REG - Vodafone Group Plc - Transaction in Own Shares
4 October 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:
4 October 2021
Number of ordinary shares of 2020/21 US cents each purchased:
5,707,176
Highest price paid per share (pence):
114.96
Lowest price paid per share (pence):
112.16
Volume weighted average price paid per share (pence):
113.65
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,299,415,565 of its ordinary shares in treasury and has 27,518,174,453 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 4 October 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 4 October 2021 is set out below.
Schedule of purchases - aggregate information
Trading venue
Volume weighted average price (pence per share)
Aggregated volume
XLON
113.65
5,707,176
Schedule of purchases - individual transactions
Transaction Time
Trading Venue
Number of Shares
Price Per Share (GBp)
Transaction Reference Number
09:05:13
XLON
5,379
112.1600
403933692441766
09:08:45
XLON
736
112.3800
403933692442338
09:09:07
XLON
3,901
112.4400
403933692442411
09:09:07
XLON
7,695
112.4400
403933692442412
09:09:31
XLON
5,392
112.5000
403933692442479
09:09:31
XLON
5,385
112.5000
403933692442480
09:10:09
XLON
2,500
112.7000
403933692442592
09:10:09
XLON
1,098
112.7000
403933692442593
09:10:12
XLON
3,000
112.7000
403933692442604
09:10:12
XLON
873
112.7000
403933692442605
09:10:36
XLON
4,995
112.6800
403933692442636
09:10:36
XLON
13,714
112.6800
403933692442637
09:10:53
XLON
6,259
112.6600
403933692442662
09:10:53
XLON
6,909
112.6600
403933692442670
09:11:06
XLON
3,591
112.6400
403933692442698
09:12:02
XLON
6,179
112.7400
403933692442871
09:12:02
XLON
1,387
112.7400
403933692442872
09:12:02
XLON
3,300
112.7400
403933692442873
09:12:02
XLON
2,307
112.7400
403933692442874
09:12:02
XLON
1,445
112.7400
403933692442875
09:12:14
XLON
3,300
112.7200
403933692442898
09:12:14
XLON
3,551
112.7200
403933692442900
09:13:40
XLON
6,241
112.7400
403933692443072
09:15:02
XLON
4,762
112.6200
403933692443360
09:15:38
XLON
3,000
112.5800
403933692443423
09:18:00
XLON
13,457
112.6800
403933692443697
09:18:00
XLON
8,348
112.6800
403933692443708
09:18:00
XLON
4,174
112.6800
403933692443709
09:18:08
XLON
3,000
112.6800
403933692443730
09:19:17
XLON
7,939
112.8000
403933692443886
09:19:55
XLON
5,966
112.7800
403933692443976
09:21:40
XLON
7,147
112.8000
403933692444201
09:21:40
XLON
6,198
112.8000
403933692444202
09:21:40
XLON
3,000
112.8000
403933692444203
09:21:40
XLON
4,147
112.8000
403933692444204
09:21:44
XLON
12,259
112.8000
403933692444217
09:21:47
XLON
11,439
112.8000
403933692444240
09:22:02
XLON
12,840
112.7800
403933692444283
09:22:02
XLON
3,000
112.7800
403933692444284
09:22:02
XLON
2,500
112.7800
403933692444285
09:22:02
XLON
2,500
112.7800
403933692444286
09:22:02
XLON
1,143
112.7800
403933692444287
09:22:56
XLON
1,987
112.8200
403933692444560
09:22:56
XLON
2,585
112.8200
403933692444561
09:23:08
XLON
9,694
112.7800
403933692444571
09:23:38
XLON
5,227
112.8200
403933692444665
09:23:38
XLON
3,300
112.8200
403933692444667
09:23:38
XLON
2,290
112.8200
403933692444668
09:24:37
XLON
10,877
112.8000
403933692444846
09:24:37
XLON
3,290
112.8000
403933692444847
09:24:37
XLON
10,877
112.8000
403933692444848
09:24:57
XLON
6,168
112.7800
403933692444951
09:24:57
XLON
2,392
112.7800
403933692444952
09:25:07
XLON
6,889
112.7600
403933692445041
09:25:16
XLON
3,186
112.7600
403933692445062
09:25:51
XLON
3,219
112.7600
403933692445271
09:27:02
XLON
535
112.7400
403933692445731
09:27:02
XLON
7,958
112.7400
403933692445732
09:27:02
XLON
2,500
112.7400
403933692445736
09:27:02
XLON
3,000
112.7400
403933692445737
09:27:02
XLON
337
112.7400
403933692445738
09:27:26
XLON
2,135
112.8000
403933692445825
09:27:49
XLON
8,473
112.8000
403933692445861
09:27:57
XLON
4,508
112.7800
403933692445871
09:28:51
XLON
2,991
112.8800
403933692445932
09:29:12
XLON
3,518
112.8400
403933692445973
09:29:37
XLON
3,000
112.8400
403933692446053
09:29:37
XLON
2,500
112.8400
403933692446054
09:29:37
XLON
1,523
112.8400
403933692446055
09:29:45
XLON
1,140
112.8000
403933692446090
09:29:45
XLON
10,124
112.8000
403933692446091
09:30:40
XLON
810
112.7600
403933692446261
09:30:40
XLON
2,493
112.7600
403933692446262
09:30:42
XLON
1,488
112.7600
403933692446266
09:30:42
XLON
6,173
112.7600
403933692446267
09:31:32
XLON
3,951
112.7000
403933692446402
09:31:35
XLON
6,142
112.7000
403933692446427
09:31:58
XLON
3,333
112.7000
403933692446512
09:32:14
XLON
3,476
112.7000
403933692446584
09:32:54
XLON
653
112.6600
403933692446678
09:32:54
XLON
2,292
112.6600
403933692446679
09:33:13
XLON
7,414
112.6200
403933692446753
09:33:51
XLON
2,187
112.6000
403933692446851
09:33:51
XLON
784
112.6000
403933692446852
09:33:51
XLON
7,495
112.6000
403933692446862
09:34:12
XLON
3,108
112.5600
403933692446885
09:34:28
XLON
3,013
112.5200
403933692446934
09:34:52
XLON
3,502
112.5000
403933692447003
09:35:21
XLON
3,733
112.4600
403933692447080
09:35:50
XLON
1,511
112.4400
403933692447153
09:35:50
XLON
1,679
112.4400
403933692447154
09:36:14
XLON
9,306
112.4200
403933692447234
09:37:14
XLON
2,975
112.4200
403933692447529
09:38:00
XLON
13,719
112.4400
403933692447610
09:38:00
XLON
447
112.4400
403933692447611
09:38:10
XLON
2,390
112.4400
403933692447646
09:38:10
XLON
737
112.4400
403933692447647
09:38:43
XLON
4,118
112.4400
403933692447740
09:38:43
XLON
2,946
112.4400
403933692447742
09:40:07
XLON
10,146
112.4400
403933692448027
09:40:11
XLON
3,453
112.4200
403933692448051
09:41:21
XLON
7,178
112.5000
403933692448310
09:41:21
XLON
4,105
112.5000
403933692448313
09:42:30
XLON
7,225
112.5400
403933692448490
09:44:04
XLON
81
112.5600
403933692448667
09:44:04
XLON
6,273
112.5600
403933692448668
09:44:04
XLON
6,424
112.5600
403933692448670
09:44:18
XLON
3,361
112.5400
403933692448715
09:44:18
XLON
723
112.5400
403933692448716
09:44:18
XLON
957
112.5400
403933692448717
09:45:00
XLON
3,893
112.5000
403933692448852
09:45:00
XLON
4,065
112.5000
403933692448863
09:46:54
XLON
8,062
112.5600
403933692449178
09:46:54
XLON
8,004
112.5600
403933692449182
09:48:39
XLON
3,000
112.5000
403933692449426
09:49:03
XLON
13,906
112.5400
403933692449468
09:49:03
XLON
4,886
112.5400
403933692449469
09:50:32
XLON
3,062
112.5600
403933692449642
09:50:32
XLON
3,000
112.5600
403933692449644
09:50:32
XLON
342
112.5600
403933692449645
09:51:02
XLON
10,613
112.6000
403933692449722
09:52:19
XLON
1,489
112.6200
403933692449879
09:52:19
XLON
3,000
112.6200
403933692449880
09:52:19
XLON
447
112.6200
403933692449881
09:53:17
XLON
8,724
112.6400
403933692449969
09:53:18
XLON
269
112.6400
403933692449978
09:53:18
XLON
6,094
112.6400
403933692449979
09:54:08
XLON
3,962
112.6400
403933692450150
09:54:10
XLON
2,879
112.6200
403933692450156
09:54:22
XLON
2,951
112.5600
403933692450193
09:55:01
XLON
3,092
112.5600
403933692450288
09:55:01
XLON
2,368
112.5600
403933692450291
09:55:01
XLON
1,529
112.5600
403933692450292
09:56:33
XLON
3,000
112.5600
403933692450520
09:56:33
XLON
1,084
112.5600
403933692450521
09:57:02
XLON
84
112.6200
403933692450581
09:57:02
XLON
6,585
112.6200
403933692450582
09:57:13
XLON
3,509
112.6000
403933692450616
09:57:13
XLON
3,246
112.6000
403933692450617
09:58:00
XLON
3,297
112.6400
403933692450733
09:58:00
XLON
3,290
112.6400
403933692450735
09:59:26
XLON
11,743
112.6600
403933692450875
10:00:03
XLON
2,469
112.6600
403933692450951
10:00:03
XLON
2,093
112.6600
403933692450952
10:01:15
XLON
10,381
112.7000
403933692451185
10:02:07
XLON
936
112.6400
403933692451333
10:02:07
XLON
8,671
112.6400
403933692451334
10:02:07
XLON
527
112.6400
403933692451335
10:02:50
XLON
2,897
112.6800
403933692451405
10:03:15
XLON
6,926
112.6800
403933692451474
10:03:15
XLON
1,199
112.6800
403933692451475
10:03:15
XLON
6,926
112.6800
403933692451480
10:04:37
XLON
1,691
112.6200
403933692451769
10:04:37
XLON
2,968
112.6200
403933692451770
10:05:50
XLON
4,355
112.7000
403933692451932
10:06:06
XLON
403
112.6800
403933692451996
10:06:06
XLON
3,000
112.6800
403933692451997
10:06:06
XLON
546
112.6800
403933692451998
10:06:09
XLON
5,725
112.6600
403933692452001
10:06:09
XLON
1,000
112.6600
403933692452008
10:06:09
XLON
158
112.6600
403933692452009
10:06:09
XLON
104
112.6600
403933692452010
10:06:09
XLON
2,219
112.6600
403933692452011
10:06:13
XLON
3,880
112.6200
403933692452024
10:07:01
XLON
2,966
112.6200
403933692452159
10:07:02
XLON
7,962
112.5800
403933692452160
10:08:12
XLON
4,030
112.5800
403933692452289
10:08:12
XLON
2,408
112.5800
403933692452290
10:10:02
XLON
1,309
112.6600
403933692452535
10:10:02
XLON
12,764
112.6600
403933692452536
10:10:18
XLON
43
112.6600
403933692452557
10:10:54
XLON
6,250
112.7200
