REG - Vodafone Group Plc - Transaction in Own Shares
27 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:
27 October 2021
Number of ordinary shares of 2020/21 US cents each purchased:
5,707,176
Highest price paid per share (pence):
112.70
Lowest price paid per share (pence):
111.86
Volume weighted average price paid per share (pence):
112.38
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,396,155,590 of its ordinary shares in treasury and has 27,421,434,428 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 27 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 27 October 2021 is set out below.
Schedule of purchases - aggregate information
Trading venue
Volume weighted average price (pence per share)
Aggregated volume
XLON
112.38
5,707,176
Schedule of purchases - individual transactions
Transaction Time
Trading Venue
Number of Shares
Price Per Share (GBP)
Transaction Reference Number
10:01:37
XLON
8935
112.62
418158624131270
10:02:07
XLON
3126
112.62
418158624131338
10:02:43
XLON
4540
112.58
418158624131483
10:03:36
XLON
116
112.60
418158624131612
10:05:36
XLON
3983
112.66
418158624131832
10:05:36
XLON
398
112.66
418158624131834
10:05:36
XLON
12122
112.66
418158624131835
10:05:52
XLON
3300
112.66
418158624131879
10:05:52
XLON
2178
112.66
418158624131880
10:05:52
XLON
3000
112.66
418158624131881
10:05:52
XLON
1367
112.66
418158624131882
10:07:01
XLON
12436
112.68
418158624132113
10:07:01
XLON
3300
112.68
418158624132122
10:07:01
XLON
2178
112.68
418158624132123
10:07:01
XLON
2008
112.68
418158624132124
10:07:29
XLON
4670
112.66
418158624132214
10:08:32
XLON
6556
112.66
418158624132316
10:08:33
XLON
6841
112.66
418158624132319
10:09:44
XLON
5909
112.66
418158624132438
10:09:58
XLON
3599
112.66
418158624132539
10:11:22
XLON
53
112.66
418158624132692
10:11:22
XLON
2792
112.66
418158624132693
10:11:22
XLON
548
112.66
418158624132694
10:12:20
XLON
13130
112.66
418158624132742
10:12:24
XLON
4457
112.70
418158624132751
10:14:07
XLON
6234
112.68
418158624132901
10:14:07
XLON
3300
112.68
418158624132902
10:14:07
XLON
1357
112.68
418158624132903
10:14:07
XLON
6632
112.68
418158624132904
10:15:34
XLON
2280
112.68
418158624133023
10:15:34
XLON
7575
112.68
418158624133024
10:15:34
XLON
3300
112.68
418158624133026
10:15:34
XLON
645
112.68
418158624133027
10:17:03
XLON
10242
112.68
418158624133150
10:17:03
XLON
3300
112.68
418158624133152
10:17:03
XLON
134
112.68
418158624133153
10:19:16
XLON
3123
112.60
418158624133358
10:19:19
XLON
5430
112.60
418158624133360
10:19:19
XLON
4238
112.60
418158624133361
10:19:34
XLON
900
112.60
418158624133391
10:19:34
XLON
2078
112.60
418158624133392
10:19:34
XLON
188
112.60
418158624133393
10:20:34
XLON
2869
112.56
418158624133549
10:20:34
XLON
3000
112.56
418158624133550
10:20:34
XLON
936
112.56
418158624133551
10:20:34
XLON
2105
112.56
418158624133552
10:20:44
XLON
6226
112.56
418158624133584
10:20:59
XLON
3355
112.54
418158624133660
10:22:02
XLON
3111
112.58
418158624133782
10:22:56
XLON
88
112.56
418158624133887
10:22:56
XLON
3000
112.56
418158624133888
10:23:20
XLON
914
112.56
418158624133929
10:23:20
XLON
3000
112.56
418158624133930
10:24:48
XLON
13427
112.62
418158624134122
10:25:23
XLON
1814
112.64
418158624134178
10:25:23
XLON
1011
112.64
418158624134179
10:26:22
XLON
10099
112.62
