REG - Vodafone Group Plc - Transaction in Own Shares
5 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:
5 October 2021
Number of ordinary shares of 2020/21 US cents each purchased:
5,707,176
Highest price paid per share (pence):
115.14
Lowest price paid per share (pence):
114.18
Volume weighted average price paid per share (pence):
114.79
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,305,103,267 of its ordinary shares in treasury and has 27,512,486,751 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 5 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 5 October 2021 is set out below.
Schedule of purchases - aggregate information
Trading venue
Volume weighted average price (pence per share)
Aggregated volume
XLON
114.79
5,707,176
Schedule of purchases - individual transactions
Transaction Time
Trading Venue
Number of Shares
Price Per Share (GBp)
Transaction Reference Number
08:38:42
XLON
10626
114.18
404552167728808
08:39:15
XLON
97
114.20
404552167728964
08:39:15
XLON
2400
114.20
404552167728965
08:39:15
XLON
1149
114.20
404552167728966
08:39:15
XLON
1200
114.20
404552167728967
08:39:20
XLON
2895
114.20
404552167728969
08:39:56
XLON
3742
114.30
404552167729148
08:40:32
XLON
7683
114.30
404552167729325
08:41:03
XLON
3455
114.30
404552167729467
08:41:03
XLON
3000
114.30
404552167729468
08:41:03
XLON
2148
114.30
404552167729469
08:41:06
XLON
2411
114.30
404552167729486
08:42:33
XLON
3920
114.52
404552167729787
08:42:34
XLON
3000
114.52
404552167729788
08:42:34
XLON
4280
114.52
404552167729789
08:42:36
XLON
3300
114.52
404552167729800
08:42:36
XLON
3000
114.52
404552167729801
08:42:47
XLON
5086
114.50
404552167729856
08:42:47
XLON
7576
114.50
404552167729857
08:42:47
XLON
3000
114.52
404552167729858
08:42:54
XLON
3000
114.52
404552167729876
08:42:56
XLON
3000
114.52
404552167729878
08:43:00
XLON
3000
114.52
404552167729895
08:43:00
XLON
932
114.52
404552167729896
08:43:11
XLON
4965
114.56
404552167729920
08:44:03
XLON
465
114.56
404552167730076
08:44:05
XLON
3000
114.56
404552167730084
08:44:06
XLON
3000
114.56
404552167730092
08:44:06
XLON
2200
114.56
404552167730093
08:44:30
XLON
6629
114.60
404552167730153
08:44:30
XLON
3300
114.60
404552167730154
08:44:30
XLON
4667
114.60
404552167730155
08:44:43
XLON
4037
114.56
404552167730218
08:44:43
XLON
1750
114.56
404552167730219
08:44:43
XLON
3017
114.56
404552167730225
08:45:35
XLON
3165
114.54
404552167730423
08:45:40
XLON
7242
114.52
404552167730469
08:45:50
XLON
3410
114.50
404552167730496
08:46:15
XLON
2863
114.48
404552167730630
08:46:15
XLON
2500
114.46
404552167730631
08:46:15
XLON
2943
114.46
404552167730632
08:47:13
XLON
5991
114.44
404552167731015
08:48:05
XLON
158
114.50
404552167731177
08:48:05
XLON
11058
114.50
404552167731178
08:48:29
XLON
8747
114.46
404552167731287
08:48:48
XLON
1746
114.44
404552167731348
08:48:48
XLON
1191
114.44
404552167731349
08:50:19
XLON
3000
114.68
404552167731759
08:50:19
XLON
1278
114.68
404552167731760
08:50:27
XLON
2917
114.68
404552167731800
08:50:32
XLON
4281
114.66
404552167731823
08:50:32
XLON
2500
114.66
404552167731827
08:50:32
XLON
2500
114.66
404552167731828
08:50:32
XLON
953
114.66
404552167731829
08:50:34
XLON
4801
114.64
404552167731839
08:50:52
XLON
3020
114.60
404552167731885
08:52:25
XLON
966
114.78
404552167732243
08:53:12
XLON
5741
114.82
404552167732395
08:53:28
XLON
204
114.82
404552167732412
08:53:28
XLON
3000
114.82
404552167732413
08:53:34
XLON
7803
114.84
404552167732423
08:53:51
XLON
13273
114.82
404552167732470
08:53:51
XLON
3200
114.80
404552167732476
08:53:51
XLON
2249
114.80
404552167732477
08:53:51
XLON
2055
114.80
404552167732478
08:54:24
XLON
3709
114.74
404552167732561
08:54:24
XLON
4480
114.72
404552167732565
08:55:12
XLON
4667
114.76
404552167732720
08:55:35
XLON
3065
114.72
404552167732768
08:55:35
XLON
1318
114.72
404552167732769
08:55:40
XLON
3678
114.72
404552167732782
08:56:04
XLON
3436
114.70
404552167732869
08:56:04
XLON
3480
114.68
404552167732883
08:57:36
XLON
4003
114.64
404552167733154
08:57:36
XLON
2140
114.64
404552167733155
08:57:43
XLON
4817
114.62
404552167733167
08:57:43
XLON
2861
114.62
404552167733177
08:57:52
XLON
5733
114.60
404552167733201
08:59:07
XLON
2306
114.62
404552167733488
08:59:25
XLON
862
114.62
404552167733553
08:59:25
XLON
2500
114.62
404552167733554
08:59:25
XLON
1283
114.62
404552167733555
08:59:50
XLON
3545
114.60
404552167733703
08:59:50
XLON
1828
114.60
404552167733704
08:59:50
XLON
645
114.60
404552167733705
08:59:55
XLON
12589
114.58
404552167733736
09:00:37
XLON
5428
114.68
404552167733964
09:00:55
XLON
7001
114.64
404552167734033
09:02:08
XLON
3000
114.72
404552167734331
09:02:08
XLON
180
114.72
404552167734332
09:02:08
XLON
440
114.72
404552167734315
09:02:08
XLON
12806
114.72
404552167734316
09:02:42
XLON
3251
114.70
404552167734422
09:02:42
XLON
417
114.70
404552167734425
09:02:42
XLON
2298
114.70
404552167734424
09:03:21
XLON
9269
114.76
404552167734571
09:04:36
XLON
4396
114.74
404552167734763
09:04:36
XLON
2500
114.72
404552167734765
09:04:36
XLON
3000
114.72
404552167734766
09:04:36
XLON
2500
114.72
404552167734767
09:04:36
XLON
565
114.74
404552167734768
09:05:33
XLON
2156
114.78
404552167734920
09:05:33
XLON
2250
114.78
404552167734921
09:06:25
XLON
8559
114.80
404552167735062
09:07:14
XLON
12997
114.78
404552167735171
09:07:14
XLON
3000
114.76
404552167735176
09:07:14
XLON
2500
114.76
404552167735177
09:07:14
XLON
2500
114.76
404552167735178
09:07:14
XLON
714
114.78
404552167735179
09:09:22
XLON
13043
114.78
404552167735485
09:09:22
XLON
3200
114.78
404552167735488
09:09:22
XLON
2900
114.78
404552167735489
09:09:22
XLON
2500
114.78
404552167735490
09:09:22
XLON
2500
114.78
404552167735491
09:09:22
XLON
93
114.78
404552167735492
09:09:54
XLON
3488
114.74
404552167735604
09:09:54
XLON
3000
114.74
404552167735609
09:09:54
XLON
1138
114.74
404552167735610
09:10:14
XLON
2937
114.72
404552167735656
09:12:11
XLON
8222
114.74
404552167735993
09:12:11
XLON
3000
114.72
404552167735997
09:12:11
XLON
1876
114.72
404552167735998
09:13:13
XLON
13011
114.74
404552167736060
09:15:02
XLON
2462
114.84
404552167736689
09:15:02
XLON
7470
114.84
404552167736690
09:15:02
XLON
3198
114.86
404552167736720
09:15:27
XLON
2386
114.90
404552167736820
09:15:27
XLON
2079
114.90
404552167736821
09:16:05
XLON
13177
114.90
404552167736894
09:16:05
XLON
6600
114.90
404552167736923
09:16:05
XLON
6051
114.90
404552167736924
09:17:00
XLON
5925
114.94
404552167737046
09:17:13
XLON
5632
114.94
404552167737095
09:18:47
XLON
146
114.94
404552167737343
09:18:49
XLON
10984
114.94
404552167737348
09:18:49
XLON
1377
114.94
404552167737349
09:18:49
XLON
3200
114.94
404552167737351
09:18:49
XLON
3000
114.94
404552167737352
09:19:28
XLON
3208
114.92
404552167737445
09:19:29
XLON
3200
114.92
404552167737448
09:19:29
XLON
1896
114.92
404552167737449
09:21:02
XLON
7
114.92
404552167737715
09:22:05
XLON
11379
115.00
404552167737909
09:22:07
XLON
3200
115.02
404552167737927
09:22:24
XLON
3824
115.08
404552167738018
09:22:28
XLON
4433
115.08
404552167738023
09:22:58
XLON
2513
115.10
404552167738108
09:22:58
XLON
4967
115.10
404552167738109
09:22:58
XLON
3000
115.10
404552167738117
09:22:58
XLON
2500
115.10
404552167738118
09:22:58
XLON
841
115.10
404552167738119
09:23:28
XLON
7192
115.08
404552167738187
09:23:41
XLON
3243
115.06
404552167738203
09:24:08
XLON
3577
115.04
404552167738252
09:24:08
XLON
3010
115.04
404552167738253
09:24:34
XLON
2992
114.98
404552167738340
09:24:37
XLON
3204
114.94
404552167738350
09:25:07
XLON
2859
114.90
404552167738472
09:25:36
XLON
4349
114.88
404552167738513
09:26:09
XLON
5672
114.84
404552167738632
09:28:35
XLON
3000
115.00
404552167738926
09:28:35
XLON
3200
115.00
404552167738927
09:28:35
XLON
702
115.00
404552167738928
09:28:35
XLON
6669
115.00
404552167738925
09:29:15
XLON
14200
115.00
404552167739074
09:29:15
XLON
2500
114.98
404552167739091
09:29:15
XLON
2500
114.98
404552167739092
09:29:15
XLON
3000
114.98
404552167739093
09:29:15
XLON
217
114.98
404552167739094
09:30:02
XLON
3113
115.00
404552167739267
09:30:02
XLON
1015
115.00
404552167739268
09:31:33
XLON
2164
115.00
404552167739473
09:31:33
XLON
3503
115.00
404552167739474
09:31:33
XLON
6754
115.00
404552167739475
09:31:44
XLON
1193
115.02
404552167739538
09:31:44
XLON
6128
115.02
404552167739539
09:33:11
XLON
3000
115.06
404552167739693
09:33:50
XLON
13580
115.06
404552167739760
09:33:57
XLON
3995
115.06
404552167739768
09:34:13
XLON
2998
115.04
404552167739805
09:34:40
XLON
3157
115.00
404552167739888
09:34:40
XLON
2500
115.00
404552167739890
09:34:40
XLON
555
115.00
404552167739891
09:35:03
XLON
3628
114.94
404552167739994
09:36:44
XLON
2500
114.92
404552167740298
09:36:44
XLON
845
114.92
404552167740299
09:37:09
XLON
158
114.96
404552167740408
09:37:09
XLON
3000
114.96
404552167740409
09:37:09
XLON
1610
114.96
404552167740410
09:38:04
XLON
3000
114.96
404552167740571
09:38:07
XLON
4868
114.94
404552167740605
09:38:26
XLON
3000
114.94
404552167740648
09:38:37
XLON
8726
114.92
404552167740670
09:38:37
XLON
4550
114.92