403933692452637
10:10:54
XLON
4,827
112.7200
403933692452638
10:11:28
XLON
2,500
112.7400
403933692452708
10:11:28
XLON
2,307
112.7400
403933692452709
10:11:28
XLON
284
112.7400
403933692452710
10:12:02
XLON
3,552
112.8000
403933692452764
10:12:17
XLON
179
112.7800
403933692452819
10:12:17
XLON
4,668
112.7800
403933692452820
10:13:25
XLON
996
112.7800
403933692452940
10:13:25
XLON
11,368
112.7800
403933692452941
10:14:05
XLON
12,843
112.7800
403933692452981
10:14:06
XLON
6,874
112.7600
403933692452985
10:14:59
XLON
3,104
112.7200
403933692453119
10:14:59
XLON
2,500
112.7000
403933692453126
10:14:59
XLON
2,814
112.7000
403933692453127
10:15:50
XLON
5,370
112.7200
403933692453248
10:15:50
XLON
3,000
112.7200
403933692453251
10:15:50
XLON
884
112.7200
403933692453252
10:16:55
XLON
2,940
112.6400
403933692453390
10:17:38
XLON
2,866
112.5800
403933692453539
10:17:38
XLON
2,632
112.5800
403933692453540
10:17:38
XLON
187
112.5800
403933692453551
10:17:40
XLON
9,717
112.5800
403933692453574
10:18:35
XLON
6,548
112.5400
403933692453727
10:18:35
XLON
2,874
112.5400
403933692453728
10:19:22
XLON
8,753
112.5600
403933692453871
10:20:47
XLON
7,905
112.4800
403933692454042
10:20:47
XLON
3,000
112.4800
403933692454044
10:20:47
XLON
2,263
112.4800
403933692454045
10:21:17
XLON
3,868
112.4600
403933692454114
10:22:23
XLON
2,668
112.4800
403933692454234
10:22:23
XLON
2,464
112.4800
403933692454235
10:22:59
XLON
12,503
112.4800
403933692454298
10:23:59
XLON
36
112.4800
403933692454467
10:23:59
XLON
8,923
112.4800
403933692454468
10:24:25
XLON
4,330
112.4600
403933692454546
10:24:50
XLON
4,046
112.4200
403933692454630
10:27:07
XLON
8,693
112.5200
403933692454872
10:27:07
XLON
1,713
112.5200
403933692454873
10:27:07
XLON
8,185
112.5200
403933692454876
10:27:14
XLON
331
112.5000
403933692454890
10:27:14
XLON
2,809
112.5000
403933692454891
10:27:14
XLON
2,569
112.5000
403933692454892
10:28:11
XLON
8,973
112.5200
403933692455017
10:28:54
XLON
5,597
112.5800
403933692455104
10:28:54
XLON
2,125
112.5800
403933692455105
10:28:54
XLON
4,151
112.5800
403933692455107
10:28:54
XLON
1,446
112.5800
403933692455108
10:29:41
XLON
2,903
112.5200
403933692455237
10:30:28
XLON
6,451
112.5800
403933692455331
10:31:46
XLON
3,187
112.5600
403933692455439
10:31:46
XLON
12,071
112.5600
403933692455478
10:32:37
XLON
1,624
112.5600
403933692455559
10:32:37
XLON
4,062
112.5600
403933692455560
10:32:37
XLON
1,624
112.5600
403933692455561
10:32:53
XLON
3,044
112.5400
403933692455591
10:33:29
XLON
1,772
112.4600
403933692455681
10:33:29
XLON
2,417
112.4600
403933692455682
10:34:07
XLON
4,400
112.4600
403933692455757
10:34:07
XLON
316
112.4600
403933692455758
10:35:17
XLON
8,685
112.5200
403933692455906
10:35:17
XLON
2,500
112.5200
403933692455909
10:35:17
XLON
1,704
112.5200
403933692455910
10:35:46
XLON
3,285
112.5000
403933692455952
10:35:46
XLON
300
112.5000
403933692455953
10:36:37
XLON
4,197
112.4800
403933692455991
10:36:54
XLON
9,645
112.4800
403933692456027
10:37:08
XLON
3,136
112.4800
403933692456075
10:38:34
XLON
3,000
112.6000
403933692456267
10:38:34
XLON
2,310
112.6000
403933692456268
10:39:29
XLON
4,588
112.6400
403933692456345
10:39:29
XLON
37
112.6400
403933692456346
10:39:40
XLON
2,914
112.6400
403933692456376
10:40:00
XLON
2,529
112.6400
403933692456396
10:40:00
XLON
10,164
112.6400
403933692456397
10:40:02
XLON
4,006
112.6400
403933692456402
10:42:16
XLON
3,000
112.7000
403933692456665
10:42:37
XLON
3,000
112.7000
403933692456689
10:44:02
XLON
3,343
112.7600
403933692456782
10:44:02
XLON
1,413
112.7600
403933692456783
10:44:02
XLON
2,500
112.7600
403933692456784
10:44:07
XLON
1,128
112.7600
403933692456812
10:44:07
XLON
3,000
112.7600
403933692456813
10:45:00
XLON
10,634
112.7600
403933692456874
10:45:00
XLON
2,642
112.7600
403933692456875
10:45:00
XLON
3,000
112.7600
403933692456878
10:45:00
XLON
2,326
112.7600
403933692456879
10:45:00
XLON
2,500
112.7600
403933692456880
10:46:42
XLON
4,479
112.7800
403933692457091
10:46:42
XLON
8,327
112.7800
403933692457092
10:47:02
XLON
9,990
112.7800
403933692457173
10:47:02
XLON
3,389
112.7800
403933692457174
10:47:02
XLON
422
112.7600
403933692457178
10:47:02
XLON
2,500
112.7600
403933692457179
10:47:02
XLON
1,413
112.7800
403933692457180
10:47:02
XLON
2,500
112.7800
403933692457181
10:47:02
XLON
1,258
112.7800
403933692457182
10:47:55
XLON
2,216
112.8400
403933692457242
10:47:55
XLON
3,576
112.8400
403933692457243
10:48:12
XLON
3,473
112.8400
403933692457267
10:48:12
XLON
1,015
112.8400
403933692457268
10:48:28
XLON
3,168
112.8200
403933692457292
10:49:43
XLON
6,892
112.8000
403933692457454
10:50:03
XLON
5,369
112.8000
403933692457494
10:50:03
XLON
1,830
112.8000
403933692457495
10:50:30
XLON
5,253
112.8800
403933692457568
10:50:34
XLON
3,424
112.8600
403933692457585
10:51:52
XLON
2,980
112.8600
403933692457766
10:51:57
XLON
1,566
112.8400
403933692457770
10:51:57
XLON
7,614
112.8400
403933692457771
10:52:07
XLON
3,499
112.8400
403933692457787
10:52:30
XLON
5,164
112.7400
403933692457864
10:53:18
XLON
5,641
112.6800
403933692457948
10:54:12
XLON
9,407
112.6800
403933692457986
10:54:12
XLON
3,125
112.6800
403933692457987
10:56:02
XLON
6,709
112.5800
403933692458246
10:56:02
XLON
3,000
112.6000
403933692458254
10:57:00
XLON
455
112.5200
403933692458349
10:57:00
XLON
1,417
112.5200
403933692458350
10:57:00
XLON
3,000
112.5200
403933692458351
10:57:00
XLON
713
112.5200
403933692458352
10:57:02
XLON
2,941
112.5000
403933692458354
10:57:48
XLON
4,391
112.5400
403933692458389
10:58:43
XLON
13,971
112.5600
403933692458464
10:58:43
XLON
3,000
112.5600
403933692458465
10:58:43
XLON
43
112.5600
403933692458466
10:58:43
XLON
4,091
112.5600
403933692458467
11:00:03
XLON
636
112.5600
403933692458599
11:00:03
XLON
3,000
112.5600
403933692458600
11:00:10
XLON
3,217
112.5400
403933692458625
11:00:13
XLON
3,951
112.5400
403933692458634
11:00:13
XLON
380
112.5400
403933692458635
11:00:43
XLON
79
112.5600
403933692458672
11:01:02
XLON
1,998
112.5600
403933692458696
11:01:02
XLON
3,771
112.5600
403933692458697
11:01:02
XLON
4,270
112.5600
403933692458705
11:01:52
XLON
1,984
112.5200
403933692458826
11:01:52
XLON
2,810
112.5200
403933692458827
11:02:08
XLON
2,329
112.4800
403933692458829
11:03:17
XLON
6,366
112.5000
403933692458904
11:03:17
XLON
213
112.5000
403933692458907
11:03:17
XLON
4,510
112.5000
403933692458908
11:04:02
XLON
373
112.5000
403933692458966
11:04:02
XLON
7,079
112.5000
403933692458967
11:04:10
XLON
3,495
112.4800
403933692458998
11:05:05
XLON
4,035
112.4600
403933692459096
11:05:19
XLON
3,615
112.4400
403933692459118
11:06:27
XLON
3,422
112.4400
403933692459292
11:06:27
XLON
6,456
112.4400
403933692459293
11:06:27
XLON
1,418
112.4400
403933692459295
11:06:27
XLON
418
112.4400
403933692459296
11:06:27
XLON
1,461
112.4400
403933692459297
11:06:37
XLON
4,364
112.4600
403933692459311
11:06:53
XLON
9,505
112.4400
403933692459332
11:06:55
XLON
357
112.4200
403933692459336
11:09:22
XLON
3,000
112.5800
403933692459552
11:09:22
XLON
1,516
112.6000
403933692459553
11:09:58
XLON
3,300
112.5800
403933692459593
11:09:58
XLON
3,000
112.5800
403933692459594
11:10:03
XLON
2,345
112.5800
403933692459599
11:10:04
XLON
1,918
112.5800
403933692459601
11:10:58
XLON
5,685
112.5800
403933692459652
11:11:58
XLON
10,184
112.6000
403933692459769
11:11:58
XLON
2,880
112.6000
403933692459770
11:12:28
XLON
2,500
112.6200
403933692459819
11:12:28
XLON
1,416
112.6200
403933692459820
11:12:28
XLON
2,300
112.6200
403933692459821
11:12:28
XLON
253
112.6200
403933692459822
11:13:41
XLON
1,588
112.6600
403933692459946
11:13:41
XLON
2,500
112.6600
403933692459947
11:13:41
XLON
1,416
112.6600
403933692459948
11:13:41
XLON
65
112.6600
403933692459949
11:13:52
XLON
3,000
112.6400
403933692459967
11:14:13
XLON
5,556
112.6800
403933692459983
11:14:13
XLON
3,000
112.6800
403933692459985
11:14:13
XLON
3,871
112.6800
403933692459986
11:15:06
XLON
4,273
112.6400
403933692460085
11:15:48
XLON
5,590
112.6600
403933692460170
11:15:48
XLON
7,729
112.6600
403933692460171
11:16:08
XLON
5,844
112.6400
403933692460228
11:17:26
XLON
11,701
112.6200
403933692460350
11:17:39
XLON
1,352
112.6200
403933692460374
11:17:39
XLON
2,045
112.6200
403933692460375
11:18:03
XLON
1,474
112.6000
403933692460436
11:18:03
XLON
1,793
112.6000
403933692460437
11:19:07
XLON
9,063
112.6200
403933692460514
11:22:12
XLON
3,000
112.6400
403933692460758
11:22:12
XLON
3,408
112.6600
403933692460759
11:22:12
XLON
2,500
112.6600
403933692460760
11:22:12
XLON
1,415
112.6600
403933692460761
11:22:12
XLON
155
112.6600
403933692460762
11:22:12
XLON
1,128
112.6600
403933692460763
11:22:12
XLON
2,227
112.6600
403933692460764