418158624134331
10:26:22
XLON
2453
112.62
418158624134332
10:26:22
XLON
92
112.64
418158624134333
10:26:22
XLON
3000
112.64
418158624134334
10:26:22
XLON
3323
112.64
418158624134335
10:26:22
XLON
1343
112.64
418158624134336
10:27:22
XLON
6915
112.60
418158624134448
10:28:26
XLON
2897
112.62
418158624134583
10:28:42
XLON
171
112.62
418158624134642
10:29:22
XLON
7838
112.62
418158624134773
10:29:22
XLON
1468
112.62
418158624134774
10:29:27
XLON
631
112.60
418158624134784
10:29:48
XLON
2889
112.58
418158624134836
10:29:48
XLON
10337
112.58
418158624134837
10:32:01
XLON
4259
112.58
418158624135073
10:32:01
XLON
5571
112.58
418158624135074
10:32:01
XLON
2200
112.58
418158624135076
10:32:01
XLON
1613
112.58
418158624135077
10:32:01
XLON
267
112.58
418158624135078
10:32:01
XLON
179
112.58
418158624135079
10:32:05
XLON
7183
112.56
418158624135093
10:32:05
XLON
2300
112.56
418158624135094
10:32:05
XLON
2037
112.56
418158624135095
10:32:26
XLON
2170
112.54
418158624135149
10:33:48
XLON
2939
112.54
418158624135276
10:34:05
XLON
2887
112.54
418158624135304
10:34:36
XLON
13631
112.54
418158624135336
10:34:36
XLON
229
112.54
418158624135337
10:34:49
XLON
6196
112.54
418158624135369
10:35:42
XLON
4575
112.46
418158624135476
10:35:42
XLON
4693
112.46
418158624135483
10:36:20
XLON
3103
112.46
418158624135565
10:36:20
XLON
3995
112.46
418158624135566
10:36:49
XLON
4095
112.44
418158624135630
10:37:37
XLON
3228
112.46
418158624135739
10:37:37
XLON
3274
112.46
418158624135740
10:38:05
XLON
5620
112.36
418158624135854
10:40:04
XLON
4198
112.26
418158624136050
10:40:04
XLON
8734
112.26
418158624136051
10:40:49
XLON
5855
112.30
418158624136132
10:40:49
XLON
6699
112.30
418158624136133
10:41:30
XLON
4368
112.30
418158624136257
10:41:58
XLON
3000
112.28
418158624136315
10:41:58
XLON
139
112.28
418158624136316
10:42:59
XLON
7385
112.28
418158624136378
10:42:59
XLON
1651
112.28
418158624136379
10:44:37
XLON
4672
112.32
418158624136559
10:44:37
XLON
2482
112.32
418158624136560
10:44:37
XLON
12766
112.32
418158624136561
10:45:02
XLON
1506
112.28
418158624136603
10:45:02
XLON
1368
112.28
418158624136604
10:45:02
XLON
1506
112.28
418158624136605
10:46:37
XLON
2139
112.28
418158624136759
10:46:37
XLON
1449
112.28
418158624136760
10:47:14
XLON
2848
112.28
418158624136847
10:47:35
XLON
1361
112.28
418158624136910
10:47:35
XLON
1570
112.28
418158624136911
10:47:43
XLON
3429
112.28
418158624136912
10:48:16
XLON
2902
112.28
418158624136949
10:48:36
XLON
2822
112.28
418158624136988
10:48:43
XLON
2825
112.28
418158624137009
10:49:17
XLON
1222
112.28
418158624137072
10:49:17
XLON
1684
112.28
418158624137073
10:49:32
XLON
4324
112.24
418158624137117
10:49:40
XLON
1890
112.22
418158624137129
10:49:40
XLON
1477
112.22
418158624137130
10:50:00
XLON
2874
112.20
418158624137178
10:50:00
XLON
2300
112.20
418158624137181
10:50:00
XLON
3300
112.20
418158624137182
10:50:00
XLON
1858
112.20
418158624137183
10:50:50
XLON
2925
112.14
418158624137280
10:53:00
XLON
3326
112.12
418158624137518
10:53:08
XLON
778
112.16
418158624137538
10:54:09
XLON
10775
112.16
418158624137631
10:54:09
XLON
2700
112.16
418158624137633
10:54:09
XLON
3000
112.16
418158624137634
10:54:09
XLON
5727
112.16
418158624137635
10:54:30
XLON
2682
112.14
418158624137680
10:54:30
XLON
2597
112.14
418158624137681
