000
401459791357185
15:51:11
XLON
3,256
113.7800
401459791357362
15:51:11
XLON
3,000
113.7800
401459791357380
15:51:11
XLON
108
113.7800
401459791357381
15:51:48
XLON
2,085
113.7800
401459791357730
15:51:54
XLON
1,331
113.8000
401459791357804
15:51:58
XLON
1,765
113.8000
401459791357821
15:51:59
XLON
2,687
113.8200
401459791357827
15:51:59
XLON
3,000
113.8200
401459791357828
15:51:59
XLON
384
113.8200
401459791357829
15:52:04
XLON
1,616
113.8200
401459791357869
15:52:04
XLON
1,240
113.8200
401459791357870
15:52:59
XLON
2,532
113.8200
401459791358076
15:52:59
XLON
8,459
113.8200
401459791358077
15:53:01
XLON
1,789
113.8200
401459791358096
15:53:01
XLON
2,682
113.8200
401459791358097
15:53:01
XLON
3,000
113.8200
401459791358098
15:53:02
XLON
3,000
113.8200
401459791358114
15:53:03
XLON
3,000
113.8200
401459791358125
15:53:03
XLON
850
113.8200
401459791358126
15:53:08
XLON
1,690
113.8200
401459791358170
15:53:08
XLON
1,202
113.8200
401459791358171
15:53:15
XLON
12,591
113.8000
401459791358205
15:53:22
XLON
963
113.8000
401459791358243
15:53:22
XLON
2,521
113.8000
401459791358244
15:53:32
XLON
677
113.7800
401459791358293
15:53:32
XLON
2,641
113.7800
401459791358294
15:53:32
XLON
3,000
113.7800
401459791358304
15:53:32
XLON
309
113.7800
401459791358305
15:54:21
XLON
4,000
113.7800
401459791358633
15:54:23
XLON
5,274
113.7800
401459791358636
15:54:23
XLON
3,000
113.7800
401459791358639
15:54:39
XLON
2,845
113.7800
401459791358706
15:54:46
XLON
941
113.7800
401459791358713
15:54:46
XLON
1,951
113.7800
401459791358714
15:54:53
XLON
330
113.7800
401459791358727
15:54:53
XLON
2,562
113.7800
401459791358728
15:55:03
XLON
1,014
113.7800
401459791358793
15:55:03
XLON
5,503
113.7800
401459791358794
15:55:12
XLON
1,221
113.7400
401459791358882
15:55:12
XLON
3,466
113.7400
401459791358883
15:55:31
XLON
1,605
113.7000
401459791359026
15:55:31
XLON
3,000
113.7000
401459791359027
15:55:36
XLON
2,841
113.7000
401459791359065
15:55:36
XLON
2,244
113.7000
401459791359066
15:55:41
XLON
486
113.7000
401459791359091
15:55:41
XLON
2,989
113.7000
401459791359092
15:55:46
XLON
11
113.7000
401459791359132
15:55:46
XLON
1,764
113.7000
401459791359133
15:55:46
XLON
1,407
113.7000
401459791359134
15:55:52
XLON
2,824
113.7000
401459791359162
15:55:52
XLON
384
113.7000
401459791359163
15:55:58
XLON
1,895
113.7000
401459791359201
15:55:58
XLON
1,313
113.7000
401459791359202
15:56:02
XLON
1,997
113.7000
401459791359231
15:56:02
XLON
1,095
113.7000
401459791359232
15:56:08
XLON
636
113.7000
401459791359259
15:56:15
XLON
13,978
113.7000
401459791359268
15:56:37
XLON
2,158
113.7400
401459791359343
15:56:37
XLON
955
113.7400
401459791359344
15:57:01
XLON
2,896
113.7400
401459791359503
15:57:08
XLON
11,883
113.7400
401459791359538
15:57:08
XLON
2,500
113.7400
401459791359543
15:57:08
XLON
2,500
113.7400
401459791359544
15:57:08
XLON
2,188
113.7400
401459791359545
15:57:10
XLON
8,221
113.7400
401459791359560
15:57:22
XLON
4,614
113.7400
401459791359623
15:58:08
XLON
1,781
113.7200
401459791359859
15:58:08
XLON
2,208
113.7200
401459791359860
15:58:14
XLON
557
113.7400
401459791359876
15:58:14
XLON
2,548
113.7400
401459791359877
15:58:14
XLON
1,658
113.7400
401459791359878
15:58:53
XLON
2,085
113.7800
401459791360030
15:58:53
XLON
2,802
113.7800
401459791360031
15:58:53
XLON
2,000
113.7800
401459791360032
15:58:53
XLON
2,267
113.7800
401459791360033
15:58:53
XLON
4,093
113.7800
401459791360034
15:58:53
XLON
3,000
113.7800
401459791360035
15:58:53
XLON
2,867
113.7800
401459791360036
15:59:00
XLON
3,000
113.8000
401459791360055
15:59:01
XLON
3,000
113.8000
401459791360059
15:59:01
XLON
1,349
113.8000
401459791360060
15:59:01
XLON
2,000
113.8000
401459791360061
15:59:01
XLON
2,794
113.8000
401459791360062
15:59:01
XLON
3,000
113.8000
401459791360063
15:59:01
XLON
1,918
113.8000
401459791360064
15:59:25
XLON
7,782
113.8200
401459791360190
15:59:45
XLON
1,591
113.8400
401459791360401
15:59:45
XLON
13,027
113.8400
401459791360397
16:19:27
XLON
901
113.6000
401459791367908
16:19:27
XLON
6,971
113.6000
401459791367909
16:19:27
XLON
2,703
113.6000
401459791367910
16:19:27
XLON
126
113.6000
401459791367911
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.ENDPOSSDWFMSEFSEIU
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