11:22:54
XLON
10,813
112.6000
403933692460821
11:22:55
XLON
1,300
112.6000
403933692460822
11:25:02
XLON
1,696
112.7200
403933692461018
11:25:40
XLON
6,000
112.7600
403933692461086
11:25:40
XLON
6,940
112.7600
403933692461087
11:25:46
XLON
1,172
112.7600
403933692461090
11:25:46
XLON
2,500
112.7600
403933692461091
11:25:46
XLON
1,414
112.7600
403933692461092
11:25:46
XLON
7,456
112.7600
403933692461093
11:25:48
XLON
6,634
112.7400
403933692461097
11:26:46
XLON
4,465
112.7200
403933692461162
11:26:46
XLON
4,324
112.7200
403933692461167
11:30:30
XLON
1,017
112.8800
403933692461378
11:31:51
XLON
439
112.9000
403933692461497
11:31:51
XLON
10,710
112.9000
403933692461498
11:31:52
XLON
2,367
112.9000
403933692461501
11:31:59
XLON
5
112.9000
403933692461506
11:33:25
XLON
10,823
112.9000
403933692461593
11:34:12
XLON
8,450
112.9000
403933692461674
11:34:17
XLON
2,500
112.9000
403933692461679
11:34:17
XLON
1,412
112.9000
403933692461680
11:34:17
XLON
3,000
112.9000
403933692461681
11:34:48
XLON
3,384
112.9400
403933692461725
11:34:48
XLON
3,000
112.9400
403933692461726
11:35:03
XLON
979
112.9400
403933692461730
11:35:03
XLON
10,176
112.9400
403933692461731
11:35:17
XLON
5
112.9400
403933692461762
11:35:17
XLON
3,000
112.9400
403933692461763
11:35:17
XLON
2,500
112.9400
403933692461764
11:35:17
XLON
1,411
112.9400
403933692461765
11:35:17
XLON
3,874
112.9400
403933692461766
11:36:56
XLON
1,451
112.9200
403933692461916
11:36:58
XLON
470
112.9200
403933692461918
11:37:02
XLON
636
112.9200
403933692461926
11:37:02
XLON
12,691
112.9200
403933692461927
11:37:04
XLON
2,905
112.9200
403933692461928
11:37:51
XLON
414
112.9200
403933692462014
11:37:51
XLON
13,104
112.9200
403933692462015
11:39:26
XLON
351
112.8800
403933692462150
11:40:33
XLON
3,000
112.9400
403933692462336
11:40:33
XLON
1,720
112.9400
403933692462337
11:40:33
XLON
3,571
112.9400
403933692462338
11:40:40
XLON
5
112.9400
403933692462360
11:40:57
XLON
8,513
112.9200
403933692462378
11:40:57
XLON
3,057
112.9200
403933692462379
11:40:57
XLON
10,327
112.9200
403933692462382
11:41:05
XLON
3,212
112.9000
403933692462386
11:41:05
XLON
3,060
112.9000
403933692462387
11:42:02
XLON
4,073
112.8400
403933692462460
11:42:02
XLON
2,216
112.8400
403933692462461
11:43:26
XLON
2,971
112.8000
403933692462522
11:43:57
XLON
5
112.8400
403933692462547
11:44:00
XLON
1,055
112.8800
403933692462553
11:44:00
XLON
3,334
112.8800
403933692462554
11:44:09
XLON
2,839
112.8800
403933692462571
11:44:27
XLON
2,928
112.8800
403933692462589
11:44:57
XLON
5
112.8800
403933692462635
11:45:02
XLON
2,098
112.8800
403933692462638
11:45:08
XLON
2,215
112.8800
403933692462651
11:45:10
XLON
328
112.8800
403933692462653
11:45:10
XLON
181
112.8800
403933692462654
11:45:10
XLON
2,426
112.8800
403933692462655
11:45:10
XLON
4,097
112.8800
403933692462656
11:45:10
XLON
2,500
112.8800
403933692462658
11:45:10
XLON
2,304
112.8800
403933692462659
11:45:10
XLON
2,818
112.8800
403933692462660
11:45:33
XLON
5,502
112.8800
403933692462693
11:45:57
XLON
3,238
112.8800
403933692462726
11:46:21
XLON
4,831
112.8600
403933692462801
11:46:58
XLON
5,483
112.7600
403933692462878
11:47:53
XLON
3,872
112.6800
403933692462982
11:47:53
XLON
3,789
112.6800
403933692462988
11:50:00
XLON
88
112.8000
403933692463146
11:50:14
XLON
13,118
112.8000
403933692463163
11:50:15
XLON
7,537
112.7800
403933692463167
11:50:15
XLON
2,708
112.7800
403933692463168
11:51:56
XLON
5,382
112.7600
403933692463291
11:52:58
XLON
7,975
112.8200
403933692463360
11:52:58
XLON
3,000
112.8200
403933692463366
11:52:58
XLON
2,324
112.8200
403933692463367
11:53:14
XLON
3,896
112.8000
403933692463382
11:53:14
XLON
3,300
112.8000
403933692463383
11:53:14
XLON
169
112.8000
403933692463384
11:56:43
XLON
2,500
112.8600
403933692463714
11:56:43
XLON
3,000
112.8600
403933692463715
11:56:43
XLON
5
112.8600
403933692463716
11:56:48
XLON
3,000
112.8800
403933692463730
11:56:48
XLON
1,412
112.8800
403933692463731
11:56:48
XLON
2,500
112.8800
403933692463732
11:56:48
XLON
3,279
112.8800
403933692463733
11:57:08
XLON
4,768
112.8800
403933692463768
11:57:08
XLON
8,094
112.8800
403933692463769
11:59:46
XLON
2,161
112.9800
403933692464012
11:59:51
XLON
2,238
112.9800
403933692464019
11:59:51
XLON
2,270
112.9800
403933692464020
11:59:51
XLON
3,000
112.9800
403933692464021
11:59:53
XLON
1,082
112.9800
403933692464024
11:59:53
XLON
1,507
112.9800
403933692464025
11:59:59
XLON
8,635
113.0000
403933692464055
12:00:47
XLON
2,500
113.0200
403933692464165
12:00:47
XLON
929
113.0200
403933692464166
12:01:35
XLON
12,763
113.0200
403933692464253
12:02:06
XLON
12,074
113.0200
403933692464320
12:03:00
XLON
2,938
112.9600
403933692464585
12:03:00
XLON
1,058
112.9600
403933692464586
12:04:21
XLON
500
113.0000
403933692464751
12:04:21
XLON
10,562
113.0000
403933692464752
12:04:56
XLON
5,236
112.9600
403933692464812
12:05:39
XLON
6,775
112.9600
403933692464879
12:08:14
XLON
2,846
112.9200
403933692465048
12:08:14
XLON
10,727
112.9200
403933692465049
12:08:14
XLON
340
112.9400
403933692465050
12:08:14
XLON
2,500
112.9400
403933692465051
12:08:14
XLON
1,412
112.9400
403933692465052
12:08:14
XLON
2,780
112.9400
403933692465053
12:08:14
XLON
3,506
112.9400
403933692465054
12:08:40
XLON
2,858
112.9200
403933692465079
12:10:14
XLON
1,551
112.9800
403933692465180
12:10:14
XLON
9,087
112.9800
403933692465181
12:10:14
XLON
3,100
112.9800
403933692465185
12:10:14
XLON
1,517
112.9800
403933692465186
12:11:16
XLON
5
113.0000
403933692465219
12:11:22
XLON
5,175
113.0000
403933692465225
12:12:33
XLON
3,755
112.9800
403933692465302
12:12:59
XLON
7,961
112.9600
403933692465311
12:12:59
XLON
2,331
112.9800
403933692465312
12:12:59
XLON
1,136
112.9800
403933692465313
12:13:11
XLON
2,973
112.9400
403933692465330
12:13:49
XLON
6,418
112.9400
403933692465378
12:14:15
XLON
4,927
112.9600
403933692465437
12:15:00
XLON
3,051
112.9200
403933692465548
12:15:33
XLON
7,737
112.9200
403933692465620
12:16:37
XLON
4,384
112.9200
403933692465723
12:17:11
XLON
4,566
112.9000
403933692465792
12:17:17
XLON
3,313
112.8800
403933692465805
12:18:50
XLON
3,031
112.9400
403933692465928
12:22:26
XLON
4,731
112.9000
403933692466243
12:22:41
XLON
5
112.9400
403933692466276
12:23:28
XLON
10,151
112.9400
403933692466347
12:23:28
XLON
8,601
112.9400
403933692466348
12:23:28
XLON
1,411
112.9400
403933692466353
12:23:28
XLON
2,800
112.9400
403933692466354
12:23:28
XLON
22
112.9400
403933692466355
12:23:58
XLON
3,479
112.9200
403933692466379
12:24:54
XLON
6,470
112.9000
403933692466456
12:24:54
XLON
5,643
112.9000
403933692466457
12:26:58
XLON
6,191
112.9200
403933692466588
12:29:55
XLON
569
113.0200
403933692466787
12:30:00
XLON
382
113.0000
403933692466807
12:30:01
XLON
7,907
113.0000
403933692466808
12:31:46
XLON
4,332
113.0400
403933692466977
12:31:46
XLON
4,264
113.0400
403933692466984
12:31:46
XLON
1,581
113.0400
403933692466985
12:35:43
XLON
464
113.1000
403933692467308
12:36:26
XLON
12,729
113.0800
403933692467366
12:36:26
XLON
7,284
113.0800
403933692467367
12:37:29
XLON
13,056
113.0800
403933692467419
12:37:41
XLON
4,704
113.0800
403933692467445
12:37:41
XLON
6,993
113.0800
403933692467446
12:38:02
XLON
3,268
113.0600
403933692467507
12:39:10
XLON
385
113.0600
403933692467597
12:39:15
XLON
503
113.0600
403933692467613
12:39:27
XLON
2,500
113.0600
403933692467636
12:39:27
XLON
1,410
113.0600
403933692467637
12:39:27
XLON
2,205
113.0600
403933692467638
12:40:02
XLON
499
113.0800
403933692467653
12:40:06
XLON
14
113.1200
403933692467658
12:40:06
XLON
1,409
113.1200
403933692467659
12:40:06
XLON
3,311
113.1200
403933692467660
12:40:11
XLON
1,331
113.1200
403933692467662
12:42:25
XLON
12,133
113.1000
403933692467855
12:42:25
XLON
5,996
113.1000
403933692467854
12:42:25
XLON
11,078
113.0800
403933692467861
12:42:25
XLON
13
113.0800
403933692467866
12:42:26
XLON
415
113.0800
403933692467867
12:43:01
XLON
2,405
113.0800
403933692467934
12:43:01
XLON
275
113.0800
403933692467935
12:44:23
XLON
224
113.0800
403933692468053
12:44:23
XLON
1,638
113.0800
403933692468054
12:44:44
XLON
4,330
113.0800
403933692468080
12:46:33
XLON
6,850
113.0600
403933692468234
12:46:33
XLON
4,463
113.0600
403933692468235
12:46:34
XLON
2,999
113.0600
403933692468236
12:47:40
XLON
3,946
113.0600
403933692468290
12:47:40
XLON
3,434
113.0600
403933692468289
12:50:00
XLON
2,236
113.0000
403933692468519
12:50:00
XLON
1,338
113.0000
403933692468520
12:50:04
XLON
8,986
112.9800
403933692468553
12:51:54
XLON
11,763
112.9800
403933692468716
12:51:54
XLON
6,627
112.9800
403933692468715
12:51:55
XLON
155
112.9800
403933692468726
12:51:55
XLON
3,208
112.9800
403933692468725
12:51:55
XLON
134
112.9800
403933692468727
12:52:17