404552167740671
09:39:13
XLON
4459
114.94
404552167740763
09:40:41
XLON
8736
114.94
404552167740951
09:40:41
XLON
6753
114.94
404552167740956
09:43:30
XLON
1541
114.94
404552167741425
09:43:30
XLON
3879
114.94
404552167741426
09:43:30
XLON
681
114.94
404552167741427
09:43:30
XLON
5589
114.94
404552167741428
09:43:30
XLON
3000
114.96
404552167741432
09:43:30
XLON
2500
114.96
404552167741433
09:43:30
XLON
2500
114.96
404552167741434
09:44:38
XLON
7820
114.94
404552167741547
09:44:38
XLON
3200
114.94
404552167741549
09:44:38
XLON
2500
114.94
404552167741550
09:44:38
XLON
1333
114.94
404552167741551
09:45:13
XLON
4265
114.94
404552167741645
09:45:47
XLON
3045
114.90
404552167741736
09:45:47
XLON
3363
114.90
404552167741740
09:47:01
XLON
1248
114.82
404552167742061
09:47:01
XLON
2013
114.82
404552167742062
09:47:01
XLON
2262
114.82
404552167742066
09:47:01
XLON
2500
114.82
404552167742067
09:47:01
XLON
2010
114.82
404552167742068
09:50:05
XLON
3821
114.80
404552167742560
09:50:07
XLON
4355
114.80
404552167742561
09:50:07
XLON
2500
114.80
404552167742567
09:50:07
XLON
2500
114.80
404552167742568
09:50:07
XLON
3000
114.80
404552167742569
09:50:07
XLON
228
114.80
404552167742570
09:50:19
XLON
2967
114.78
404552167742650
09:50:30
XLON
4838
114.72
404552167742666
09:50:30
XLON
4008
114.72
404552167742667
09:53:34
XLON
6519
114.86
404552167743099
09:54:17
XLON
3542
114.86
404552167743226
09:54:17
XLON
12950
114.86
404552167743235
09:55:11
XLON
4383
114.84
404552167743381
09:55:11
XLON
4125
114.84
404552167743382
09:55:11
XLON
2500
114.84
404552167743390
09:55:11
XLON
2500
114.84
404552167743391
09:55:11
XLON
2142
114.84
404552167743392
09:57:20
XLON
10170
114.78
404552167743681
09:57:20
XLON
2500
114.78
404552167743683
09:57:20
XLON
896
114.78
404552167743684
09:58:45
XLON
11906
114.82
404552167743871
09:59:13
XLON
3409
114.78
404552167743955
10:00:11
XLON
2953
114.72
404552167744128
10:00:51
XLON
9997
114.66
404552167744286
10:00:51
XLON
2800
114.66
404552167744288
10:00:51
XLON
815
114.66
404552167744289
10:01:34
XLON
4608
114.58
404552167744441
10:03:17
XLON
2228
114.54
404552167744766
10:03:17
XLON
640
114.54
404552167744767
10:04:40
XLON
3767
114.66
404552167745000
10:05:15
XLON
12528
114.74
404552167745129
10:05:15
XLON
2332
114.74
404552167745135
10:05:16
XLON
1019
114.74
404552167745136
10:05:16
XLON
1334
114.74
404552167745137
10:05:16
XLON
3000
114.74
404552167745138
10:05:16
XLON
882
114.74
404552167745139
10:05:19
XLON
4352
114.72
404552167745150
10:05:46
XLON
2856
114.66
404552167745223
10:05:46
XLON
2041
114.66
404552167745224
10:06:55
XLON
7802
114.66
404552167745375
10:06:55
XLON
1390
114.66
404552167745378
10:06:55
XLON
3000
114.66
404552167745379
10:06:55
XLON
902
114.66
404552167745380
10:08:06
XLON
6932
114.72
404552167745509
10:08:34
XLON
4117
114.72
404552167745579
10:09:51
XLON
3300
114.74
404552167745789
10:10:08
XLON
12839
114.72
404552167745965
10:10:08
XLON
2500
114.72
404552167745968
10:10:08
XLON
1389
114.72
404552167745969
10:10:08
XLON
3000
114.72
404552167745970
10:10:08
XLON
352
114.74
404552167745971
10:11:19
XLON
1
114.68
404552167746198
10:11:19
XLON
3426
114.68
404552167746199
10:12:43
XLON
184
114.70
404552167746371
10:12:43
XLON
12810
114.70
404552167746372
10:12:43
XLON
3000
114.70
404552167746373
10:12:43
XLON
5274
114.70
404552167746374
10:15:10
XLON
1725
114.70
404552167746727
10:15:10
XLON
2016
114.70
404552167746728
10:15:10
XLON
11579
114.70
404552167746733
10:15:31
XLON
5847
114.68
404552167746777
10:15:31
XLON
5919
114.68
404552167746778
10:16:31
XLON
3125
114.68
404552167746935
10:18:10
XLON
3000
114.76
404552167747128
10:18:21
XLON
2579
114.78
404552167747154
10:18:21
XLON
5838
114.78
404552167747155
10:18:47
XLON
3920
114.80
404552167747191
10:19:16
XLON
5730
114.78
404552167747239
10:19:16
XLON
2800
114.78
404552167747247
10:19:16
XLON
3200
114.78
404552167747248
10:19:16
XLON
3000
114.78
404552167747249
10:19:16
XLON
1388
114.78
404552167747250
10:19:16
XLON
2413
114.78
404552167747251
10:19:39
XLON
628
114.74
404552167747283
10:19:39
XLON
895
114.74
404552167747284
10:19:39
XLON
1666
114.74
404552167747285
10:20:26
XLON
3166
114.74
404552167747402
10:20:26
XLON
3000
114.74
404552167747403
10:20:53
XLON
3386
114.74
404552167747481
10:21:29
XLON
3979
114.70
404552167747564
10:21:31
XLON
3349
114.64
404552167747581
10:21:56
XLON
5840
114.62
404552167747677
10:24:15
XLON
3559
114.70
404552167748066
10:24:15
XLON
1383
114.68
404552167748069
10:24:15
XLON
3000
114.70
404552167748070
10:24:15
XLON
2500
114.70
404552167748071
10:24:15
XLON
1389
114.70
404552167748072
10:24:15
XLON
1202
114.70
404552167748073
10:24:39
XLON
9298
114.70
404552167748213
10:24:39
XLON
1719
114.70
404552167748214
10:25:34
XLON
3568
114.66
404552167748423
10:25:46
XLON
1574
114.64
404552167748540
10:25:46
XLON
3475
114.64
404552167748541
10:27:13
XLON
6692
114.64
404552167748689
10:27:13
XLON
7031
114.64
404552167748690
10:27:13
XLON
3688
114.64
404552167748698
10:27:13
XLON
2500
114.64
404552167748699
10:27:13
XLON
504
114.64
404552167748700
10:28:20
XLON
2938
114.58
404552167748833
10:29:34
XLON
65
114.62
404552167749015
10:29:57
XLON
14045
114.60
404552167749080
10:30:18
XLON
5664
114.56
404552167749152
10:30:30
XLON
3173
114.54
404552167749176
10:30:56
XLON
2921
114.54
404552167749332
10:31:37
XLON
2108
114.56
404552167749467
10:31:37
XLON
744
114.56
404552167749468
10:32:21
XLON
8511
114.58
404552167749566
10:34:07
XLON
4474
114.56
404552167749766
10:34:10
XLON
11263
114.56
404552167749775
10:34:10
XLON
1342
114.56
404552167749776
10:35:25
XLON
6182
114.64
404552167749998
10:35:26
XLON
6927
114.64
404552167750003
10:35:26
XLON
1972
114.64
404552167750004
10:35:49
XLON
6437
114.64
404552167750063
10:36:16
XLON
3280
114.60
404552167750146
10:39:54
XLON
2466
114.72
404552167750535
10:39:56
XLON
141
114.72
404552167750553
10:40:38
XLON
360
114.78
404552167750618
10:40:41
XLON
1118
114.80
404552167750621
10:40:41
XLON
4400
114.80
404552167750622
10:40:41
XLON
3072
114.80
404552167750623
10:40:41
XLON
3000
114.80
404552167750624
10:40:41
XLON
2500
114.80
404552167750625
10:40:41
XLON
1388
114.80
404552167750626
10:40:41
XLON
1149
114.80
404552167750627
10:40:41
XLON
10018
114.80
404552167750628
10:40:55
XLON
3000
114.80
404552167750654
10:40:55
XLON
314
114.80
404552167750655
10:41:11
XLON
2500
114.80
404552167750682
10:41:11
XLON
397
114.80
404552167750683
10:41:28
XLON
2899
114.80
404552167750712
10:41:33
XLON
889
114.80
404552167750716
10:42:22
XLON
13875
114.78
404552167750830
10:42:22
XLON
3200
114.78
404552167750837
10:42:22
XLON
2500
114.78
404552167750838
10:42:22
XLON
3000
114.78
404552167750839
10:42:22
XLON
1388
114.78
404552167750840
10:42:22
XLON
596
114.78
404552167750841
10:43:17
XLON
7170
114.78
404552167751001
10:43:53
XLON
3220
114.84
404552167751149
10:43:53
XLON
3200
114.84
404552167751150
10:43:53
XLON
174
114.84
404552167751151
10:44:36
XLON
7507
114.80
404552167751241
10:45:25
XLON
4269
114.80
404552167751332
10:47:02
XLON
2340
114.86
404552167751526
10:47:02
XLON
1726
114.86
404552167751527
10:47:10
XLON
1248
114.88
404552167751556
10:47:30
XLON
12981
114.86
404552167751603
10:47:31
XLON
2642
114.86
404552167751604
10:47:31
XLON
4326
114.86
404552167751605
10:49:34
XLON
41
114.92
404552167751802
10:50:03
XLON
3000
114.90
404552167751848
10:50:03
XLON
2500
114.90
404552167751849
10:50:03
XLON
1387
114.90
404552167751850
10:50:03
XLON
1387
114.92
404552167751851
10:50:03
XLON
2500
114.92
404552167751852
10:50:03
XLON
3153
114.92
404552167751853
10:50:22
XLON
9004
114.90
404552167751867
10:50:22
XLON
2583
114.90
404552167751868
10:52:10
XLON
12804
114.96
404552167752104
10:52:10
XLON
6750
114.96
404552167752110
10:53:05
XLON
6621
114.88
404552167752232
10:54:50
XLON
3527
114.86
404552167752431
10:55:47
XLON
7311
114.86
404552167752616
10:56:38
XLON
12814
114.86
404552167752832
10:56:38
XLON
11611
114.86
404552167752853
10:57:02
XLON
3510
114.86
404552167752937
10:58:41
XLON
11885
114.90
404552167753097
10:59:00
XLON
2871
114.88
404552167753137
11:00:26
XLON
1008
114.88
404552167753299
11:00:54
XLON
4221
114.86
404552167753350
11:00:54
XLON
9255
114.86
404552167753351
11:02:01
XLON
5242
114.84
404552167753530
11:02:42
XLON
606
114.88
404552167753813
11:02:56
XLON
13822
114.88
404552167753823
11:04:19
XLON
2918
114.92
404552167753982
11:04:19
XLON
947
114.92
404552167753983
11:04:35
XLON
6833
114.92
404552167754013
11:04:35
XLON
2921
114.92
404552167754015
11:04:35
XLON
437
114.92
404552167754016
11:05:08
XLON
3049
114.92
404552167754095
11:05:08
XLON
3000
114.92
404552167754106
11:05:08
XLON
58
114.92
404552167754107
11:05:49
XLON
3200
114.88
404552167754248
11:07:05
XLON
13041
114.90
404552167754346
11:08:11
XLON
231
114.88
404552167754532
11:08:11
XLON
2383
114.88
404552167754533
11:09:35
XLON
3000
114.90
404552167754741
11:09:43
XLON
6236
114.88
404552167754754
11:09:43
XLON
6520
114.88
404552167754755
11:09:43
XLON
2500
114.88
404552167754758
11:09:43
XLON
1387
114.88
404552167754759
11:09:43
XLON
2099
114.88
404552167754760