XLON
7,574
113.0000
403933692468762
12:52:36
XLON
1,016
113.0000
403933692468780
12:56:04
XLON
66
113.1200
403933692468991
12:56:04
XLON
434
113.1200
403933692468992
12:56:45
XLON
6,573
113.1400
403933692469032
12:56:45
XLON
5
113.1400
403933692469033
12:56:45
XLON
959
113.1400
403933692469034
12:57:12
XLON
1,215
113.1600
403933692469071
12:57:41
XLON
6,106
113.1600
403933692469080
12:57:41
XLON
6,817
113.1600
403933692469081
12:57:41
XLON
510
113.1600
403933692469082
12:57:46
XLON
799
113.1600
403933692469089
12:59:58
XLON
9,426
113.1800
403933692469231
13:00:46
XLON
1,186
113.2400
403933692469300
13:00:46
XLON
3,673
113.2400
403933692469301
13:01:09
XLON
5,514
113.2200
403933692469363
13:01:09
XLON
5,454
113.2200
403933692469362
13:01:09
XLON
332
113.2200
403933692469373
13:01:10
XLON
402
113.2200
403933692469374
13:02:37
XLON
500
113.2800
403933692469469
13:02:46
XLON
500
113.3000
403933692469484
13:02:59
XLON
1,127
113.3200
403933692469514
13:02:59
XLON
1,657
113.3200
403933692469515
13:02:59
XLON
2,500
113.3200
403933692469516
13:02:59
XLON
1,407
113.3200
403933692469517
13:02:59
XLON
2,971
113.3200
403933692469518
13:03:07
XLON
4,069
113.3200
403933692469529
13:03:07
XLON
2,500
113.3200
403933692469530
13:03:07
XLON
2,753
113.3200
403933692469531
13:03:27
XLON
2,945
113.2800
403933692469554
13:03:28
XLON
3,300
113.3000
403933692469558
13:03:28
XLON
6,525
113.3000
403933692469559
13:04:40
XLON
13,167
113.3600
403933692469659
13:04:40
XLON
9,977
113.3600
403933692469658
13:04:41
XLON
500
113.3800
403933692469676
13:04:42
XLON
500
113.3800
403933692469682
13:05:06
XLON
2,224
113.3800
403933692469734
13:05:06
XLON
2,294
113.3800
403933692469735
13:05:06
XLON
2,500
113.3800
403933692469736
13:05:06
XLON
114
113.3800
403933692469737
13:05:46
XLON
500
113.4400
403933692469818
13:06:11
XLON
2,973
113.3800
403933692469844
13:07:32
XLON
500
113.4600
403933692470010
13:07:32
XLON
3,901
113.4600
403933692470011
13:07:33
XLON
500
113.4600
403933692470012
13:07:46
XLON
2,637
113.5000
403933692470018
13:07:46
XLON
1,003
113.5000
403933692470019
13:07:46
XLON
233
113.5000
403933692470020
13:07:46
XLON
4,000
113.5000
403933692470021
13:07:51
XLON
3,678
113.4600
403933692470025
13:07:51
XLON
11,344
113.4600
403933692470027
13:07:51
XLON
10,285
113.4600
403933692470026
13:07:51
XLON
1,128
113.4800
403933692470038
13:07:51
XLON
1,404
113.4800
403933692470039
13:07:54
XLON
2,210
113.4800
403933692470041
13:08:14
XLON
7,013
113.4800
403933692470092
13:08:14
XLON
2,724
113.4800
403933692470094
13:08:14
XLON
1,847
113.4800
403933692470098
13:08:15
XLON
118
113.4800
403933692470103
13:08:15
XLON
241
113.4800
403933692470104
13:08:15
XLON
3,922
113.4800
403933692470105
13:08:15
XLON
3,071
113.4800
403933692470106
13:08:15
XLON
701
113.4800
403933692470102
13:08:16
XLON
2,203
113.4800
403933692470116
13:08:19
XLON
2,203
113.4800
403933692470131
13:08:48
XLON
1,809
113.4800
403933692470184
13:09:06
XLON
9,795
113.4800
403933692470216
13:09:06
XLON
2,500
113.4800
403933692470217
13:12:13
XLON
2,110
113.5200
403933692470499
13:12:13
XLON
2,500
113.5200
403933692470500
13:12:16
XLON
500
113.5600
403933692470559
13:12:31
XLON
4,418
113.5800
403933692470582
13:12:31
XLON
1,403
113.5800
403933692470583
13:12:34
XLON
500
113.5600
403933692470587
13:13:04
XLON
2,472
113.5400
403933692470612
13:13:04
XLON
9,503
113.5400
403933692470613
13:13:04
XLON
13,225
113.5400
403933692470614
13:13:05
XLON
12,550
113.5400
403933692470647
13:13:06
XLON
333
113.5600
403933692470657
13:13:06
XLON
3,808
113.5800
403933692470655
13:13:06
XLON
2,290
113.5800
403933692470656
13:14:07
XLON
2,289
113.6200
403933692470747
13:14:07
XLON
8,427
113.6200
403933692470748
13:14:07
XLON
1,403
113.6200
403933692470749
13:14:53
XLON
8,719
113.6200
403933692470838
13:14:53
XLON
1,234
113.6200
403933692470839
13:16:03
XLON
112
113.6200
403933692470950
13:16:57
XLON
358
113.5800
403933692471015
13:16:57
XLON
63
113.5800
403933692471016
13:16:57
XLON
1,403
113.5800
403933692471017
13:16:57
XLON
2,500
113.5800
403933692471018
13:16:59
XLON
2,326
113.5800
403933692471019
13:17:10
XLON
114
113.5600
403933692471059
13:17:10
XLON
1,403
113.5600
403933692471060
13:17:10
XLON
2,500
113.5600
403933692471061
13:17:20
XLON
250
113.5400
403933692471089
13:17:20
XLON
1,000
113.5400
403933692471090
13:17:20
XLON
775
113.5400
403933692471091
13:17:20
XLON
503
113.5400
403933692471095
13:17:20
XLON
7,509
113.5400
403933692471070
13:17:44
XLON
1,403
113.5600
403933692471117
13:17:44
XLON
270
113.5600
403933692471118
13:18:00
XLON
5,974
113.5400
403933692471130
13:18:00
XLON
5,513
113.5400
403933692471129
13:18:00
XLON
103
113.5400
403933692471131
13:18:00
XLON
282
113.5400
403933692471132
13:18:01
XLON
8,468
113.5400
403933692471133
13:18:01
XLON
218
113.5400
403933692471136
13:18:13
XLON
2,336
113.5400
403933692471148
13:18:13
XLON
1,496
113.5400
403933692471149
13:18:43
XLON
997
113.5400
403933692471198
13:18:43
XLON
1,404
113.5400
403933692471199
13:18:43
XLON
2,500
113.5400
403933692471200
13:19:05
XLON
515
113.5400
403933692471228
13:20:01
XLON
8,920
113.5600
403933692471318
13:20:01
XLON
4,089
113.5600
403933692471317
13:20:01
XLON
395
113.5600
403933692471320
13:20:15
XLON
2,202
113.5600
403933692471364
13:20:41
XLON
1,418
113.5800
403933692471387
13:20:41
XLON
2,300
113.5800
403933692471388
13:20:45
XLON
6,323
113.5600
403933692471390
13:22:20
XLON
4,559
113.5400
403933692471507
13:22:20
XLON
303
113.5400
403933692471508
13:22:20
XLON
4,878
113.5600
403933692471509
13:22:20
XLON
2,500
113.5600
403933692471510
13:22:20
XLON
1,404
113.5600
403933692471511
13:22:20
XLON
2,734
113.5600
403933692471512
13:22:20
XLON
1,128
113.5600
403933692471513
13:22:20
XLON
1,200
113.5600
403933692471514
13:22:20
XLON
4,106
113.5600
403933692471515
13:22:20
XLON
6,377
113.5600
403933692471516
13:22:34
XLON
23
113.5400
403933692471554
13:22:41
XLON
2,500
113.5400
403933692471563
13:22:55
XLON
4,810
113.5200
403933692471569
13:25:02
XLON
2,603
113.5800
403933692471743
13:26:52
XLON
10,426
113.5800
403933692471875
13:26:52
XLON
3,000
113.5800
403933692471878
13:26:52
XLON
1,403
113.5800
403933692471879
13:26:52
XLON
3,120
113.5800
403933692471880
13:26:52
XLON
2,500
113.5800
403933692471881
13:26:52
XLON
403
113.5800
403933692471882
13:26:53
XLON
8
113.5800
403933692471888
13:26:53
XLON
2,500
113.5800
403933692471889
13:26:53
XLON
1,403
113.5800
403933692471890
13:26:54
XLON
12,710
113.5800
403933692471891
13:26:55
XLON
379
113.5800
403933692471894
13:26:55
XLON
2,382
113.5800
403933692471895
13:26:55
XLON
2,500
113.5800
403933692471896
13:26:56
XLON
1,948
113.5800
403933692471897
13:27:18
XLON
4,421
113.5800
403933692471925
13:27:18
XLON
2,500
113.5800
403933692471930
13:27:18
XLON
2,198
113.5800
403933692471931
13:27:18
XLON
1,404
113.5800
403933692471932
13:27:18
XLON
2,500
113.5800
403933692471933
13:30:05
XLON
5,115
113.5600
403933692472109
13:30:05
XLON
527
113.5600
403933692472108
13:30:05
XLON
6,544
113.5600
403933692472110
13:30:06
XLON
398
113.5600
403933692472111
13:30:41
XLON
4,300
113.5600
403933692472171
13:32:25
XLON
446
113.6000
403933692472341
13:33:00
XLON
1,475
113.6000
403933692472391
13:33:05
XLON
1,205
113.6000
403933692472409
13:33:05
XLON
2,500
113.6000
403933692472410
13:33:23
XLON
1,403
113.6000
403933692472430
13:33:23
XLON
2,500
113.6000
403933692472431
13:34:50
XLON
9,565
113.5800
403933692472544
13:34:56
XLON
2,500
113.6000
403933692472551
13:35:02
XLON
2,201
113.5800
403933692472562
13:35:02
XLON
7,445
113.5800
403933692472563
13:35:02
XLON
2,984
113.5800
403933692472566
13:35:02
XLON
1,641
113.5800
403933692472567
13:35:02
XLON
2,500
113.5800
403933692472568
13:36:08
XLON
474
113.6200
403933692472700
13:36:09
XLON
1,600
113.6000
403933692472701
13:36:32
XLON
8,136
113.6000
403933692472715
13:36:33
XLON
1,403
113.6000
403933692472718
13:37:03
XLON
43
113.6200
403933692472777
13:38:10
XLON
1,403
113.6600
403933692472875
13:38:10
XLON
2,500
113.6600
403933692472876
13:38:10
XLON
243
113.6600
403933692472877
13:38:10
XLON
2,988
113.6600
403933692472878
13:38:15
XLON
3,574
113.6600
403933692472882
13:40:08
XLON
285
113.7000
403933692473071
13:40:09
XLON
180
113.7000
403933692473072
13:40:39
XLON
2,500
113.7000
403933692473130
13:40:39
XLON
2,287
113.7000
403933692473131
13:40:42
XLON
2,842
113.7000
403933692473144
13:40:42
XLON
2,287
113.7000
403933692473145
13:40:42
XLON
2,500
113.7000
403933692473146
13:40:42
XLON
3,000
113.7000
403933692473147
13:42:47
XLON
2,230
113.7200
403933692473449
13:42:48
XLON
1,824
113.7200
403933692473452
13:43:45
XLON
3,000
113.7800
403933692473605
13:43:45
XLON
500
113.7800
403933692473606