11:09:43
XLON
3000
114.88
404552167754761
11:09:43
XLON
3052
114.88
404552167754762
11:10:31
XLON
2959
114.92
404552167754910
11:11:50
XLON
3600
115.00
404552167754999
11:12:08
XLON
621
115.00
404552167755016
11:12:08
XLON
1471
115.00
404552167755017
11:12:36
XLON
6662
114.98
404552167755055
11:12:36
XLON
3000
114.98
404552167755059
11:12:36
XLON
7053
114.98
404552167755060
11:12:50
XLON
3264
114.94
404552167755080
11:13:23
XLON
2904
114.92
404552167755142
11:14:20
XLON
8904
114.88
404552167755196
11:15:48
XLON
10177
114.92
404552167755370
11:15:48
XLON
291
114.92
404552167755372
11:15:48
XLON
3000
114.92
404552167755373
11:15:48
XLON
1102
114.92
404552167755374
11:17:10
XLON
7999
114.88
404552167755509
11:17:10
XLON
3000
114.88
404552167755510
11:17:10
XLON
2317
114.88
404552167755511
11:18:10
XLON
6558
114.88
404552167755625
11:18:10
XLON
1082
114.88
404552167755626
11:18:10
XLON
2500
114.88
404552167755628
11:18:10
XLON
1388
114.88
404552167755629
11:18:10
XLON
2670
114.88
404552167755630
11:18:56
XLON
3219
114.84
404552167755723
11:20:54
XLON
3200
114.88
404552167755940
11:20:54
XLON
3000
114.88
404552167755941
11:22:03
XLON
4446
114.92
404552167756047
11:22:03
XLON
3711
114.92
404552167756048
11:22:12
XLON
9204
114.92
404552167756067
11:22:12
XLON
3000
114.90
404552167756090
11:22:12
XLON
383
114.92
404552167756091
11:23:02
XLON
4365
114.90
404552167756154
11:23:02
XLON
3200
114.90
404552167756156
11:23:02
XLON
2500
114.90
404552167756157
11:23:02
XLON
610
114.90
404552167756158
11:26:51
XLON
3577
114.96
404552167756537
11:26:51
XLON
3000
114.96
404552167756551
11:26:51
XLON
2795
114.96
404552167756552
11:26:51
XLON
2113
114.96
404552167756553
11:26:51
XLON
2500
114.96
404552167756554
11:26:51
XLON
621
114.96
404552167756555
11:26:52
XLON
2232
114.96
404552167756558
11:26:52
XLON
5729
114.96
404552167756559
11:27:46
XLON
3781
114.98
404552167756704
11:27:46
XLON
1386
115.00
404552167756706
11:27:46
XLON
1973
115.00
404552167756707
11:30:56
XLON
8200
115.02
404552167757072
11:30:57
XLON
3000
115.02
404552167757075
11:30:57
XLON
3891
115.02
404552167757076
11:30:57
XLON
1283
115.02
404552167757077
11:32:46
XLON
13245
115.00
404552167757383
11:32:46
XLON
3028
115.00
404552167757398
11:32:46
XLON
2500
115.00
404552167757399
11:32:46
XLON
3000
115.00
404552167757400
11:32:46
XLON
4638
115.00
404552167757401
11:33:10
XLON
3126
114.98
404552167757425
11:33:11
XLON
1229
114.98
404552167757430
11:33:17
XLON
3342
114.98
404552167757438
11:34:52
XLON
3000
114.96
404552167757653
11:34:52
XLON
464
114.96
404552167757654
11:37:31
XLON
3200
115.02
404552167757949
11:37:31
XLON
3000
115.02
404552167757950
11:37:31
XLON
11736
115.00
404552167757953
11:37:49
XLON
173
115.00
404552167757981
11:37:49
XLON
3000
115.00
404552167757982
11:41:02
XLON
2500
115.02
404552167758319
11:41:02
XLON
3000
115.02
404552167758320
11:41:02
XLON
1385
115.02
404552167758321
11:41:02
XLON
2147
115.02
404552167758322
11:41:07
XLON
2195
115.02
404552167758337
11:41:09
XLON
1795
115.02
404552167758378
11:41:40
XLON
9226
115.00
404552167758462
11:41:40
XLON
2200
115.00
404552167758485
11:41:40
XLON
2316
115.00
404552167758486
11:41:40
XLON
1386
115.00
404552167758487
11:41:40
XLON
2500
115.00
404552167758488
11:41:40
XLON
2927
115.00
404552167758489
11:41:40
XLON
73
115.00
404552167758492
11:41:40
XLON
4497
115.00
404552167758493
11:41:40
XLON
2500
115.00
404552167758494
11:41:40
XLON
1386
115.00
404552167758495
11:41:40
XLON
3429
115.00
404552167758496
11:41:40
XLON
3279
115.00
404552167758497
11:41:40
XLON
4244
115.00
404552167758498
11:42:06
XLON
4563
114.94
404552167758569
11:42:14
XLON
3292
114.86
404552167758600
11:43:04
XLON
4119
114.88
404552167758683
11:43:59
XLON
3000
114.86
404552167758899
11:43:59
XLON
2115
114.86
404552167758900
11:43:59
XLON
3432
114.86
404552167758894
11:45:12
XLON
11288
114.88
404552167759105
11:46:15
XLON
6061
114.92
404552167759223
11:46:25
XLON
3500
114.92
404552167759275
11:46:25
XLON
2800
114.92
404552167759285
11:46:25
XLON
705
114.92
404552167759286
11:47:11
XLON
2679
114.88
404552167759389
11:47:11
XLON
686
114.88
404552167759390
11:48:35
XLON
2175
114.96
404552167759536
11:48:35
XLON
3704
114.96
404552167759537
11:48:50
XLON
3316
114.96
404552167759572
11:49:33
XLON
1900
115.00
404552167759609
11:49:33
XLON
3094
115.00
404552167759610
11:49:33
XLON
840
115.00
404552167759611
11:50:10
XLON
10461
115.00
404552167759648
11:50:10
XLON
3000
115.00
404552167759653
11:50:10
XLON
800
115.00
404552167759654
11:50:10
XLON
2200
115.00
404552167759655
11:50:37
XLON
4494
114.98
404552167759725
11:51:14
XLON
3118
115.04
404552167759778
11:52:20
XLON
3577
115.02
404552167759877
11:55:18
XLON
3000
115.00
404552167760228
11:55:18
XLON
12994
115.02
404552167760220
11:55:20
XLON
4797
115.00
404552167760231
11:55:32
XLON
3000
114.98
404552167760251
11:55:32
XLON
4420
114.98
404552167760246
11:55:41
XLON
5865
114.98
404552167760273
11:56:02
XLON
3095
115.00
404552167760321
11:57:08
XLON
11833
115.00
404552167760432
11:57:11
XLON
2536
115.02
404552167760467
11:57:11
XLON
653
115.02
404552167760468
11:58:07
XLON
141
115.02
404552167760610
11:58:07
XLON
3000
115.02
404552167760611
11:58:07
XLON
274
115.02
404552167760612
11:58:08
XLON
12694
115.00
404552167760616
11:58:12
XLON
11657
114.96
404552167760643
11:58:13
XLON
2500
114.96
404552167760644
11:58:13
XLON
1386
114.96
404552167760645
11:58:13
XLON
467
114.96
404552167760646
11:58:18
XLON
1387
114.94
404552167760678
11:58:18
XLON
2500
114.94
404552167760679
11:58:18
XLON
3000
114.94
404552167760680
11:58:18
XLON
2525
114.94
404552167760681
11:58:21
XLON
1350
114.92
404552167760701
11:58:21
XLON
2537
114.92
404552167760702
11:59:47
XLON
3000
114.98
404552167760964
11:59:54
XLON
3000
114.98
404552167760970
11:59:55
XLON
2208
114.98
404552167760976
12:00:00
XLON
3000
114.98
404552167761010
12:00:00
XLON
2672
114.98
404552167761011
12:00:00
XLON
3187
114.98
404552167761012
12:00:00
XLON
1103
114.98
404552167761013
12:00:03
XLON
3167
114.98
404552167761028
12:00:10
XLON
14117
114.96
404552167761034
12:00:48
XLON
7646
114.94
404552167761092
12:01:14
XLON
6213
114.92
404552167761121
12:01:14
XLON
2924
114.92
404552167761133
12:01:46
XLON
4158
114.90
404552167761163
12:01:46
XLON
1237
114.90
404552167761164
12:02:40
XLON
944
114.94
404552167761379
12:02:42
XLON
2000
114.96
404552167761381
12:02:44
XLON
989
114.96
404552167761390
12:03:00
XLON
2987
114.96
404552167761485
12:03:00
XLON
2500
114.96
404552167761488
12:03:00
XLON
546
114.96
404552167761489
12:03:17
XLON
3491
114.96
404552167761548
12:03:17
XLON
3200
114.96
404552167761555
12:03:17
XLON
2700
114.96
404552167761556
12:03:22
XLON
6042
114.96
404552167761568
12:03:22
XLON
2800
114.96
404552167761569
12:03:22
XLON
3100
114.96
404552167761570
12:03:48
XLON
2300
114.96
404552167761625
12:03:48
XLON
2704
114.96
404552167761626
12:04:19
XLON
12880
114.96
404552167761818
12:04:19
XLON
4310
114.96
404552167761824
12:06:15
XLON
1174
114.84
404552167762160
12:06:16
XLON
2743
114.84
404552167762161
12:06:16
XLON
2587
114.84
404552167762162
12:06:16
XLON
331
114.84
404552167762163
12:06:16
XLON
6568
114.84
404552167762164
12:06:16
XLON
169
114.84
404552167762165
12:06:16
XLON
3000
114.84
404552167762188
12:06:16
XLON
775
114.84
404552167762189
12:06:33
XLON
4125
114.82
404552167762256
12:09:34
XLON
4866
114.90
404552167762590
12:09:34
XLON
1260
114.90
404552167762595
12:09:34
XLON
3200
114.90
404552167762596
12:09:34
XLON
3100
114.90
404552167762597
12:09:34
XLON
113
114.90
404552167762598
12:10:13
XLON
2121
114.90
404552167762727
12:10:13
XLON
7885
114.90
404552167762728
12:10:14
XLON
3200
114.90
404552167762732
12:10:14
XLON
2247
114.90
404552167762733
12:10:14
XLON
98
114.90
404552167762734
12:11:13
XLON
9534
114.90
404552167762814
12:11:55
XLON
9056
114.88
404552167762868
12:12:39
XLON
3450
114.96
404552167763012
12:12:40
XLON
3000
114.96
404552167763013
12:12:40
XLON
2300
114.96
404552167763014
12:14:05
XLON
2225
114.98
404552167763107
12:15:20
XLON
976
115.00
404552167763233
12:15:20
XLON
3148
115.00
404552167763234
12:15:20
XLON
1290
115.00
404552167763235
12:18:35
XLON
1372
115.04
404552167763628
12:18:35
XLON
2603
115.04
404552167763629
12:18:35
XLON
1936
115.04
404552167763630
12:19:38
XLON
7620
115.04
404552167763788
12:19:38
XLON
1131
115.04
404552167763796
12:19:38
XLON
2200
115.04
404552167763797
12:19:38
XLON
3200
115.04
404552167763798
12:19:38
XLON
937
115.04
404552167763799
12:19:45
XLON
3000
115.04
404552167763801
12:20:12
XLON
3200
115.06
404552167763832
12:20:12
XLON
3000
115.06
404552167763833
12:20:16
XLON
3000
115.06
404552167763838
12:20:16
XLON
1
115.06
404552167763839
12:20:36
XLON
3000
115.06
404552167763864
12:20:36
XLON
1493
115.06
404552167763865
12:21:04
XLON
4877
115.04
404552167763966
12:21:04
XLON
3200
115.04
404552167763968
12:21:04
XLON
3000
115.04
404552167763969
12:21:08
XLON
1840
115.04
404552167763971
12:21:08
XLON
1670
115.04
404552167763972
12:21:39
XLON
6200
115.04
404552167764024
12:22:54
XLON
2432
115.00
404552167764147
12:24:08
XLON
2606
115.04
404552167764254
12:24:08
XLON
4300
115.04
404552167764255
12:24:09
XLON
7081
115.04
404552167764268
12:24:54
XLON
5403
115.00
404552167764381
12:25:42
XLON
6048
115.00
404552167764462
12:25:52
XLON
3000
114.96
404552167764495
12:26:29
XLON
137
115.00
404552167764550
12:26:34
XLON
3000
115.00
404552167764551
12:27:05
XLON
3000
115.00
404552167764587
12:27:05
XLON
2500
115.00
404552167764588
12:27:05
XLON
1386
115.00
404552167764589
12:27:19
XLON
3000
115.00
404552167764607
12:27:46
XLON
4700
115.00
404552167764642
12:27:46
XLON
3000
115.00
404552167764643
12:28:01
XLON
11988
114.98
404552167764659
12:28:01
XLON
481
114.98
404552167764660
12:29:40
XLON
3000
115.04
404552167764888
12:29:45
XLON
2927
115.04
404552167764906
12:29:59
XLON
2400
115.04
404552167764917
12:29:59
XLON
3000
115.04
404552167764918
12:30:28
XLON
2821
115.02
404552167765054
12:30:28
XLON
15406
115.02
404552167765055
12:30:28
XLON
8882
115.02
404552167765051
12:30:28
XLON
2802
115.02
404552167765052
12:30:29
XLON
6912
115.02
404552167765076
12:31:10
XLON
3839
115.02
404552167765112
12:32:47
XLON
10426
114.98
404552167765288
12:32:47
XLON
3000
114.98
404552167765293
12:34:08
XLON
4382
114.98
404552167765434
12:34:08
XLON
3000
114.96
404552167765442
12:34:08
XLON
2500
114.96
404552167765443
12:34:08
XLON
1386
114.96
404552167765444
12:34:08
XLON
1386
114.98
404552167765445
12:34:08
XLON
480
114.98
404552167765446
12:36:10
XLON
2138
114.98
404552167765641
12:36:10
XLON
4492
114.98
404552167765642
12:36:10
XLON
2931
114.98
404552167765643
12:37:06
XLON
3585
115.02
404552167765724
12:37:13
XLON
3000
115.02
404552167765734
12:37:13
XLON
676
115.02
404552167765735
12:37:30
XLON
4488
115.02
404552167765779
12:37:30
XLON
3000
115.02
404552167765780
12:37:30
XLON
2245
115.02
404552167765781
12:37:30
XLON
2900
115.02
404552167765782
12:37:30
XLON
3191
115.02
404552167765783
12:38:22
XLON
7118
115.02
404552167765921
12:38:22
XLON
3000
115.02
404552167765927
12:38:22
XLON
2277
115.02
404552167765928
12:38:22
XLON
248
115.02
404552167765929
12:39:23
XLON
3077
115.00
404552167766048
12:40:22
XLON
1187
115.06
404552167766172
12:40:22
XLON
6518
115.06
404552167766173
12:40:40
XLON
3238
115.06
404552167766197
12:40:58
XLON
3000
115.04
404552167766260
12:42:13
XLON
4614
115.02
404552167766374
12:42:13
XLON
2500
115.02
404552167766376
12:42:13
XLON
384
115.02
404552167766377
12:43:25
XLON
3487
115.08
404552167766670
12:43:25
XLON
4073
115.08
404552167766671
12:44:57
XLON
8542
115.08
404552167766831
12:46:31
XLON
12718
115.06
404552167766950
12:46:58
XLON
3643
115.02
404552167767028
12:46:58
XLON
2467
115.02
404552167767029
12:46:58
XLON
849
115.02
404552167767030
12:46:58
XLON
2500
115.02
404552167767031
12:46:58
XLON
1386
115.02
404552167767032
12:46:58
XLON
3000
115.02
404552167767033
12:46:58
XLON
607
115.02
404552167767034
12:49:07
XLON
1486
114.98
404552167767216
12:49:07
XLON
3000
115.00
404552167767217
12:49:07
XLON
365
115.00
404552167767218
12:52:23
XLON
3636
115.04
404552167767709
12:52:23
XLON
689
115.04
404552167767710
12:52:23
XLON
4286
115.04
404552167767711
12:52:31
XLON
3947
115.02
404552167767760
12:52:31
XLON
1063
115.02
404552167767751
12:52:31
XLON
10824
115.02
404552167767752
12:54:04
XLON
2359
115.00
404552167767928
12:54:04
XLON
1827
115.00
404552167767929
12:54:30
XLON
1865
115.00
404552167767954
12:54:30
XLON
2204
115.00
404552167767955
12:54:45
XLON
2898
114.98
404552167767991
12:56:48
XLON
8591
115.04
404552167768175
12:56:50
XLON
3407
115.02
404552167768246
12:56:50
XLON
876
115.02
404552167768247
12:57:04
XLON
5444
115.02
404552167768262
12:57:04
XLON
853
115.02
404552167768263
12:57:04
XLON
2600
115.02
404552167768264
12:57:04
XLON
3000
115.02
404552167768265
12:59:09
XLON
12708
115.02
404552167768439
12:59:09
XLON
1181
115.02
404552167768440
13:00:00
XLON
3892
115.04
404552167768519
13:00:00
XLON
3000
115.02
404552167768552
13:00:00
XLON
1218
115.04
404552167768553
13:00:38
XLON
4233
115.00
404552167768655
13:01:13
XLON
1835
115.04
404552167768817
13:01:13
XLON
3325
115.04
404552167768818
13:01:33
XLON
3000
115.02
404552167768889
13:01:33
XLON
16
115.02
404552167768890
13:03:20
XLON
4439
115.04
404552167769056
13:04:35
XLON
4214
115.00
404552167769302
13:04:35
XLON
3149
115.00
404552167769303
13:05:47
XLON
3000
114.96
404552167769470
13:05:47
XLON
716
114.96
404552167769471
13:06:11
XLON
3076
114.90
404552167769517
13:08:22
XLON
11067
114.92
404552167769726
13:13:15
XLON
13089
114.94
404552167770271
13:13:15
XLON
2500
114.94
404552167770272
13:13:15
XLON
1387
114.94
404552167770273
13:13:15
XLON
1492
114.94
404552167770274
13:14:08
XLON
3379
114.94
404552167770454
13:15:47
XLON
3891
114.90
404552167770726
13:15:47
XLON
1049
114.90
404552167770727
13:16:53
XLON
3049
114.86
404552167770842
13:17:31
XLON
2981
114.82
404552167770919
13:17:31
XLON
3000
114.82
404552167770921
13:17:31
XLON
98
114.82
404552167770922
13:18:36
XLON
8489
114.86
404552167771037
13:18:36
XLON
2960
114.86
404552167771038
13:19:23
XLON
2959
114.80
404552167771153
13:20:13
XLON
886
114.80
404552167771245
13:20:13
XLON
11472
114.80
404552167771246
13:20:13
XLON
1106
114.80
404552167771247
13:20:27
XLON
1028
114.80
404552167771276
13:20:27
XLON
2460
114.80
404552167771277
13:20:48
XLON
954
114.78
404552167771301
13:20:48
XLON
551
114.78
404552167771302
13:20:48
XLON
2014
114.78
404552167771303
13:22:14
XLON
4492
114.88
404552167771510
13:22:17
XLON
12178
114.86
404552167771542
13:22:18
XLON
3000
114.84
404552167771548
13:22:44
XLON
9899
114.84
404552167771593
13:23:24
XLON
2304
114.84
404552167771689
13:23:24
XLON
780
114.84
404552167771690
13:23:55
XLON
10837
114.82
404552167771722
13:25:32
XLON
910
114.84
404552167772039
13:25:32
XLON
2146
114.84
404552167772040
13:25:32
XLON
3100
114.84
404552167772043
13:25:32
XLON
1858
114.84
404552167772044
13:25:57
XLON
3100
114.80
404552167772112
13:26:03
XLON
3860
114.76
404552167772144
13:28:35
XLON
5990
114.80
404552167772401
13:28:35
XLON
3000
114.80
404552167772407
13:28:35
XLON
2069
114.80
404552167772408
13:28:40
XLON
2963
114.80
404552167772410
13:28:56
XLON
2442
114.80
404552167772416
13:28:56
XLON
584
114.80
404552167772417
13:29:12
XLON
2869
114.82
404552167772474
13:29:28
XLON
131
114.82
404552167772509
13:29:28
XLON
1298
114.82
404552167772510
13:29:56
XLON
12729
114.82
404552167772551
13:29:56
XLON
3000
114.82
404552167772552
13:29:56
XLON
2249
114.82
404552167772553
13:30:33
XLON
2859
114.82
404552167772632
13:30:42
XLON
4779
114.82
404552167772661
13:30:54
XLON
3506
114.82
404552167772688
13:32:16
XLON
11515
114.82
404552167772832
13:32:16
XLON
2351
114.82
404552167772833
13:33:16
XLON
2526
114.84
404552167773026
13:33:30
XLON
7010
114.84
404552167773042
13:33:59
XLON
2778
114.84
404552167773090
13:34:33
XLON
719
114.86
404552167773140
13:34:49
XLON
1716
114.90
404552167773191
13:34:49
XLON
1196
114.90
404552167773192
13:34:59
XLON
1051
114.90
404552167773209
13:35:19
XLON
3000
114.90
404552167773262
13:35:19
XLON
2247
114.90
404552167773263
13:35:19
XLON
2297
114.90
404552167773264
13:35:36
XLON
3560
114.90
404552167773323
13:35:36
XLON
3216
114.90
404552167773326
13:36:54
XLON
6291
114.90
404552167773499
13:36:54
XLON
3039
114.90
404552167773500
13:36:54
XLON
3000
114.90
404552167773515
13:36:54
XLON
10059
114.90
404552167773516
13:38:41
XLON
9234
114.94
404552167773797
13:38:41
XLON
3589
114.94
404552167773798
13:38:41
XLON
2500
114.94
404552167773803
13:38:41
XLON
2247
114.94
404552167773804
13:38:41
XLON
1387
114.94
404552167773805
13:38:41
XLON
2585
114.94
404552167773806
13:39:24
XLON
6845
114.90
404552167773911
13:39:42
XLON
3000
114.86
404552167773949
13:40:51
XLON
3000
114.84
404552167774039
13:40:51
XLON
49
114.84
404552167774040
13:40:52
XLON
8417
114.84
404552167774053
13:41:43
XLON
4871
114.78
404552167774198
13:41:43
XLON
2328
114.78
404552167774199
13:41:43
XLON
6026
114.78
404552167774200
13:43:46
XLON
11896
114.84
404552167774509
13:44:12
XLON
13825
114.82
404552167774611
13:44:12
XLON
1388
114.82
404552167774613
13:44:12
XLON
3000
114.82
404552167774614
13:44:46
XLON
2713
114.80
404552167774712
13:44:46
XLON
362
114.80
404552167774713
13:44:46
XLON
2099
114.80
404552167774717
13:44:46
XLON
993
114.80
404552167774718
13:44:51
XLON
8880
114.80
404552167774734
13:44:51
XLON
2073
114.80
404552167774735
13:44:51
XLON
2073
114.80
404552167774736
13:44:51
XLON
1963
114.80
404552167774737
13:45:18
XLON
5280
114.74
404552167774788
13:45:43
XLON
941
114.76
404552167774890
13:45:43
XLON
2484
114.76
404552167774891
13:46:07
XLON
6776
114.74
404552167774985
13:46:07
XLON
4343
114.74
404552167774986
13:46:22
XLON
6
114.72
404552167775040
13:46:22
XLON
83
114.72
404552167775041
13:46:22
XLON
51
114.72
404552167775042
13:46:25
XLON
1
114.72
404552167775051
13:46:27
XLON
1748
114.72
404552167775052
13:46:27
XLON
1331
114.72
404552167775053
13:48:48
XLON
348
114.72
404552167775343
13:48:48
XLON
6804
114.72
404552167775344
13:49:16
XLON
4418
114.72
404552167775412
13:49:16
XLON
1981
114.72
404552167775413
13:49:26
XLON
2164
114.70
404552167775441