13:43:45
XLON
2,500
113.7800
403933692473607
13:43:45
XLON
1,402
113.7800
403933692473608
13:43:45
XLON
748
113.7800
403933692473609
13:43:46
XLON
3,000
113.7800
403933692473611
13:43:46
XLON
2,500
113.7800
403933692473612
13:43:46
XLON
500
113.7800
403933692473613
13:43:46
XLON
1,402
113.7800
403933692473614
13:43:47
XLON
3,000
113.7800
403933692473615
13:43:47
XLON
2,500
113.7800
403933692473616
13:43:47
XLON
1,402
113.7800
403933692473617
13:43:47
XLON
3,000
113.7800
403933692473624
13:43:47
XLON
2,286
113.7800
403933692473625
13:43:48
XLON
3,000
113.7800
403933692473626
13:43:54
XLON
315
113.7800
403933692473629
13:45:41
XLON
7,007
113.8200
403933692473928
13:45:41
XLON
724
113.8400
403933692473930
13:45:41
XLON
2,500
113.8400
403933692473931
13:45:41
XLON
1,699
113.8400
403933692473932
13:46:53
XLON
13,705
113.8800
403933692474110
13:46:55
XLON
2,720
113.8800
403933692474114
13:46:56
XLON
3,773
113.8800
403933692474115
13:46:56
XLON
2,284
113.8800
403933692474116
13:47:07
XLON
762
113.8800
403933692474129
13:47:58
XLON
2,500
113.8800
403933692474221
13:47:58
XLON
2,284
113.8800
403933692474222
13:48:02
XLON
10,552
113.8600
403933692474233
13:48:03
XLON
2,797
113.8600
403933692474244
13:48:04
XLON
351
113.8600
403933692474245
13:48:04
XLON
10,751
113.8600
403933692474246
13:48:36
XLON
12,107
113.8600
403933692474289
13:48:36
XLON
1,961
113.8600
403933692474291
13:48:36
XLON
2,200
113.8600
403933692474292
13:52:34
XLON
2,500
113.9000
403933692474889
13:52:40
XLON
634
113.9000
403933692474898
13:53:03
XLON
2,212
113.9200
403933692474944
13:53:03
XLON
762
113.9200
403933692474945
13:53:03
XLON
15,760
113.9200
403933692474946
13:53:03
XLON
3,994
113.9200
403933692474947
13:53:13
XLON
10,665
113.9000
403933692474975
13:53:13
XLON
4,241
113.9000
403933692474976
13:53:13
XLON
8,000
113.9000
403933692474977
13:53:24
XLON
846
113.9200
403933692474998
13:53:24
XLON
2,500
113.9200
403933692474999
13:53:24
XLON
1,399
113.9200
403933692475000
13:53:27
XLON
2,500
113.9200
403933692475002
13:53:27
XLON
1,400
113.9200
403933692475003
13:53:27
XLON
2,283
113.9200
403933692475004
13:53:27
XLON
3,000
113.9200
403933692475005
13:53:27
XLON
1,128
113.9200
403933692475006
13:53:33
XLON
500
113.9200
403933692475015
13:53:34
XLON
500
113.9200
403933692475021
13:53:36
XLON
500
113.9200
403933692475028
13:53:37
XLON
500
113.9200
403933692475032
13:54:02
XLON
4,526
113.9400
403933692475075
13:54:20
XLON
3,725
113.9800
403933692475121
13:54:20
XLON
572
114.0000
403933692475123
13:54:21
XLON
3,000
114.0000
403933692475124
13:55:11
XLON
6,148
113.9800
403933692475239
13:55:11
XLON
5,166
113.9800
403933692475240
13:55:12
XLON
3,944
113.9800
403933692475247
13:55:12
XLON
1,974
113.9800
403933692475248
13:55:12
XLON
6,683
113.9800
403933692475253
13:56:02
XLON
12,937
113.9800
403933692475359
13:56:15
XLON
5,000
113.9600
403933692475391
13:56:28
XLON
2,925
113.9400
403933692475401
13:56:32
XLON
639
113.8800
403933692475413
13:56:32
XLON
125
113.8800
403933692475414
13:56:37
XLON
5,492
113.8800
403933692475448
13:56:37
XLON
153
113.8800
403933692475451
13:56:37
XLON
4,512
113.8800
403933692475452
13:56:43
XLON
1,837
113.9000
403933692475466
13:56:43
XLON
2,283
113.9000
403933692475467
13:56:43
XLON
2,500
113.9000
403933692475468
13:56:43
XLON
1,400
113.9000
403933692475469
13:56:43
XLON
3,000
113.9000
403933692475470
13:57:26
XLON
318
113.9000
403933692475577
13:57:26
XLON
3,000
113.9000
403933692475578
13:57:26
XLON
2,500
113.9000
403933692475579
13:57:27
XLON
3,000
113.9000
403933692475583
13:57:42
XLON
3,000
113.9000
403933692475636
13:57:42
XLON
3,213
113.9000
403933692475637
13:57:42
XLON
5,477
113.8800
403933692475628
13:58:44
XLON
6,574
113.8800
403933692475734
13:58:44
XLON
3,000
113.9000
403933692475750
13:58:44
XLON
2,915
113.9000
403933692475751
13:58:44
XLON
2,500
113.9000
403933692475752
13:58:44
XLON
7,028
113.9000
403933692475753
13:58:55
XLON
3,000
113.9000
403933692475788
13:59:47
XLON
13,503
113.9200
403933692475872
13:59:55
XLON
2,200
113.9000
403933692475888
13:59:58
XLON
2,212
113.9000
403933692475889
13:59:58
XLON
10
113.9000
403933692475890
13:59:58
XLON
1,904
113.9000
403933692475891
14:00:11
XLON
13,386
113.9000
403933692475931
14:00:12
XLON
6,682
113.8800
403933692475936
14:00:13
XLON
127
113.8600
403933692475944
14:00:13
XLON
2,980
113.8600
403933692475945
14:00:13
XLON
1,000
113.8600
403933692475942
14:00:21
XLON
4,687
113.8200
403933692475977
14:01:01
XLON
13,604
113.8200
403933692476040
14:01:01
XLON
2,800
113.8200
403933692476044
14:01:01
XLON
2,045
113.8200
403933692476045
14:01:01
XLON
3,615
113.7800
403933692476049
14:01:52
XLON
486
113.7600
403933692476160
14:01:52
XLON
2,492
113.7600
403933692476161
14:01:52
XLON
516
113.7600
403933692476162
14:01:52
XLON
129
113.7600
403933692476163
14:02:02
XLON
5,349
113.7600
403933692476224
14:02:03
XLON
3,788
113.7600
403933692476226
14:02:36
XLON
1,144
113.7400
403933692476300
14:04:01
XLON
11,834
113.7400
403933692476501
14:04:02
XLON
3,000
113.7400
403933692476503
14:05:19
XLON
471
113.8800
403933692476901
14:05:47
XLON
3,300
113.8400
403933692476969
14:05:47
XLON
3,000
113.8600
403933692476970
14:05:47
XLON
2,500
113.8600
403933692476971
14:05:47
XLON
2,279
113.8600
403933692476972
14:05:51
XLON
2,228
113.8600
403933692476986
14:05:58
XLON
11,973
113.8600
403933692477014
14:05:58
XLON
662
113.8600
403933692477015
14:05:58
XLON
2,500
113.8600
403933692477018
14:07:23
XLON
8,769
113.8400
403933692477255
14:10:00
XLON
4,075
113.7400
403933692477607
14:10:00
XLON
214
113.7400
403933692477608
14:10:00
XLON
4,199
113.7400
403933692477634
14:10:01
XLON
2,412
113.7200
403933692477669
14:10:01
XLON
103
113.7200
403933692477670
14:10:01
XLON
173
113.7200
403933692477671
14:10:01
XLON
119
113.7200
403933692477672
14:10:14
XLON
8,113
113.7800
403933692477744
14:10:14
XLON
3,574
113.7800
403933692477745
14:10:14
XLON
2,900
113.7800
403933692477747
14:10:14
XLON
2,500
113.7800
403933692477748
14:10:14
XLON
2,500
113.7800
403933692477749
14:10:14
XLON
1,553
113.7800
403933692477750
14:10:15
XLON
132
113.7600
403933692477753
14:10:15
XLON
105
113.7600
403933692477754
14:10:15
XLON
756
113.7600
403933692477755
14:10:15
XLON
1,907
113.7600
403933692477756
14:10:36
XLON
4,777
113.7200
403933692477846
14:10:36
XLON
3,931
113.7200
403933692477847
14:11:33
XLON
5,949
113.6800
403933692477956
14:12:57
XLON
10,251
113.6400
403933692478132
14:12:57
XLON
3,000
113.6400
403933692478137
14:12:57
XLON
2,500
113.6400
403933692478138
14:12:57
XLON
2,441
113.6400
403933692478139
14:13:36
XLON
91
113.6000
403933692478232
14:13:36
XLON
3,948
113.6000
403933692478233
14:13:48
XLON
116
113.5800
403933692478265
14:15:22
XLON
3,860
113.8000
403933692478464
14:15:22
XLON
1,697
113.8000
403933692478465
14:15:22
XLON
905
113.8000
403933692478466
14:15:29
XLON
2,836
113.7800
403933692478475
14:15:29
XLON
2,283
113.7800
403933692478476
14:15:29
XLON
7,808
113.7800
403933692478478
14:16:08
XLON
7,951
113.7200
403933692478566
14:16:09
XLON
4,443
113.7200
403933692478569
14:17:27
XLON
849
113.7400
403933692478783
14:17:28
XLON
4,986
113.7400
403933692478784
14:18:21
XLON
1,624
113.6800
403933692478860
14:18:21
XLON
2,500
113.6800
403933692478861
14:18:21
XLON
1,998
113.6800
403933692478862
14:20:10
XLON
1,790
113.6800
403933692479085
14:20:10
XLON
1,970
113.6800
403933692479086
14:20:10
XLON
4,178
113.6800
403933692479087
14:20:10
XLON
4,748
113.6800
403933692479088
14:20:10
XLON
3,000
113.6800
403933692479090
14:20:10
XLON
1,225
113.6800
403933692479091
14:20:14
XLON
5,693
113.6600
403933692479095
14:22:02
XLON
5,683
113.6200
403933692479325
14:25:17
XLON
457
113.6400
403933692479781
14:25:17
XLON
2,367
113.6400
403933692479782
14:25:17
XLON
856
113.6400
403933692479783
14:25:31
XLON
6,074
113.6200
403933692479816
14:25:31
XLON
2,500
113.6400
403933692479819
14:25:31
XLON
2,500
113.6400
403933692479820
14:25:31
XLON
115
113.6400
403933692479821
14:25:31
XLON
1,998
113.6400
403933692479822
14:26:26
XLON
2,633
113.6800
403933692479937
14:26:26
XLON
7,798
113.6800
403933692479938
14:26:29
XLON
624
113.6800
403933692479955
14:26:29
XLON
2,500
113.6800
403933692479956
14:26:29
XLON
2,500
113.6800
403933692479957
14:26:29
XLON
3,000
113.6800
403933692479958
14:26:29
XLON
2,379
113.6800
403933692479959
14:26:29
XLON
902
113.6800
403933692479960
14:26:31
XLON
1,946
113.6800
403933692479965
14:26:31
XLON
2,500
113.6800
403933692479966
14:26:31
XLON
2,500
113.6800
403933692479967
14:26:32
XLON
478
113.6800
403933692479971
14:27:31
XLON
3,094
113.7000
403933692480130
14:27:39
XLON
8,263
113.7400
403933692480154
14:27:39
XLON
2,500
113.7400
403933692480155