13:49:26
XLON
2458
114.70
404552167775442
13:49:26
XLON
3000
114.70
404552167775443
13:49:26
XLON
1536
114.70
404552167775444
13:51:00
XLON
3000
114.70
404552167775688
13:51:00
XLON
2251
114.70
404552167775689
13:51:00
XLON
3302
114.70
404552167775690
13:51:27
XLON
1805
114.70
404552167775749
13:51:27
XLON
1224
114.70
404552167775750
13:51:41
XLON
2461
114.70
404552167775800
13:51:41
XLON
263
114.70
404552167775801
13:52:17
XLON
2436
114.72
404552167775906
13:53:15
XLON
13336
114.74
404552167776012
13:53:17
XLON
2111
114.74
404552167776016
13:53:17
XLON
1354
114.74
404552167776017
13:53:29
XLON
1187
114.74
404552167776025
13:53:29
XLON
1778
114.74
404552167776026
13:53:38
XLON
171
114.74
404552167776054
13:53:38
XLON
2078
114.74
404552167776055
13:53:49
XLON
1997
114.74
404552167776079
13:53:49
XLON
860
114.74
404552167776080
13:53:52
XLON
3207
114.72
404552167776085
13:54:04
XLON
9992
114.72
404552167776101
13:54:04
XLON
2500
114.72
404552167776102
13:54:04
XLON
707
114.72
404552167776103
13:57:44
XLON
3000
114.68
404552167776558
13:57:44
XLON
2815
114.68
404552167776559
13:57:44
XLON
2500
114.68
404552167776560
13:57:49
XLON
2285
114.68
404552167776590
13:57:49
XLON
3153
114.68
404552167776591
13:57:49
XLON
2674
114.68
404552167776592
13:57:49
XLON
1470
114.68
404552167776593
13:57:49
XLON
2147
114.68
404552167776594
13:57:51
XLON
1869
114.68
404552167776601
13:57:51
XLON
2579
114.68
404552167776602
13:57:51
XLON
6983
114.68
404552167776603
13:59:08
XLON
14056
114.68
404552167776843
13:59:08
XLON
3000
114.68
404552167776845
13:59:08
XLON
2944
114.68
404552167776846
13:59:41
XLON
2951
114.68
404552167776896
14:00:08
XLON
573
114.66
404552167776979
14:00:08
XLON
12449
114.66
404552167776980
14:01:01
XLON
2999
114.66
404552167777073
14:01:21
XLON
5024
114.66
404552167777134
14:01:21
XLON
7572
114.66
404552167777135
14:01:21
XLON
4756
114.66
404552167777149
14:02:19
XLON
108
114.66
404552167777261
14:02:19
XLON
2469
114.66
404552167777262
14:02:19
XLON
335
114.66
404552167777263
14:04:03
XLON
2069
114.72
404552167777524
14:04:03
XLON
11829
114.72
404552167777525
14:04:04
XLON
3000
114.72
404552167777526
14:04:04
XLON
2346
114.72
404552167777527
14:04:04
XLON
2500
114.72
404552167777528
14:06:20
XLON
2200
114.74
404552167777788
14:06:20
XLON
3000
114.74
404552167777789
14:06:20
XLON
337
114.74
404552167777790
14:06:20
XLON
8149
114.74
404552167777791
14:06:20
XLON
219
114.74
404552167777792
14:06:20
XLON
2300
114.74
404552167777793
14:06:20
XLON
55
114.74
404552167777794
14:07:50
XLON
3000
114.80
404552167778140
14:07:50
XLON
2642
114.80
404552167778141
14:07:50
XLON
12029
114.80
404552167778136
14:07:52
XLON
2600
114.80
404552167778150
14:07:52
XLON
3000
114.80
404552167778151
14:07:52
XLON
2500
114.80
404552167778152
14:08:08
XLON
3000
114.80
404552167778194
14:08:25
XLON
689
114.82
404552167778284
14:08:25
XLON
2700
114.82
404552167778285
14:09:44
XLON
3982
114.86
404552167778463
14:09:44
XLON
3000
114.86
404552167778464
14:09:44
XLON
2500
114.86
404552167778465
14:09:44
XLON
2248
114.86
404552167778466
14:09:44
XLON
1996
114.86
404552167778467
14:09:46
XLON
3000
114.86
404552167778470
14:09:51
XLON
3000
114.86
404552167778478
14:10:01
XLON
2962
114.86
404552167778498
14:11:20
XLON
3000
114.86
404552167778663
14:11:20
XLON
2300
114.86
404552167778664
14:11:20
XLON
2500
114.86
404552167778665
14:11:20
XLON
2500
114.86
404552167778666
14:11:20
XLON
3135
114.86
404552167778667
14:11:20
XLON
1021
114.86
404552167778660
14:11:20
XLON
12353
114.86
404552167778661
14:11:42
XLON
5804
114.82
404552167778707
14:12:20
XLON
3265
114.80
404552167778813
14:12:20
XLON
2500
114.80
404552167778814
14:12:20
XLON
2176
114.80
404552167778815
14:13:26
XLON
2412
114.80
404552167779004
14:13:26
XLON
568
114.80
404552167779005
14:13:48
XLON
5299
114.82
404552167779085
14:14:02
XLON
6357
114.82
404552167779127
14:14:02
XLON
2500
114.82
404552167779129
14:14:02
XLON
2500
114.82
404552167779130
14:14:02
XLON
662
114.82
404552167779131
14:15:02
XLON
4926
114.80
404552167779323
14:15:02
XLON
3000
114.80
404552167779326
14:15:02
XLON
2500
114.80
404552167779327
14:15:02
XLON
1653
114.80
404552167779328
14:15:47
XLON
4884
114.82
404552167779458
14:15:47
XLON
3000
114.82
404552167779460
14:15:47
XLON
1700
114.82
404552167779461
14:16:08
XLON
1826
114.82
404552167779510
14:16:08
XLON
2957
114.82
404552167779511
14:16:35
XLON
5198
114.80
404552167779600
14:16:35
XLON
1172
114.80
404552167779601
14:17:33
XLON
2389
114.80
404552167779731
14:17:33
XLON
541
114.80
404552167779732
14:18:13
XLON
438
114.84
404552167779801
14:18:13
XLON
927
114.84
404552167779802
14:18:13
XLON
3000
114.84
404552167779803
14:18:13
XLON
1958
114.84
404552167779804
14:19:14
XLON
3000
114.84
404552167779984
14:19:14
XLON
2500
114.84
404552167779985
14:19:14
XLON
1342
114.82
404552167779986
14:19:54
XLON
2657
114.82
404552167780060
14:19:54
XLON
9161
114.82
404552167780061
14:20:10
XLON
420
114.88
404552167780127
14:20:10
XLON
3000
114.88
404552167780128
14:20:20
XLON
3000
114.88
404552167780154
14:20:20
XLON
2400
114.88
404552167780155
14:20:23
XLON
1786
114.88
404552167780161
14:20:23
XLON
1305
114.88
404552167780162
14:20:23
XLON
1328
114.88
404552167780163
14:20:30
XLON
3000
114.88
404552167780175
14:20:30
XLON
516
114.88
404552167780176
14:20:31
XLON
12079
114.86
404552167780188
14:20:31
XLON
1000
114.80
404552167780207
14:20:37
XLON
3916
114.80
404552167780228
14:22:05
XLON
5042
114.86
404552167780527
14:22:05
XLON
2800
114.86
404552167780531
14:22:05
XLON
2200
114.86
404552167780532
14:22:05
XLON
248
114.86
404552167780533
14:22:14
XLON
4003
114.84
404552167780554
14:22:15
XLON
2500
114.84
404552167780555
14:22:15
XLON
762
114.84
404552167780556
14:22:48
XLON
2362
114.82
404552167780624
14:22:48
XLON
704
114.82
404552167780625
14:23:10
XLON
2800
114.82
404552167780735
14:23:10
XLON
2483
114.82
404552167780736
14:23:17
XLON
13842
114.80
404552167780810
14:23:56
XLON
5327
114.80
404552167780948
14:23:56
XLON
3000
114.78
404552167780952
14:23:56
XLON
2194
114.78
404552167780953
14:24:48
XLON
11155
114.78
404552167781185
14:25:24
XLON
7793
114.80
404552167781317
14:25:24
XLON
3000
114.80
404552167781319
14:25:24
XLON
1761
114.80
404552167781320
14:25:24
XLON
738
114.80
404552167781321
14:26:21
XLON
4348
114.80
404552167781504
14:26:21
XLON
2500
114.80
404552167781506
14:26:21
XLON
3000
114.80
404552167781507
14:26:21
XLON
1737
114.80
404552167781508
14:26:48
XLON
11639
114.82
404552167781617
14:26:48
XLON
3000
114.82
404552167781619
14:26:48
XLON
395
114.82
404552167781620
14:27:40
XLON
2704
114.82
404552167781791
14:27:40
XLON
1023
114.82
404552167781792
14:27:40
XLON
3000
114.82
404552167781793
14:27:40
XLON
9000
114.82
404552167781794
14:27:40
XLON
1455
114.82
404552167781795
14:27:58
XLON
3012
114.80
404552167781840
14:29:53
XLON
3163
114.90
404552167782372
14:29:53
XLON
2808
114.90
404552167782373
14:29:53
XLON
809
114.90
404552167782374
14:29:53
XLON
1826
114.90
404552167782375
14:30:01
XLON
3576
114.88
404552167782414
14:30:01
XLON
3000
114.88
404552167782429
14:30:01
XLON
2000
114.88
404552167782430
14:30:01
XLON
8672
114.88
404552167782431
14:30:03
XLON
2500
114.84
404552167782553
14:30:03
XLON
1194
114.84
404552167782554
14:30:03
XLON
3000
114.80
404552167782577
14:30:03
XLON
3000
114.80
404552167782607
14:30:03
XLON
7
114.80
404552167782608
14:30:08
XLON
3000
114.78
404552167782691
14:30:08
XLON
4466
114.78
404552167782692
14:30:32
XLON
14194
114.74
404552167783148
14:30:32
XLON
3000
114.74
404552167783152
14:30:32
XLON
1200
114.74
404552167783153
14:30:32
XLON
261
114.74
404552167783154
14:30:42
XLON
5167
114.72
404552167783330
14:30:42
XLON
53
114.72
404552167783331
14:30:50
XLON
558
114.68
404552167783426
14:30:50
XLON
2176
114.68
404552167783427
14:30:50
XLON
752
114.68
404552167783428
14:30:55
XLON
5421
114.68
404552167783497
14:31:02
XLON
3000
114.60
404552167783588
14:31:13
XLON
9621
114.64
404552167783763
14:31:28
XLON
4658
114.60
404552167783943
14:31:28
XLON
2622
114.60
404552167783944
14:31:28
XLON
2500
114.58
404552167783951
14:31:28
XLON
2158
114.58
404552167783952
14:31:49
XLON
8770
114.62
404552167784388
14:31:56
XLON
3477
114.56
404552167784597
14:32:08
XLON
10076
114.56
404552167784773
14:32:24
XLON
4426
114.58
404552167785140
14:32:24
XLON
5000
114.58
404552167785141
14:32:24
XLON
1000
114.58
404552167785142
14:32:24
XLON
1233
114.58
404552167785143
14:32:36
XLON
164
114.58
404552167785303
14:32:36
XLON
2838
114.58
404552167785304
14:32:36
XLON
1000
114.56
404552167785309
14:32:45
XLON
1966
114.60
404552167785424
14:32:46
XLON
2253
114.60
404552167785426
14:32:58
XLON
6447
114.58
404552167785506
14:33:01
XLON
3987
114.58
404552167785600
14:33:06
XLON
5428
114.54
404552167785688
14:33:12
XLON
5234
114.54
404552167785744
14:33:20
XLON
3159
114.54
404552167785886
14:33:34
XLON
1334
114.52
404552167785987
14:33:39
XLON
1844
114.52
404552167785999
14:33:43
XLON
674
114.58
404552167786035
14:33:43
XLON
2591
114.58
404552167786036
14:34:03
XLON
60
114.62
404552167786172
14:34:03
XLON
1000
114.62