14:27:39
XLON
3,000
113.7400
403933692480156
14:27:39
XLON
2,761
113.7400
403933692480157
14:27:49
XLON
9,416
113.7200
403933692480170
14:27:49
XLON
2,287
113.7200
403933692480173
14:27:49
XLON
793
113.7200
403933692480174
14:28:11
XLON
13,800
113.7000
403933692480254
14:28:11
XLON
500
113.7000
403933692480258
14:28:11
XLON
2,500
113.7000
403933692480259
14:28:11
XLON
3,000
113.7000
403933692480260
14:28:11
XLON
2,500
113.7000
403933692480261
14:28:11
XLON
1,030
113.7000
403933692480262
14:28:11
XLON
4,719
113.6800
403933692480265
14:28:33
XLON
547
113.6600
403933692480300
14:30:13
XLON
518
113.6800
403933692480687
14:30:14
XLON
10,466
113.6600
403933692480711
14:30:14
XLON
3,000
113.6600
403933692480734
14:30:14
XLON
2,500
113.6600
403933692480735
14:30:14
XLON
2,500
113.6600
403933692480736
14:30:14
XLON
3,152
113.6600
403933692480737
14:30:17
XLON
5,500
113.6200
403933692480791
14:30:40
XLON
662
113.7200
403933692481064
14:30:43
XLON
395
113.7200
403933692481101
14:30:46
XLON
12,630
113.7000
403933692481171
14:30:46
XLON
500
113.6800
403933692481183
14:30:46
XLON
3,000
113.6800
403933692481184
14:30:46
XLON
2,500
113.6800
403933692481185
14:30:46
XLON
2,500
113.6800
403933692481186
14:30:46
XLON
423
113.6800
403933692481187
14:30:47
XLON
3,000
113.6800
403933692481188
14:30:47
XLON
2,500
113.6800
403933692481189
14:30:47
XLON
2,500
113.6800
403933692481190
14:31:20
XLON
3,300
113.8600
403933692481475
14:31:20
XLON
2,500
113.8600
403933692481476
14:31:20
XLON
3,000
113.8600
403933692481477
14:31:30
XLON
13,434
113.8400
403933692481578
14:31:30
XLON
500
113.8400
403933692481585
14:31:30
XLON
3,000
113.8400
403933692481586
14:31:30
XLON
3,300
113.8400
403933692481587
14:31:30
XLON
2,500
113.8400
403933692481588
14:31:30
XLON
2,500
113.8400
403933692481589
14:31:30
XLON
1,796
113.8400
403933692481590
14:31:40
XLON
4,654
113.8200
403933692481648
14:31:44
XLON
13,121
113.8400
403933692481662
14:31:44
XLON
500
113.8400
403933692481663
14:31:44
XLON
2,500
113.8400
403933692481664
14:31:44
XLON
2,167
113.8400
403933692481665
14:32:06
XLON
2,960
113.8000
403933692481830
14:32:06
XLON
9,992
113.8000
403933692481831
14:32:06
XLON
2,960
113.8000
403933692481832
14:32:25
XLON
317
113.8200
403933692481980
14:32:25
XLON
2,500
113.8200
403933692481981
14:32:25
XLON
346
113.8200
403933692481982
14:32:31
XLON
11,299
113.8400
403933692482034
14:32:48
XLON
316
113.8800
403933692482115
14:32:48
XLON
3,000
113.8800
403933692482116
14:32:48
XLON
1,857
113.8800
403933692482117
14:33:01
XLON
7,465
113.8600
403933692482180
14:33:01
XLON
9,367
113.8600
403933692482185
14:33:01
XLON
1,127
113.8600
403933692482186
14:33:20
XLON
3,000
113.8600
403933692482273
14:33:24
XLON
328
113.8600
403933692482321
14:33:27
XLON
8,745
113.8400
403933692482337
14:33:27
XLON
5,127
113.8400
403933692482338
14:33:27
XLON
8,745
113.8400
403933692482339
14:34:05
XLON
7,637
113.9000
403933692482554
14:34:10
XLON
1,357
113.9200
403933692482587
14:34:31
XLON
12,424
113.9600
403933692482680
14:34:37
XLON
6,315
113.9800
403933692482725
14:34:37
XLON
8,471
113.9800
403933692482729
14:34:59
XLON
3,050
113.9800
403933692482870
14:34:59
XLON
9,491
113.9800
403933692482871
14:35:10
XLON
13,526
113.9800
403933692482925
14:35:13
XLON
5,268
113.9800
403933692482976
14:35:16
XLON
2,389
113.9600
403933692483035
14:35:16
XLON
1,075
113.9600
403933692483036
14:35:17
XLON
272
113.9600
403933692483058
14:35:17
XLON
484
113.9600
403933692483042
14:35:18
XLON
123
113.9600
403933692483061
14:35:23
XLON
5,540
113.9600
403933692483082
14:35:23
XLON
5,491
113.9600
403933692483083
14:36:36
XLON
1,041
114.1200
403933692483501
14:36:36
XLON
7,935
114.1200
403933692483502
14:36:36
XLON
3,000
114.1200
403933692483504
14:36:36
XLON
2,443
114.1200
403933692483505
14:36:38
XLON
382
114.1200
403933692483508
14:37:02
XLON
10,112
114.1400
403933692483622
14:37:02
XLON
3,300
114.1200
403933692483641
14:37:02
XLON
3,000
114.1200
403933692483642
14:37:12
XLON
2,604
114.0800
403933692483720
14:37:12
XLON
2,477
114.0800
403933692483721
14:37:19
XLON
173
114.0600
403933692483749
14:37:19
XLON
2,205
114.0600
403933692483750
14:37:19
XLON
1,016
114.0600
403933692483751
14:37:20
XLON
2,299
114.0600
403933692483794
14:37:20
XLON
1,095
114.0600
403933692483795
14:37:22
XLON
786
114.0600
403933692483805
14:37:22
XLON
4,620
114.0600
403933692483806
14:37:52
XLON
2,829
114.0400
403933692483876
14:37:52
XLON
10,527
114.0400
403933692483877
14:37:52
XLON
3,000
114.0400
403933692483878
14:37:52
XLON
2,500
114.0400
403933692483879
14:37:52
XLON
2,500
114.0400
403933692483880
14:37:53
XLON
3,000
114.0400
403933692483881
14:38:15
XLON
1,919
114.1000
403933692483937
14:38:54
XLON
11,497
114.1400
403933692484063
14:38:54
XLON
2,500
114.1400
403933692484065
14:39:07
XLON
4,286
114.1200
403933692484165
14:39:44
XLON
918
114.1400
403933692484267
14:40:11
XLON
10,100
114.2000
403933692484513
14:40:11
XLON
7,000
114.2000
403933692484522
14:40:12
XLON
1,639
114.2000
403933692484526
14:40:12
XLON
956
114.2000
403933692484525
14:40:21
XLON
3,766
114.1800
403933692484558
14:40:21
XLON
3,000
114.2000
403933692484579
14:40:21
XLON
2,196
114.2000
403933692484580
14:40:26
XLON
3,000
114.1800
403933692484629
14:40:26
XLON
2,500
114.1800
403933692484630
14:40:27
XLON
3,000
114.1800
403933692484636
14:40:50
XLON
3,000
114.1000
403933692484746
14:40:53
XLON
3,000
114.1000
403933692484754
14:41:04
XLON
2,500
114.1000
403933692484805
14:41:04
XLON
2,500
114.1000
403933692484806
14:41:04
XLON
3,000
114.1000
403933692484807
14:41:11
XLON
2,500
114.1000
403933692484841
14:41:11
XLON
2,500
114.1000
403933692484842
14:41:11
XLON
3,000
114.1000
403933692484843
14:42:01
XLON
2,500
114.1600
403933692485063
14:42:01
XLON
2,600
114.1600
403933692485064
14:42:01
XLON
5,800
114.1600
403933692485065
14:42:01
XLON
3,000
114.1600
403933692485066
14:42:12
XLON
11,434
114.1400
403933692485108
14:42:19
XLON
5,600
114.1400
403933692485159
14:42:19
XLON
5,834
114.1400
403933692485160
14:42:19
XLON
5,600
114.1400
403933692485161
14:42:30
XLON
2,500
114.1000
403933692485199
14:42:30
XLON
3,000
114.1000
403933692485200
14:42:30
XLON
4,510
114.1000
403933692485201
14:42:30
XLON
2,500
114.1000
403933692485202
14:42:32
XLON
2,311
114.1000
403933692485209
14:42:32
XLON
1,890
114.1000
403933692485224
14:42:38
XLON
2,500
114.1400
403933692485256
14:42:38
XLON
3,000
114.1400
403933692485257
14:42:38
XLON
2,500
114.1400
403933692485258
14:42:54
XLON
747
114.1200
403933692485310
14:42:54
XLON
2,462
114.1200
403933692485311
14:42:54
XLON
3,630
114.1200
403933692485312
14:42:55
XLON
3,000
114.1200
403933692485337
14:42:55
XLON
3,090
114.1200
403933692485338
14:42:56
XLON
3,003
114.1200
403933692485342
14:42:56
XLON
4,493
114.1200
403933692485343
14:42:56
XLON
2,500
114.1200
403933692485344
14:42:56
XLON
4,772
114.1200
403933692485345
14:42:56
XLON
2,500
114.1200
403933692485346
14:43:11
XLON
982
114.2000
403933692485458
14:43:40
XLON
9,119
114.2600
403933692485578
14:44:03
XLON
6,835
114.3400
403933692485765
14:44:05
XLON
3,418
114.3200
403933692485788
14:44:34
XLON
357
114.3600
403933692485934
14:44:34
XLON
3,000
114.3600
403933692485935
14:44:37
XLON
2,311
114.3600
403933692485958
14:44:37
XLON
4,500
114.3600
403933692485959
14:44:39
XLON
1,890
114.3600
403933692485968
14:44:59
XLON
3,670
114.3600
403933692486087
14:44:59
XLON
3,139
114.3600
403933692486088
14:45:03
XLON
3,670
114.3600
403933692486110
14:45:11
XLON
2,090
114.4000
403933692486208
14:45:15
XLON
1,929
114.4400
403933692486244
14:45:20
XLON
4,400
114.4200
403933692486262
14:45:29
XLON
421
114.4200
403933692486338
14:45:29
XLON
11,120
114.4200
403933692486339
14:45:44
XLON
4,984
114.4800
403933692486405
14:45:53
XLON
3,047
114.4600
403933692486429
14:45:55
XLON
2,679
114.4600
403933692486436
14:45:55
XLON
2,305
114.4600
403933692486437
14:45:58
XLON
5,734
114.4600
403933692486442
14:45:58
XLON
2,500
114.4600
403933692486443
14:46:02
XLON
5,852
114.4400
403933692486450
14:46:08
XLON
11,392
114.4200
403933692486491
14:46:13
XLON
11,392
114.4200
403933692486523
14:46:14
XLON
1,466
114.4000
403933692486540
14:46:14
XLON
3,000
114.4200
403933692486541
14:46:14
XLON
2,500
114.4200
403933692486542
14:46:14
XLON
2,500
114.4200
403933692486543
14:46:15
XLON
1,854
114.4200
403933692486552
14:46:15
XLON
2,266
114.4200
403933692486546
14:46:15
XLON
3,000
114.4200
403933692486547
14:46:16
XLON
2,700
114.4200
403933692486559
14:46:16
XLON
2,500
114.4200
403933692486560
14:46:16
XLON
2,500
114.4200
403933692486561
14:46:16
XLON
8,400
114.4200
403933692486562
14:47:14
XLON
10,000
114.4600
403933692486769
14:47:53
XLON
2,781
114.4800
403933692487027
14:47:53