404552167786170
14:34:14
XLON
1920
114.72
404552167786259
14:34:14
XLON
1272
114.72
404552167786260
14:34:18
XLON
3000
114.72
404552167786295
14:34:40
XLON
2862
114.72
404552167786399
14:34:42
XLON
3000
114.74
404552167786447
14:34:42
XLON
2700
114.74
404552167786448
14:34:43
XLON
337
114.74
404552167786460
14:34:43
XLON
872
114.74
404552167786461
14:34:59
XLON
10304
114.76
404552167786540
14:35:00
XLON
3000
114.72
404552167786551
14:35:00
XLON
2500
114.74
404552167786552
14:35:00
XLON
3000
114.74
404552167786553
14:35:00
XLON
1733
114.74
404552167786554
14:35:00
XLON
81
114.76
404552167786591
14:35:00
XLON
2000
114.76
404552167786592
14:35:01
XLON
3000
114.76
404552167786595
14:35:02
XLON
3000
114.74
404552167786615
14:35:02
XLON
1019
114.74
404552167786616
14:35:11
XLON
3222
114.80
404552167786731
14:35:12
XLON
2000
114.76
404552167786747
14:35:12
XLON
1000
114.76
404552167786748
14:35:12
XLON
1148
114.76
404552167786749
14:35:12
XLON
2500
114.78
404552167786750
14:35:12
XLON
2500
114.78
404552167786751
14:35:12
XLON
657
114.78
404552167786752
14:35:20
XLON
12606
114.70
404552167786806
14:35:25
XLON
2389
114.66
404552167786881
14:35:25
XLON
3689
114.66
404552167786882
14:35:43
XLON
4927
114.60
404552167787049
14:35:48
XLON
562
114.60
404552167787091
14:35:48
XLON
3000
114.60
404552167787092
14:35:49
XLON
2000
114.60
404552167787093
14:35:51
XLON
3000
114.64
404552167787108
14:35:55
XLON
12624
114.64
404552167787147
14:35:55
XLON
3000
114.64
404552167787148
14:35:55
XLON
2500
114.64
404552167787149
14:36:06
XLON
896
114.64
404552167787237
14:36:09
XLON
1860
114.64
404552167787269
14:36:09
XLON
2000
114.64
404552167787270
14:36:31
XLON
3000
114.60
404552167787482
14:36:47
XLON
10104
114.58
404552167787524
14:36:47
XLON
3911
114.58
404552167787525
14:36:59
XLON
2361
114.56
404552167787626
14:37:02
XLON
2075
114.58
404552167787659
14:37:02
XLON
4839
114.58
404552167787660
14:37:05
XLON
3000
114.56
404552167787715
14:37:12
XLON
3000
114.50
404552167787797
14:37:12
XLON
4370
114.50
404552167787798
14:37:12
XLON
4529
114.50
404552167787799
14:37:12
XLON
2500
114.50
404552167787800
14:37:12
XLON
2500
114.50
404552167787801
14:37:25
XLON
841
114.46
404552167787888
14:37:25
XLON
11963
114.46
404552167787889
14:37:25
XLON
841
114.46
404552167787890
14:38:00
XLON
4846
114.66
404552167788155
14:38:00
XLON
3364
114.66
404552167788156
14:38:00
XLON
3000
114.66
404552167788157
14:38:01
XLON
2500
114.66
404552167788168
14:38:01
XLON
3000
114.66
404552167788169
14:38:01
XLON
1614
114.66
404552167788170
14:38:01
XLON
2951
114.66
404552167788173
14:38:07
XLON
1453
114.66
404552167788239
14:38:14
XLON
12315
114.64
404552167788266
14:38:14
XLON
3000
114.64
404552167788275
14:38:14
XLON
1719
114.64
404552167788276
14:38:18
XLON
3000
114.60
404552167788300
14:38:23
XLON
160
114.60
404552167788315
14:38:32
XLON
3165
114.60
404552167788337
14:38:32
XLON
4000
114.60
404552167788338
14:38:32
XLON
780
114.60
404552167788339
14:38:32
XLON
5000
114.60
404552167788340
14:38:32
XLON
1119
114.60
404552167788341
14:38:34
XLON
1290
114.60
404552167788363
14:38:34
XLON
2710
114.60
404552167788364
14:38:34
XLON
1126
114.60
404552167788365
14:38:43
XLON
3514
114.60
404552167788480
14:39:00
XLON
1180
114.60
404552167788554
14:39:00
XLON
3393
114.60
404552167788555
14:39:47
XLON
2903
114.62
404552167788911
14:39:57
XLON
1422
114.62
404552167788973
14:39:57
XLON
1000
114.62
404552167788974
14:39:57
XLON
1306
114.62
404552167788975
14:40:04
XLON
6778
114.62
404552167789046
14:40:15
XLON
12520
114.60
404552167789099
14:40:15
XLON
1
114.60
404552167789100
14:40:21
XLON
3000
114.52
404552167789160
14:40:21
XLON
2500
114.52
404552167789161
14:40:21
XLON
169
114.52
404552167789162
14:40:24
XLON
5734
114.48
404552167789169
14:40:24
XLON
7794
114.48
404552167789170
14:40:25
XLON
2648
114.46
404552167789173
14:40:25
XLON
1237
114.46
404552167789174
14:40:34
XLON
2500
114.50
404552167789234
14:40:34
XLON
847
114.50
404552167789235
14:40:34
XLON
7474
114.50
404552167789233
14:40:58
XLON
5352
114.46
404552167789371
14:41:42
XLON
579
114.42
404552167789546
14:41:42
XLON
1080
114.42
404552167789547
14:41:42
XLON
1986
114.42
404552167789548
14:41:42
XLON
3339
114.42
404552167789549
14:42:03
XLON
2457
114.42
404552167789596
14:42:03
XLON
674
114.42
404552167789597
14:42:10
XLON
2151
114.42
404552167789645
14:42:10
XLON
1019
114.42
404552167789646
14:42:10
XLON
75
114.42
404552167789647
14:42:15
XLON
2060
114.42
404552167789669
14:42:15
XLON
938
114.42
404552167789670
14:42:16
XLON
1038
114.42
404552167789673
14:42:18
XLON
1277
114.42
404552167789679
14:42:18
XLON
2517
114.42
404552167789680
14:42:44
XLON
8205
114.40
404552167789791
14:42:44
XLON
4197
114.40
404552167789792
14:42:44
XLON
3000
114.38
404552167789805
14:42:44
XLON
2500
114.38
404552167789806
14:42:44
XLON
6307
114.38
404552167789807
14:42:44
XLON
1876
114.38
404552167789808
14:42:44
XLON
1200
114.38
404552167789809
14:42:44
XLON
142
114.38
404552167789810
14:43:11
XLON
1537
114.42
404552167789927
14:43:23
XLON
4941
114.42
404552167789979
14:43:24
XLON
2000
114.42
404552167789991
14:43:24
XLON
2754
114.42
404552167789992
14:43:28
XLON
45
114.42
404552167790006
14:43:54
XLON
14951
114.34
404552167790072
14:43:54
XLON
193
114.34
404552167790073
14:44:10
XLON
4832
114.34
404552167790110
14:44:10
XLON
3000
114.34
404552167790112
14:44:10
XLON
1777
114.34
404552167790113
14:44:12
XLON
837
114.30
404552167790123
14:44:12
XLON
6000
114.30
404552167790125
14:44:12
XLON
1000
114.30
404552167790126
14:44:12
XLON
6208
114.30
404552167790127
14:44:12
XLON
3000
114.30
404552167790128
14:44:12
XLON
3837
114.30
404552167790129
14:44:59
XLON
2196
114.24
404552167790346
14:44:59
XLON
3488
114.24
404552167790347
14:44:59
XLON
7165
114.24
404552167790348
14:44:59
XLON
2000
114.24
404552167790351
14:46:44
XLON
10975
114.34
404552167790852
14:46:44
XLON
3000
114.30
404552167790864
14:46:44
XLON
3000
114.30
404552167790865
14:46:44
XLON
2862
114.32
404552167790866
14:46:44
XLON
339
114.30
404552167790868
14:46:44
XLON
3000
114.30
404552167790869
14:46:44
XLON
3000
114.30
404552167790870
14:46:44
XLON
4917
114.30
404552167790871
14:47:25
XLON
14212
114.32
404552167791096
14:47:26
XLON
3000
114.32
404552167791110
14:47:27
XLON
2282
114.32
404552167791113
14:47:39
XLON
3000
114.38
404552167791221
14:47:46
XLON
1000
114.36
404552167791249
14:47:46
XLON
40
114.36
404552167791250
14:47:46
XLON
1000
114.36
404552167791251
14:47:46
XLON
960
114.36
404552167791252
14:47:46
XLON
40
114.36
404552167791253
14:47:46
XLON
1000
114.36
404552167791254
14:47:46
XLON
10
114.36
404552167791255
14:47:46
XLON
910
114.36
404552167791256
14:47:46
XLON
40
114.36
404552167791257
14:47:48
XLON
2104
114.36
404552167791269
14:47:48
XLON
4028
114.36
404552167791279
14:47:48
XLON
5101
114.36
404552167791280
14:47:54
XLON
4990
114.34
404552167791305
14:47:55
XLON
1099
114.34
404552167791313
14:47:55
XLON
567
114.34
404552167791314
14:48:34
XLON
13106
114.36
404552167791455
14:48:34
XLON
3000
114.32
404552167791471
14:48:34
XLON
2500
114.32
404552167791472
14:48:34
XLON
2500
114.34
404552167791473
14:48:34
XLON
2500
114.34
404552167791474
14:48:34
XLON
2258
114.34
404552167791475
14:48:34
XLON
3000
114.34
404552167791476
14:48:34
XLON
6489
114.34
404552167791477
14:48:34
XLON
4846
114.34
404552167791478
14:48:34
XLON
1315
114.36
404552167791479
14:48:34
XLON
3200
114.36
404552167791480
14:48:34
XLON
2500
114.36
404552167791481
14:48:34
XLON
2500
114.36
404552167791482
14:48:34
XLON
4846
114.36
404552167791483
14:48:34
XLON
1200
114.36
404552167791484
14:48:34
XLON
1200
114.36
404552167791485
14:48:34
XLON
3203
114.36
404552167791486
14:48:46
XLON
3198
114.28
404552167791540
14:49:34
XLON
3000
114.30
404552167791689
14:49:34
XLON
2259
114.30
404552167791690
14:49:34
XLON
4900
114.30
404552167791691
14:49:34
XLON
2500
114.30
404552167791692
14:49:36
XLON
397
114.28
404552167791703
14:49:36
XLON
6701
114.28
404552167791704
14:49:36
XLON
6124
114.28
404552167791705
14:49:36
XLON
327
114.28
404552167791706
14:49:41
XLON
2000
114.28
404552167791729
14:49:41
XLON
1120
114.28
404552167791730
14:49:44
XLON
2354
114.28
404552167791755
14:50:05
XLON
8015
114.34
404552167791903
14:50:06
XLON
2000
114.34
404552167791910
14:50:10
XLON
1000
114.34
404552167791952
14:50:21
XLON
3473
114.34
404552167792002
14:50:21
XLON
8647
114.34
404552167792003
14:50:21
XLON
2500
114.34
404552167792006
14:50:21
XLON
3203
114.34
404552167792007
14:50:32
XLON
4065
114.28
404552167792106
14:50:39
XLON
1854
114.28
404552167792119
14:50:39
XLON
1090
114.28
404552167792120
14:50:46
XLON
1662
114.30
404552167792224
14:50:48
XLON
3212
114.30
404552167792231
14:51:03
XLON
3597
114.28
404552167792275
14:51:21
XLON
3129
114.30
404552167792409
14:51:21
XLON
1875
114.30
404552167792410
14:51:21
XLON
7255
114.30
404552167792411
14:51:30
XLON
4000
114.34
404552167792467
14:51:30
XLON
1000
114.34
404552167792468
14:51:30
XLON
40
114.34
404552167792469
14:51:30
XLON
10
114.34
404552167792470
14:51:30
XLON
1000
114.34
404552167792471
14:51:30
XLON
1000
114.34
404552167792472
14:51:30
XLON
1000
114.34
404552167792473
14:51:30
XLON
400
114.34
404552167792474
14:51:50
XLON
2500
114.40
404552167792690
14:51:50
XLON
352
114.40
404552167792691
14:52:14
XLON
2500
114.48
404552167792859
14:52:14
XLON
2500
114.48
404552167792860
14:52:14
XLON
2400
114.48
404552167792861
14:52:14
XLON
3000
114.48
404552167792862
14:52:14
XLON
3003
114.48
404552167792863
14:52:23
XLON
3000
114.48
404552167792906
14:52:23
XLON
3000
114.48
404552167792907
14:52:23
XLON
1886
114.48
404552167792908
14:52:28
XLON
2062
114.48
404552167792960
14:52:28
XLON
1053
114.48
404552167792961
14:52:28
XLON
1875
114.48
404552167792982
14:52:28
XLON
3000
114.48
404552167792983
14:53:14
XLON
6471
114.44
404552167793376
14:53:14
XLON
2500
114.44
404552167793379
14:53:14
XLON
2500
114.44
404552167793380
14:53:14
XLON
38
114.44
404552167793381
14:53:15
XLON
1865
114.44
404552167793382
14:54:25
XLON
9417
114.48
404552167793704
14:54:26
XLON
3000
114.46
404552167793715
14:54:28
XLON
2361
114.46
404552167793718
14:54:33
XLON
1500
114.50
404552167793751
14:54:35
XLON
6870
114.50
404552167793756
14:54:35
XLON
3435
114.50
404552167793757
14:54:35
XLON
2179
114.50
404552167793758
14:54:38
XLON
1000
114.48
404552167793792
14:54:42
XLON
3493
114.48
404552167793809
14:54:42
XLON
3000
114.46
404552167793821
14:54:42
XLON
3200
114.46
404552167793822
14:54:42
XLON
954
114.46
404552167793823
14:54:42
XLON
3416
114.46
404552167793830
14:55:00
XLON
200
114.44
404552167793893
14:55:24
XLON
108
114.52
404552167794092
14:55:28
XLON
2379
114.52
404552167794120
14:55:28
XLON
1309
114.52
404552167794121
14:55:28
XLON
1451
114.52
404552167794122
14:55:30
XLON
1807
114.50
404552167794139
14:55:30
XLON
1000
114.50
404552167794140
14:55:30
XLON
7595
114.50
404552167794141
14:55:33
XLON
1071
114.48
404552167794150
14:56:06
XLON
1993
114.50
404552167794327
14:56:06
XLON
5000
114.50
404552167794328
14:56:06
XLON
6842
114.50
404552167794329
14:56:07
XLON
3000
114.50
404552167794369
14:56:07
XLON
2500
114.50
404552167794370
14:56:07
XLON
2500
114.50
404552167794371
14:56:07
XLON
5826
114.50
404552167794372
14:56:14
XLON
5242
114.48
404552167794418
14:56:14
XLON
7263
114.48
404552167794417
14:56:24
XLON
2256
114.48
404552167794453
14:56:24
XLON
2500
114.48
404552167794454
14:56:24
XLON
8000
114.46
404552167794455
14:56:25
XLON
2000
114.46
404552167794456
14:56:25
XLON
1031
114.46
404552167794457
14:56:25
XLON
2111
114.46
404552167794459
14:56:25
XLON
4111
114.46
404552167794460
14:57:28
XLON
473
114.48
404552167794760
14:57:28
XLON
5846
114.48
404552167794761
14:57:28
XLON
5091
114.48
404552167794766
14:57:48
XLON
42
114.48
404552167794949
14:58:17
XLON
1000
114.48
404552167795137
14:58:18
XLON
600
114.48
404552167795151
14:58:39
XLON
8901
114.48
404552167795202
14:58:39
XLON
3000
114.48
404552167795206
14:59:04
XLON
14
114.48
404552167795303
14:59:12
XLON
891
114.46
404552167795353
14:59:12
XLON
3863
114.46
404552167795354
14:59:12
XLON
2852
114.46
404552167795355
14:59:12
XLON
4249
114.46
404552167795362
14:59:12
XLON
4249
114.46
404552167795369
14:59:12
XLON
3010
114.46
404552167795370
14:59:12
XLON
380
114.46
404552167795371
14:59:15
XLON
11450
114.44
404552167795379
15:00:00
XLON
5326
114.46
404552167795575
15:00:00
XLON
872
114.46
404552167795576
15:00:00
XLON
1514
114.46
404552167795577
15:00:00
XLON
10637
114.46
404552167795578
15:00:00
XLON
1850
114.46
404552167795579
15:00:00
XLON
3000
114.46
404552167795580
15:00:25
XLON
3000
114.54
404552167795810
15:00:25
XLON
40
114.54
404552167795811
15:00:25
XLON
2622
114.54
404552167795812
15:00:25
XLON
2000
114.54
404552167795813
15:00:25
XLON
2
114.54
404552167795814
15:00:25
XLON
3700
114.54
404552167795815
15:00:31
XLON
763
114.58
404552167795885
15:00:31
XLON
2221
114.58
404552167795886
15:00:33
XLON
7415
114.58
404552167795901
15:00:34
XLON
101
114.60
404552167795904
15:00:34
XLON
2393
114.60
404552167795905
15:01:11
XLON
1
114.62
404552167796114
15:01:23
XLON
1265
114.58
404552167796179
15:02:00
XLON
10446
114.58
404552167796316
15:02:00
XLON
932
114.60
404552167796329
15:02:00
XLON
3000
114.60
404552167796330
15:02:00
XLON
1047
114.62
404552167796331
15:02:00
XLON
3000
114.62
404552167796332
15:02:00
XLON
872
114.62
404552167796333
15:02:00
XLON
2500
114.62
404552167796334
15:02:00
XLON
1149
114.62
404552167796335
15:02:00
XLON
4981
114.62
404552167796336
15:02:00
XLON
1200
114.62
404552167796337
15:02:00
XLON
5422
114.62
404552167796338
15:02:00
XLON
2037
114.62
404552167796339
15:02:00
XLON
1524
114.62
404552167796340
15:02:05
XLON
1441
114.60
404552167796379
15:02:05
XLON
3300
114.60
404552167796380
15:02:05
XLON
3000
114.60
404552167796381
15:02:05
XLON
8058
114.60
404552167796382
15:02:06
XLON
245
114.62
404552167796385
15:02:06
XLON
3000
114.62
404552167796386
15:02:06
XLON
1149
114.62
404552167796387
15:02:06
XLON
2254
114.62
404552167796388
15:02:06
XLON
2500
114.62
404552167796389
15:02:06
XLON
3000
114.62
404552167796390
15:02:06
XLON
2000
114.62
404552167796391
15:02:07
XLON
3000
114.62
404552167796392
15:02:07
XLON
2500
114.62
404552167796393
15:02:07
XLON
3000
114.62
404552167796394
15:02:07
XLON
2500
114.62
404552167796395
15:02:08
XLON
3000
114.62
404552167796396
15:02:08
XLON
2500
114.62
404552167796397
15:02:08
XLON
2000
114.62
404552167796398
15:02:08
XLON
3203
114.62
404552167796400
15:02:08
XLON
3088
114.62
404552167796401
15:02:08
XLON
1209
114.62
404552167796402
15:02:13
XLON
1112
114.62
404552167796423
15:02:13
XLON
1926
114.62
404552167796424
15:02:18
XLON
2060
114.62
404552167796446
15:02:18
XLON
802
114.62
404552167796447
15:02:21
XLON
389
114.62
404552167796459
15:02:21
XLON
2000
114.62
404552167796460
15:02:21
XLON
564
114.62
404552167796461
15:02:26
XLON
2258
114.62
404552167796499
15:02:26
XLON
635
114.62
404552167796500
15:02:31
XLON
2000
114.62
404552167796536
15:02:31
XLON
886
114.62
404552167796537
15:02:36
XLON
65
114.62
404552167796542
15:02:36
XLON
872
114.62
404552167796543
15:02:36
XLON
1417
114.62
404552167796544
15:02:36
XLON
565
114.62
404552167796545
15:02:41
XLON
599
114.62
404552167796565
15:02:41
XLON
2000
114.62
404552167796566
15:02:57
XLON
2445
114.66
404552167796632
15:02:57
XLON
872
114.66
404552167796633
15:03:02
XLON
342
114.68
404552167796661
15:03:02
XLON
2500
114.68
404552167796662
15:03:02
XLON
2500
114.68
404552167796663
15:03:08
XLON
265
114.70
404552167796695
15:03:08
XLON
1831
114.70
404552167796696
15:03:08
XLON
463
114.70
404552167796697
15:03:08
XLON
358
114.70
404552167796698
15:03:09
XLON
3300
114.68
404552167796716
15:03:12
XLON
2500
114.68
404552167796764
15:03:12
XLON
2500
114.68
404552167796765
15:03:15
XLON
2935
114.68
404552167796770
15:03:26
XLON
3247
114.70
404552167796841
15:03:32
XLON
2500
114.70
404552167796854
15:03:32
XLON
643
114.70
404552167796855
15:03:37
XLON
2001
114.70
404552167796892
15:03:37
XLON
861
114.70
404552167796893
15:03:42
XLON
1416
114.70
404552167796904
15:03:42
XLON
1446
114.70
404552167796905
15:03:47
XLON
1054
114.70
404552167796938
15:03:47
XLON
1808
114.70
404552167796939
15:04:10
XLON
12134
114.70
404552167797110
15:04:10
XLON
3300
114.70
404552167797112
15:04:10
XLON
2251
114.70
404552167797113
15:04:10
XLON
3000
114.70
404552167797114
15:04:10
XLON
1
114.72
404552167797115
15:04:10
XLON
3000
114.72
404552167797116
15:04:10
XLON
2500
114.72
404552167797117
15:04:10
XLON
2500
114.72
404552167797118
15:04:10
XLON
292
114.72
404552167797119
15:04:31
XLON
3215
114.66
404552167797235
15:04:31
XLON
5174
114.66
404552167797246
15:05:02
XLON
8
114.66
404552167797420
15:05:09
XLON
106
114.68
404552167797481
15:05:12
XLON
6661
114.66
404552167797527
15:05:12
XLON
3295
114.66
404552167797532
15:05:12
XLON
3212
114.66
404552167797533
15:05:12
XLON
3295
114.66
404552167797541
15:05:12
XLON
252
114.66
404552167797542
15:05:24
XLON
9142
114.70
404552167797648
15:05:57
XLON
8057
114.74
404552167797775
15:05:57
XLON
4861
114.74
404552167797790
15:06:19
XLON
9
114.78
404552167797956
15:06:33
XLON
13732
114.76
404552167798070
15:06:33
XLON
4269
114.76
404552167798072
15:06:33
XLON
2250
114.76
404552167798073
15:06:33
XLON
106
114.78
404552167798074
15:06:33
XLON
3000
114.78
404552167798075
15:06:33
XLON
2500
114.78
404552167798076
15:06:33
XLON
2500
114.78
404552167798077
15:06:33
XLON
2242
114.78
404552167798078
15:06:33
XLON
521
114.78
404552167798079
15:06:33
XLON
1288
114.78
404552167798080
15:06:55
XLON
4034
114.80
404552167798234
15:07:34
XLON
12477
114.80
404552167798404
15:07:34
XLON
401
114.80
404552167798405
15:07:35
XLON
2950
114.84
404552167798421
15:07:40
XLON
50
114.84
404552167798454
15:07:40
XLON
2000
114.84
404552167798455
15:07:40
XLON
826
114.84
404552167798456
15:07:45
XLON
382
114.84
404552167798474
15:07:45
XLON
1424
114.84
404552167798475
15:07:45
XLON
1070
114.84
404552167798476
15:07:55
XLON
217
114.84
404552167798537
15:08:07
XLON
13939
114.82
404552167798601
15:08:07
XLON
3403
114.80
404552167798608
15:08:30
XLON
13910
114.80
404552167798771
15:08:46
XLON
9311
114.80
404552167798864
15:08:46
XLON
3280
114.80