XLON
2,934
114.4800
403933692487028
14:48:10
XLON
2,155
114.5000
403933692487086
14:48:25
XLON
4,417
114.5200
403933692487155
14:48:25
XLON
4,823
114.5000
403933692487168
14:49:12
XLON
7,408
114.5400
403933692487416
14:49:15
XLON
1
114.5400
403933692487418
14:49:15
XLON
2,500
114.5400
403933692487425
14:49:15
XLON
3,000
114.5400
403933692487426
14:49:15
XLON
1,909
114.5400
403933692487427
14:49:16
XLON
2,280
114.5400
403933692487428
14:49:17
XLON
1,865
114.5400
403933692487431
14:49:37
XLON
86,142
114.5800
403933692487553
14:49:37
XLON
4,454
114.5800
403933692487554
14:49:42
XLON
3,084
114.6800
403933692487611
14:49:42
XLON
3,000
114.6800
403933692487612
14:49:42
XLON
2,500
114.6800
403933692487613
14:49:42
XLON
2,500
114.6800
403933692487614
14:49:42
XLON
23,379
114.6800
403933692487615
14:49:45
XLON
3,706
114.6600
403933692487623
14:49:45
XLON
572
114.6600
403933692487624
14:49:47
XLON
3,284
114.6600
403933692487641
14:49:47
XLON
806
114.6600
403933692487642
14:49:49
XLON
5,901
114.6400
403933692487648
14:49:49
XLON
388
114.6400
403933692487649
14:49:57
XLON
3,431
114.6400
403933692487792
14:49:57
XLON
2,500
114.6400
403933692487793
14:49:57
XLON
2,500
114.6400
403933692487794
14:49:57
XLON
3,000
114.6400
403933692487797
14:49:57
XLON
2,500
114.6400
403933692487798
14:49:57
XLON
2,500
114.6400
403933692487799
14:50:10
XLON
1,444
114.6000
403933692487935
14:50:11
XLON
8,728
114.6000
403933692487941
14:50:11
XLON
2,500
114.6000
403933692487953
14:50:11
XLON
2,500
114.6000
403933692487954
14:50:11
XLON
3,000
114.6000
403933692487955
14:50:21
XLON
10,336
114.6400
403933692487986
14:50:21
XLON
1,857
114.6400
403933692487988
14:50:21
XLON
415
114.6400
403933692487989
14:50:21
XLON
10,657
114.6400
403933692488008
14:51:09
XLON
3,154
114.7000
403933692488346
14:51:09
XLON
3,000
114.7000
403933692488347
14:51:09
XLON
2,500
114.7000
403933692488348
14:51:09
XLON
2,257
114.7000
403933692488350
14:51:09
XLON
3,000
114.7000
403933692488351
14:51:09
XLON
2,500
114.7000
403933692488352
14:51:09
XLON
2,500
114.7000
403933692488353
14:51:10
XLON
345
114.7000
403933692488356
14:51:10
XLON
3,000
114.7000
403933692488357
14:51:11
XLON
826
114.7000
403933692488358
14:51:15
XLON
6,568
114.6800
403933692488397
14:51:15
XLON
320
114.6800
403933692488398
14:51:15
XLON
5,703
114.6800
403933692488399
14:51:34
XLON
12,030
114.7000
403933692488611
14:51:34
XLON
11,394
114.7000
403933692488616
14:52:07
XLON
140
114.6800
403933692488861
14:52:18
XLON
1,348
114.7400
403933692488951
14:52:31
XLON
6,232
114.7200
403933692489042
14:52:31
XLON
3,000
114.7200
403933692489049
14:52:31
XLON
1,181
114.7200
403933692489050
14:52:40
XLON
4,000
114.6800
403933692489098
14:52:40
XLON
9,500
114.6800
403933692489099
14:52:40
XLON
3,000
114.6800
403933692489106
14:52:40
XLON
1,187
114.6800
403933692489107
14:52:58
XLON
4,477
114.5600
403933692489239
14:52:58
XLON
5,380
114.5600
403933692489240
14:52:58
XLON
3,515
114.5600
403933692489242
14:52:58
XLON
962
114.5600
403933692489243
14:53:38
XLON
11,480
114.6000
403933692489479
14:54:37
XLON
2,525
114.6400
403933692489735
14:54:43
XLON
3,928
114.6200
403933692489796
14:54:51
XLON
3,840
114.6200
403933692489826
14:54:51
XLON
3,000
114.6200
403933692489844
14:54:51
XLON
2,500
114.6200
403933692489845
14:54:51
XLON
3,509
114.6200
403933692489846
14:54:52
XLON
4,599
114.6200
403933692489865
14:55:12
XLON
4,492
114.6200
403933692489976
14:55:15
XLON
9,166
114.6000
403933692489992
14:55:15
XLON
5,987
114.6000
403933692489995
14:55:23
XLON
3,000
114.5800
403933692490039
14:55:40
XLON
11,437
114.6400
403933692490160
14:55:40
XLON
1,508
114.6400
403933692490161
14:55:40
XLON
3,000
114.6400
403933692490165
14:55:40
XLON
4,894
114.6400
403933692490166
14:55:40
XLON
580
114.6400
403933692490167
14:55:45
XLON
3,048
114.6200
403933692490195
14:56:18
XLON
4,525
114.6200
403933692490378
14:56:19
XLON
6,442
114.6000
403933692490384
14:56:19
XLON
513
114.6000
403933692490385
14:56:24
XLON
1,812
114.5600
403933692490403
14:57:02
XLON
11,566
114.6400
403933692490522
14:57:13
XLON
2,525
114.6400
403933692490590
14:57:13
XLON
10,910
114.6400
403933692490591
14:57:24
XLON
12,628
114.6200
403933692490656
14:57:24
XLON
2,500
114.6400
403933692490659
14:57:24
XLON
3,000
114.6400
403933692490660
14:57:40
XLON
5,546
114.6800
403933692490758
14:57:44
XLON
3,375
114.6800
403933692490792
14:57:50
XLON
3,000
114.6600
403933692490832
14:59:25
XLON
8,500
114.7600
403933692491162
14:59:29
XLON
6,035
114.7800
403933692491164
14:59:39
XLON
1,824
114.8000
403933692491177
14:59:39
XLON
35,300
114.8000
403933692491178
14:59:44
XLON
3,300
114.8000
403933692491194
14:59:44
XLON
3,000
114.8000
403933692491195
14:59:44
XLON
4,863
114.8000
403933692491196
14:59:44
XLON
877
114.8000
403933692491197
14:59:44
XLON
1,200
114.8000
403933692491198
14:59:57
XLON
3,821
114.8200
403933692491225
14:59:58
XLON
6,066
114.8000
403933692491233
15:00:00
XLON
7,152
114.8000
403933692491263
15:00:03
XLON
6,614
114.8000
403933692491300
15:00:03
XLON
3,765
114.8000
403933692491311
15:00:30
XLON
1,278
114.9000
403933692491431
15:00:30
XLON
1,668
114.9000
403933692491432
15:00:41
XLON
3,000
114.9400
403933692491463
15:00:48
XLON
3,000
114.9400
403933692491480
15:00:49
XLON
2,991
114.9000
403933692491491
15:01:01
XLON
2,590
114.8800
403933692491592
15:01:01
XLON
3,000
114.8800
403933692491593
15:01:04
XLON
4,470
114.8600
403933692491613
15:01:04
XLON
8,265
114.8600
403933692491614
15:01:04
XLON
1,118
114.8600
403933692491615
15:01:05
XLON
1,899
114.8400
403933692491650
15:01:05
XLON
6,222
114.8400
403933692491651
15:01:05
XLON
1,128
114.8400
403933692491652
15:01:05
XLON
1,200
114.8400
403933692491653
15:01:05
XLON
7
114.8400
403933692491654
15:01:11
XLON
4,437
114.8000
403933692491748
15:01:21
XLON
4,389
114.8200
403933692491845
15:01:28
XLON
1,000
114.8400
403933692491888
15:01:28
XLON
1,000
114.8400
403933692491889
15:01:28
XLON
1,000
114.8400
403933692491890
15:01:28
XLON
1,000
114.8400
403933692491891
15:01:28
XLON
1,000
114.8400
403933692491892
15:01:28
XLON
225
114.8400
403933692491893
15:01:31
XLON
7,982
114.8200
403933692491920
15:01:31
XLON
3,100
114.8200
403933692491928
15:01:31
XLON
585
114.8200
403933692491929
15:01:37
XLON
3,231
114.7800
403933692491979
15:01:37
XLON
896
114.7800
403933692491980
15:02:02
XLON
4,908
114.8000
403933692492066
15:02:14
XLON
9,034
114.7600
403933692492219
15:02:41
XLON
16,240
114.9200
403933692492464
15:02:44
XLON
2,500
114.9000
403933692492492
15:02:44
XLON
3,861
114.9000
403933692492493
15:02:44
XLON
6,259
114.9000
403933692492484
15:02:45
XLON
2,995
114.8800
403933692492506
15:02:45
XLON
8,827
114.8800
403933692492507
15:02:45
XLON
3,367
114.8800
403933692492519
15:02:58
XLON
13,576
114.8600
403933692492623
15:03:18
XLON
12,892
114.9000
403933692492751
15:03:30
XLON
3,000
114.9000
403933692492818
15:03:30
XLON
2,010
114.9000
403933692492819
15:03:30
XLON
3,000
114.9000
403933692492813
15:03:30
XLON
3,705
114.9000
403933692492814
15:03:45
XLON
7,054
114.9000
403933692493010
15:04:07
XLON
4,000
114.8400
403933692493132
15:04:07
XLON
1,464
114.8400
403933692493133
15:04:42
XLON
1,646
114.8800
403933692493345
15:04:42
XLON
1,252
114.8800
403933692493346
15:04:42
XLON
254
114.8800
403933692493347
15:04:42
XLON
1,441
114.8800
403933692493350
15:04:43
XLON
1,540
114.8800
403933692493351
15:04:43
XLON
2,767
114.8800
403933692493352
15:04:43
XLON
4,546
114.8800
403933692493353
15:04:43
XLON
1,225
114.8800
403933692493354
15:04:49
XLON
1,595
114.8600
403933692493387
15:04:49
XLON
2,848
114.8600
403933692493388
15:04:58
XLON
7,528
114.8000
403933692493453
15:04:58
XLON
1,054
114.8000
403933692493454
15:05:19
XLON
3,453
114.8200
403933692493633
15:05:53
XLON
3,000
114.8600
403933692493821
15:05:53
XLON
2,500
114.8600
403933692493822
15:05:59
XLON
3,391
114.8400
403933692493846
15:06:06
XLON
13,619
114.8400
403933692493880
15:06:20
XLON
2,631
114.7800
403933692493942
15:06:20
XLON
857
114.7800
403933692493943
15:06:20
XLON
3,300
114.7800
403933692493945
15:06:20
XLON
3,000
114.7800
403933692493946
15:06:20
XLON
1,170
114.7800
403933692493947
15:06:24
XLON
3,613
114.7400
403933692493969
15:06:40
XLON
3,971
114.7400
403933692494080
15:07:05
XLON
810
114.7400
403933692494232
15:07:05
XLON
2,190
114.7400
403933692494233
15:07:05
XLON
1,000
114.7400
403933692494234
15:07:05
XLON
654
114.7400
403933692494235
15:07:13
XLON
251
114.7400
403933692494289
15:07:13
XLON
10,853
114.7200
403933692494292
15:07:46
XLON
2,800
114.8200
403933692494424
15:07:46
XLON
2,500
114.8200
403933692494425
15:07:46
XLON
3,000
114.8200
403933692494426
15:07:56
XLON
13,034
114.8000
403933692494516
15:08:00
XLON
7,305
114.7800
403933692494558
15:08:00
XLON
6,324
114.7800
403933692494559
15:08:06
XLON
2,449
114.7600
403933692494649
15:08:06
XLON
2,744
114.7600
403933692494650
15:08:19
XLON
229
114.8000
403933692494760
15:08:24
XLON
2,527
114.8000
403933692494788
15:08:24
XLON
7,304
114.8000
403933692494789
15:08:24
XLON
1,231
114.8000
403933692494790
15:09:06
XLON
1,015
114.8000
403933692495036
15:09:06
XLON
1,015
114.8000
403933692495037
15:09:06
XLON
1,015
114.8000
403933692495038
15:09:06
XLON
3,553
114.8000
403933692495039
15:09:14
XLON
5,329
114.8000
403933692495104
15:09:33
XLON
3
114.9000
403933692495288
15:09:33
XLON
3,000
114.9000
403933692495289
15:09:33
XLON
21,758
114.9000
403933692495290
15:09:36
XLON
12,880
114.8800
403933692495326
15:09:36
XLON
3,000
114.8800
403933692495332
15:09:36
XLON
10,366
114.8800
403933692495333
15:10:01
XLON
11,623
114.9200
403933692495536
15:10:01
XLON
12,965
114.9000
403933692495553
15:10:07
XLON
4,060
114.9400
403933692495588
15:10:46
XLON
5,864
114.9600
403933692495776
15:10:53
XLON
6,887
114.9600
403933692495896
15:10:53
XLON
1,780
114.9600
403933692495908
15:10:53
XLON
3,185
114.9600
403933692495909
15:10:53
XLON
2,500
114.9600
403933692495910
15:10:53
XLON
3,100
114.9600
403933692495911
15:10:53
XLON
228
114.9600
403933692495912
15:10:58
XLON
3,000
114.9600
403933692495950
15:10:58
XLON
2,983
114.9600
403933692495951
15:11:01
XLON
13,409
114.9400
403933692495966
15:11:02
XLON
2,960
114.9400
403933692495972
15:11:02
XLON
8,773
114.9400
403933692495973
15:11:10
XLON
3,358
114.9400
403933692496032
15:11:28
XLON
5,676
114.9000
403933692496101
15:11:51
XLON
1,691
114.8200
403933692496248
15:11:51
XLON
1,593
114.8200
403933692496249
15:11:57
XLON
3,096
114.8200
403933692496272
15:12:00
XLON
5,944
114.7800
403933692496302
15:12:00
XLON
519
114.7800
403933692496303
15:12:00
XLON
3,000
114.7800
403933692496305
15:12:00
XLON
854
114.7800
403933692496306
15:12:12
XLON
3,241
114.8200
403933692496427
15:12:12
XLON
5,885
114.8200
403933692496428
15:12:37
XLON
1,938
114.8200
403933692496543
15:12:37
XLON
5,030
114.8200
403933692496544
15:12:37
XLON
2,956
114.8200
403933692496547
15:13:00
XLON
1,175
114.8800
403933692496716
15:13:00
XLON
2,270
114.8800
403933692496717
15:13:02
XLON
6,381
114.8600
403933692496757
15:13:02
XLON
1,844
114.8400
403933692496773
15:13:21
XLON
6,829
114.8800
403933692496862
15:13:21
XLON
280
114.8800
403933692496864
15:13:21
XLON
4,106
114.8800
403933692496865
15:13:45
XLON
3,761
114.9000
403933692497020
15:13:54
XLON
11,045
114.8800
403933692497075
15:13:54
XLON
3,000
114.8800
403933692497078
15:14:06
XLON
7,039
114.8600
403933692497130
15:14:55
XLON
2,500
114.9400
403933692497306
15:14:55
XLON
3,000
114.9400
403933692497307
15:14:59
XLON
10,300
114.9200
403933692497327
15:14:59
XLON
1,022
114.9200
403933692497328
15:15:00
XLON
4,235
114.9000
403933692497342
15:15:00
XLON
1,156
114.9000
403933692497343
15:15:00
XLON
7,476
114.9000
403933692497344
15:15:00
XLON
596
114.9000
403933692497345
15:15:34
XLON
3,206
114.8800
403933692497662
15:15:34
XLON
1,089
114.8800
403933692497668
15:15:34
XLON
2,336
114.8800
403933692497669
15:15:51
XLON
11,490
114.8600
403933692497748
15:15:55
XLON
800
114.8400
403933692497769
15:15:55
XLON
6,035
114.8400
403933692497770
15:15:55
XLON
1,000
114.8000
403933692497782
15:15:55
XLON
3,581
114.8000
403933692497783
15:16:11
XLON
254
114.7600
403933692497833
15:16:11
XLON
4,136
114.7600
403933692497834
15:16:11
XLON
200
114.7400
403933692497845
15:16:36
XLON
102
114.6800
403933692497994
15:16:40
XLON
5,140
114.6800
403933692498005
15:16:40
XLON
6,383
114.6800
403933692498001
15:17:00
XLON
6,422
114.6800
403933692498134
15:17:00
XLON
3,000
114.6800
403933692498136
15:17:00
XLON
2,500
114.6800
403933692498137
15:17:00
XLON
533
114.6800
403933692498138
15:17:11
XLON
4,864
114.6400
403933692498177
15:17:57
XLON
397
114.6600
403933692498504
15:17:57
XLON
2,921
114.6600
403933692498505
15:17:57
XLON
2,500
114.6600
403933692498506
15:17:59
XLON
2,389
114.6600
403933692498529
15:18:08
XLON
3,094
114.6600
403933692498574
15:18:08
XLON
2,500
114.6600
403933692498575
15:18:08
XLON
3,000
114.6600
403933692498576
15:18:13
XLON
1,093
114.6600
403933692498609
15:18:13
XLON
2,299
114.6600
403933692498610
15:18:13
XLON
1,697
114.6600
403933692498611
15:18:15
XLON
2,000
114.6400
403933692498633
15:18:15
XLON
1,000
114.6400
403933692498629
15:18:28
XLON
2,837
114.6000
403933692498765
15:18:28
XLON
4,362
114.6000
403933692498766
15:18:28
XLON
5,079
114.6400
403933692498738
15:18:28
XLON
4,415
114.6400
403933692498739
15:18:50
XLON
6,389
114.5800
403933692498887
15:18:55
XLON
8,711
114.5600
403933692498918
15:19:09
XLON
6,290
114.5000
403933692499034
15:19:29
XLON
7,526
114.5000
403933692499228
15:19:29
XLON
3,000
114.5000
403933692499232
15:19:29
XLON
597
114.5000
403933692499233
15:19:48
XLON
4,765
114.5000
403933692499309
15:19:56
XLON
1,000
114.5000
403933692499373
15:20:15
XLON
3,103
114.5600
403933692499498
15:20:15
XLON
3,000
114.5600
403933692499500
15:20:15
XLON
138
114.5600
403933692499501
15:20:32
XLON
5,798
114.5800
403933692499567
15:20:34
XLON
156
114.5800
403933692499593
15:20:34
XLON
1,000
114.5800
403933692499594
15:20:34
XLON
1,000
114.5800
403933692499595
15:20:34
XLON
1,000
114.5800
403933692499596
15:20:34
XLON
1,000
114.5800
403933692499597
15:20:34
XLON
1,539
114.5800
403933692499598
15:20:39
XLON
7,750
114.5800
403933692499627
15:20:39
XLON
4,675
114.5600
403933692499632
15:21:19
XLON
1,695
114.5600
403933692499782
15:21:19
XLON
320
114.5600
403933692499783
15:21:19
XLON
1,030
114.5600
403933692499784
15:21:55
XLON
6,032
114.6000
403933692499960
15:21:55
XLON
5,689
114.6000
403933692499961
15:21:55
XLON
1,664
114.6000
403933692499965
15:21:55
XLON
10,995
114.6000
403933692499966
15:22:00
XLON
4,444
114.6000
403933692499994
15:22:20
XLON
2,883
114.6000
403933692500096
15:22:26
XLON
1,014
114.5800
403933692500149
15:22:26
XLON
2,316
114.5800
403933692500150
15:22:26
XLON
6,223
114.5800
403933692500151
15:22:44
XLON
5,693
114.5400
403933692500281
15:22:44
XLON
260
114.5400
403933692500282
15:22:52
XLON
4,408
114.4800
403933692500385
15:22:58
XLON
630
114.5000
403933692500444
15:22:59
XLON
4,223
114.5000
403933692500455
15:22:59
XLON
1,000
114.4800
403933692500473
15:23:13
XLON
628
114.4200
403933692500625
15:23:13
XLON
2,300
114.4200
403933692500626
15:23:16
XLON
3,363
114.4200
403933692500665
15:23:26
XLON
3,922
114.4400
403933692500759
15:23:26
XLON
246
114.4400
403933692500787
15:23:26
XLON
1,200
114.4400
403933692500788
15:23:26
XLON
2,240
114.4400
403933692500789
15:23:46
XLON
5,829
114.4600
403933692500917
15:23:46
XLON
3,000
114.4600
403933692500921
15:23:46
XLON
691
114.4600
403933692500922
15:23:58
XLON
2,961
114.4200
403933692501005
15:24:14
XLON
9,513
114.4400
403933692501098
15:24:28
XLON
6,451
114.4400
403933692501183
15:24:51
XLON
414
114.4600
403933692501317
15:24:51
XLON
7,497
114.4600
403933692501318
15:24:53
XLON
2,880
114.4400
403933692501357
15:24:53
XLON
659
114.4400
403933692501358
15:25:01
XLON
614
114.4200
403933692501391
15:25:32
XLON
6,112
114.5000
403933692501634
15:25:32
XLON
3,906
114.5000
403933692501636
15:25:32
XLON
4,224
114.5000
403933692501637
15:25:35
XLON
5,116
114.4800
403933692501662
15:25:57
XLON
4,026
114.4600
403933692501846
15:25:57
XLON
1,636
114.4600
403933692501850
15:26:12
XLON
2,577
114.4200
403933692502200
15:26:12
XLON
4,456
114.4200
403933692502201
15:26:25
XLON
3,427
114.4200
403933692502300
15:26:25
XLON
948
114.4200
403933692502306
15:27:21
XLON
14,033
114.4600
403933692502782
15:27:21
XLON
500
114.4600
403933692502784
15:27:21
XLON
2,500
114.4600
403933692502785
15:27:21
XLON
2,500
114.4600
403933692502786
15:27:21
XLON
3,000
114.4600
403933692502787
15:27:21
XLON
5,557
114.4600
403933692502788
15:27:31
XLON
4,588
114.4200
403933692502831
15:27:35
XLON
3,126
114.4200
403933692502864
15:27:57
XLON
8,880
114.4000
403933692503005
15:28:11
XLON
5,386
114.3800
403933692503106
15:28:32
XLON
4,939
114.3800
403933692503223
15:28:32
XLON
2,500
114.3800
403933692503235
15:28:32
XLON
3,000
114.3800
403933692503236
15:28:32
XLON
2,500
114.3800
403933692503237
15:28:32
XLON
1,076
114.3800
403933692503238
15:29:18
XLON
12,511
114.4400
403933692503485
15:29:18
XLON
3,099
114.4400
403933692503488
15:29:18
XLON
378
114.4400
403933692503489
15:29:51
XLON
3,156
114.4800
403933692503720
15:29:51
XLON
2,500
114.5000
403933692503721
15:29:51
XLON
2,500
114.5000
403933692503722
15:29:51
XLON
4,201
114.5000
403933692503723
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.ENDPOSFSFFMLEFSELS
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