404552167798876
15:08:49
XLON
4940
114.80
404552167798914
15:09:11
XLON
1881
114.80
404552167799103
15:09:11
XLON
2662
114.80
404552167799105
15:09:25
XLON
67
114.82
404552167799169
15:09:25
XLON
3000
114.82
404552167799170
15:09:25
XLON
1027
114.82
404552167799171
15:09:31
XLON
1973
114.82
404552167799177
15:09:31
XLON
1157
114.82
404552167799178
15:09:31
XLON
3025
114.78
404552167799180
15:09:40
XLON
41
114.82
404552167799225
15:10:05
XLON
3200
114.84
404552167799294
15:10:05
XLON
2248
114.84
404552167799295
15:10:05
XLON
3720
114.84
404552167799296
15:10:20
XLON
8992
114.84
404552167799420
15:10:21
XLON
2866
114.84
404552167799421
15:10:25
XLON
503
114.88
404552167799454
15:10:25
XLON
3957
114.88
404552167799455
15:10:25
XLON
2234
114.88
404552167799456
15:10:26
XLON
800
114.84
404552167799465
15:11:08
XLON
286
114.90
404552167799705
15:11:08
XLON
4300
114.90
404552167799700
15:11:09
XLON
182
114.90
404552167799709
15:11:32
XLON
11474
114.92
404552167799776
15:11:32
XLON
3000
114.92
404552167799783
15:11:32
XLON
2500
114.92
404552167799784
15:11:32
XLON
2500
114.92
404552167799785
15:11:32
XLON
5020
114.92
404552167799786
15:11:33
XLON
3200
114.90
404552167799791
15:11:38
XLON
2376
114.92
404552167799844
15:11:38
XLON
3446
114.92
404552167799845
15:11:38
XLON
1107
114.92
404552167799846
15:12:01
XLON
3200
114.88
404552167800015
15:12:01
XLON
3000
114.88
404552167800016
15:12:01
XLON
4700
114.88
404552167800017
15:12:10
XLON
4663
114.84
404552167800067
15:12:25
XLON
988
114.88
404552167800130
15:12:27
XLON
77
114.88
404552167800184
15:12:27
XLON
444
114.88
404552167800185
15:12:29
XLON
363
114.88
404552167800197
15:12:31
XLON
3200
114.88
404552167800205
15:12:35
XLON
2610
114.86
404552167800258
15:12:35
XLON
10194
114.86
404552167800259
15:12:49
XLON
736
114.88
404552167800304
15:13:17
XLON
39
114.90
404552167800438
15:13:37
XLON
8857
114.88
404552167800549
15:13:37
XLON
484
114.90
404552167800552
15:13:37
XLON
15696
114.90
404552167800553
15:13:37
XLON
3000
114.90
404552167800554
15:13:37
XLON
1200
114.90
404552167800555
15:14:18
XLON
1828
114.90
404552167800826
15:14:18
XLON
2109
114.90
404552167800827
15:14:35
XLON
1305
114.92
404552167800878
15:14:39
XLON
8
114.92
404552167800899
15:15:00
XLON
2500
114.98
404552167801028
15:15:00
XLON
2500
114.98
404552167801029
15:15:00
XLON
34655
114.98
404552167801030
15:15:08
XLON
843
114.96
404552167801143
15:15:08
XLON
3000
114.96
404552167801144
15:15:08
XLON
1000
114.96
404552167801145
15:15:09
XLON
7000
114.96
404552167801146
15:15:28
XLON
875
114.96
404552167801284
15:16:02
XLON
2500
115.04
404552167801463
15:16:02
XLON
2000
115.04
404552167801464
15:16:02
XLON
2500
115.04
404552167801465
15:16:05
XLON
410
115.04
404552167801485
15:16:05
XLON
2649
115.04
404552167801484
15:16:52
XLON
43
115.08
404552167801663
15:17:03
XLON
789
115.10
404552167801780
15:17:05
XLON
105
115.10
404552167801795
15:17:05
XLON
2500
115.10
404552167801796
15:17:15
XLON
11183
115.10
404552167801933
15:17:15
XLON
9283
115.10
404552167801935
15:17:16
XLON
2500
115.08
404552167801938
15:17:16
XLON
3000
115.08
404552167801939
15:17:16
XLON
2500
115.08
404552167801940
15:17:18
XLON
3000
115.10
404552167801946
15:17:18
XLON
2500
115.10
404552167801947
15:17:18
XLON
12075
115.10
404552167801956
15:17:18
XLON
7727
115.10
404552167801957
15:17:23
XLON
5145
115.10
404552167801975
15:17:24
XLON
3000
115.10
404552167801979
15:17:24
XLON
3200
115.10
404552167801980
15:17:24
XLON
1000
115.10
404552167801982
15:17:24
XLON
1087
115.10
404552167801983
15:17:31
XLON
4261
115.10
404552167802044
15:17:38
XLON
2961
115.08
404552167802079
15:17:50
XLON
5464
115.06
404552167802133
15:17:52
XLON
5593
115.04
404552167802138
15:18:15
XLON
2997
115.04
404552167802237
15:18:19
XLON
12465
115.04
404552167802255
15:18:25
XLON
3440
115.00
404552167802316
15:18:31
XLON
399
114.96
404552167802340
15:18:31
XLON
3052
114.96
404552167802341
15:19:24
XLON
3743
114.98
404552167802668
15:19:24
XLON
6564
114.98
404552167802669
15:19:24
XLON
2315
114.98
404552167802672
15:19:24
XLON
2200
114.98
404552167802673
15:19:24
XLON
2230
114.98
404552167802674
15:19:24
XLON
1097
114.98
404552167802675
15:19:30
XLON
1824
114.98
404552167802710
15:19:46
XLON
2749
115.00
404552167802846
15:19:46
XLON
2500
115.00
404552167802847
15:19:46
XLON
1043
115.00
404552167802848
15:19:46
XLON
1383
115.00
404552167802849
15:19:51
XLON
617
115.00
404552167802878
15:19:51
XLON
1679
115.00
404552167802879
15:19:51
XLON
71
115.00
404552167802880
15:19:51
XLON
946
115.00
404552167802881
15:19:56
XLON
224
114.98
404552167802919
15:19:56
XLON
2500
114.98
404552167802920
15:19:56
XLON
2500
114.98
404552167802921
15:19:56
XLON
396
114.98
404552167802922
15:20:22
XLON
6845
114.98
404552167803038
15:20:22
XLON
3000
114.98
404552167803039
15:20:22
XLON
2988
114.98
404552167803040
15:20:27
XLON
2196
114.98
404552167803053
15:20:27
XLON
659
114.98
404552167803054
15:20:33
XLON
1795
114.98
404552167803059
15:20:33
XLON
1240
114.98
404552167803060
15:20:35
XLON
100
114.98
404552167803083
15:20:35
XLON
3479
114.98
404552167803084
15:21:07
XLON
3407
115.00
404552167803249
15:21:07
XLON
6699
115.00
404552167803250
15:21:25
XLON
2929
115.02
404552167803308
15:21:27
XLON
1000
115.02
404552167803329
15:21:32
XLON
6
115.02
404552167803359
15:21:32
XLON
2176
115.02
404552167803360
15:21:32
XLON
3000
115.02
404552167803363
15:21:32
XLON
2800
115.02
404552167803364
15:21:32
XLON
3517
115.02
404552167803365
15:21:36
XLON
103
115.02
404552167803387
15:21:37
XLON
1593
115.02
404552167803403
15:21:53
XLON
11534
115.02
404552167803444
15:21:53
XLON
6973
115.02
404552167803452
15:22:14
XLON
2245
115.02
404552167803519
15:22:14
XLON
1246
115.02
404552167803520
15:22:28
XLON
2200
115.00
404552167803603
15:22:28
XLON
990
115.00
404552167803604
15:22:32
XLON
3201
114.98
404552167803612
15:22:56
XLON
13121
115.02
404552167803701
15:22:56
XLON
3000
115.04
404552167803707
15:22:56
XLON
2245
115.04
404552167803708
15:22:56
XLON
2500
115.04
404552167803709
15:22:56
XLON
2500
115.04
404552167803710
15:22:56
XLON
1073
115.04
404552167803711
15:23:42
XLON
2500
114.98
404552167803905
15:23:42
XLON
3000
114.98
404552167803906
15:23:42
XLON
2500
114.98
404552167803907
15:23:42
XLON
1144
114.98
404552167803908
15:23:54
XLON
2125
114.98
404552167803918
15:24:36
XLON
3200
115.02
404552167804133
15:24:36
XLON
3400
115.02
404552167804134
15:24:36
XLON
3000
115.02
404552167804135
15:24:36
XLON
3889
115.02
404552167804136
15:24:36
XLON
1000
115.02
404552167804125
15:24:36
XLON
12522
115.02
404552167804126
15:24:49
XLON
2115
115.04
404552167804235
15:24:49
XLON
898
115.04
404552167804236
15:25:55
XLON
11281
115.08
404552167804617
15:25:55
XLON
1405
115.08
404552167804618
15:26:26
XLON
3105
115.14
404552167804847
15:26:26
XLON
807
115.14
404552167804848
15:26:26
XLON
9623
115.14
404552167804849
15:26:27
XLON
43
115.14
404552167804861
15:26:27
XLON
3000
115.14
404552167804862
15:26:26
XLON
3000
115.14
404552167804854
15:26:26
XLON
912
115.14
404552167804855
15:26:28
XLON
3200
115.14
404552167804866
15:26:28
XLON
2100
115.14
404552167804867
15:26:28
XLON
2859
115.14
404552167804868
15:26:55
XLON
3000
115.14
404552167805045
15:26:55
XLON
2500
115.14
404552167805046
15:27:03
XLON
3000
115.14
404552167805085
15:27:03
XLON
3200
115.14
404552167805086
15:27:05
XLON
4142
115.12
404552167805113
15:27:12
XLON
3000
115.12
404552167805143
15:27:12
XLON
8
115.12
404552167805144
15:27:19
XLON
2493
115.12
404552167805183
15:27:19
XLON
456
115.12
404552167805184
15:27:26
XLON
2544
115.12
404552167805242
15:27:31
XLON
3000
115.12
404552167805313
15:27:38
XLON
2870
115.12
404552167805334
15:27:45
XLON
2949
115.12
404552167805401
15:27:51
XLON
2242
115.12
404552167805425
15:27:51
XLON
782
115.12
404552167805426
15:27:58
XLON
1834
115.12
404552167805469
15:28:03
XLON
106
115.12
404552167805486
15:28:03
XLON
1552
115.12
404552167805487
15:28:03
XLON
1564
115.12
404552167805488
15:28:09
XLON
3000
115.12
404552167805514
15:28:13
XLON
3200
115.12
404552167805532
15:28:13
XLON
312
115.12
404552167805533
15:28:17
XLON
2829
115.12
404552167805543
15:28:17
XLON
7620
115.12
404552167805544
15:28:56
XLON
4917
115.10
404552167805681
15:29:00
XLON
688
115.12
404552167805701
15:29:00
XLON
3000
115.12
404552167805702
15:29:00
XLON
2367
115.12
404552167805703
15:29:01
XLON
1993
115.12
404552167805716
15:29:01
XLON
1541
115.12
404552167805717
15:29:06
XLON
1459
115.12
404552167805768
15:29:06
XLON
1467
115.12
404552167805769
15:29:13
XLON
4942
115.12
404552167805800
15:29:23
XLON
5069
115.12
404552167805829
15:29:33
XLON
203
115.12
404552167805871
15:29:33
XLON
4093
115.12
404552167805872
15:29:33
XLON
773
115.12
404552167805873
15:29:44
XLON
1220
115.10
404552167806052
15:29:44
XLON
3200
115.10
404552167806053
15:29:44
XLON
60
115.10
404552167806054
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.ENDPOSFSMFMIEFSEIS
Recent news on Vodafone
See all newsREG - 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
AnnouncementREG - Vodafone Group Plc - Transaction in Own Shares
Announcement