10:54:41
XLON
5566
112.14
418158624137713
10:56:19
XLON
10076
112.18
418158624138041
10:56:33
XLON
4452
112.16
418158624138065
11:00:15
XLON
4069
112.22
418158624138641
11:00:15
XLON
2868
112.22
418158624138642
11:00:15
XLON
4961
112.22
418158624138643
11:00:16
XLON
8251
112.22
418158624138644
11:00:45
XLON
145
112.22
418158624138684
11:00:45
XLON
3000
112.22
418158624138685
11:01:00
XLON
3000
112.20
418158624138711
11:01:00
XLON
5874
112.20
418158624138712
11:01:00
XLON
8874
112.20
418158624138709
11:01:00
XLON
3832
112.20
418158624138710
11:03:26
XLON
4598
112.26
418158624138997
11:03:26
XLON
3672
112.28
418158624139000
11:04:46
XLON
5085
112.28
418158624139162
11:04:46
XLON
1410
112.28
418158624139163
11:04:46
XLON
3000
112.28
418158624139165
11:05:23
XLON
388
112.26
418158624139225
11:05:23
XLON
1357
112.26
418158624139226
11:05:23
XLON
1129
112.26
418158624139227
11:07:29
XLON
12024
112.28
418158624139482
11:09:25
XLON
2142
112.30
418158624139713
11:09:25
XLON
3000
112.30
418158624139714
11:09:38
XLON
149
112.30
418158624139717
11:10:52
XLON
505
112.30
418158624139830
11:10:52
XLON
3000
112.30
418158624139831
11:10:57
XLON
2122
112.30
418158624139845
11:14:00
XLON
13610
112.36
418158624140210
11:14:01
XLON
1834
112.40
418158624140218
11:14:01
XLON
3000
112.40
418158624140219
11:14:02
XLON
2
112.40
418158624140221
11:14:03
XLON
54
112.40
418158624140228
11:14:53
XLON
228
112.42
418158624140313
11:17:30
XLON
1836
112.40
418158624140584
11:17:35
XLON
975
112.40
418158624140592
11:18:14
XLON
6927
112.44
418158624140705
11:18:14
XLON
3483
112.44
418158624140706
11:18:14
XLON
2600
112.44
418158624140707
11:18:14
XLON
3000
112.44
418158624140708
11:18:14
XLON
3354
112.44
418158624140709
11:18:14
XLON
1479
112.44
418158624140710
11:18:33
XLON
2358
112.44
418158624140728
11:18:33
XLON
3000
112.44
418158624140729
11:19:14
XLON
2368
112.44
418158624140768
11:19:14
XLON
9475
112.44
418158624140769
11:19:14
XLON
3300
112.44
418158624140772
11:19:14
XLON
2594
112.44
418158624140773
11:19:14
XLON
5224
112.44
418158624140774
11:19:16
XLON
179
112.44
418158624140776
11:19:16
XLON
63
112.44
418158624140777
11:19:16
XLON
2040
112.44
418158624140778
11:19:16
XLON
3000
112.44
418158624140779
11:20:02
XLON
1200
112.46
418158624140829
11:20:02
XLON
2600
112.46
418158624140830
11:20:02
XLON
686
112.46
418158624140831
11:20:02
XLON
357
112.46
418158624140832
11:20:02
XLON
11761
112.46
418158624140828
11:21:02
XLON
2643
112.46
418158624140879
11:21:02
XLON
5249
112.46
418158624140880
11:23:08
XLON
7008
112.44
418158624141040
11:23:12
XLON
578
112.46
418158624141059
11:25:22
XLON
12027
112.48
418158624141272
11:25:42
XLON
41
112.48
418158624141358
11:25:42
XLON
111
112.48
418158624141359
11:26:59
XLON
12527
112.54
418158624141533
11:26:59
XLON
3300
112.54
418158624141536
11:26:59
XLON
3000
112.54
418158624141537
11:26:59
XLON
417
112.54
418158624141538
11:27:39
XLON
10404
112.52
418158624141635
11:27:39
XLON
3000
112.52
418158624141636
11:27:39
XLON
618
112.52
418158624141637
11:33:51
XLON
3000
112.52
418158624142284
11:33:51
XLON
1980
112.52
418158624142285
11:33:53
XLON
2235
112.52
418158624142286
11:33:53
XLON
1614
112.52
418158624142287
11:33:54
XLON
1828
112.52
418158624142290
11:33:54
XLON
1614
112.52
418158624142291
11:33:55
XLON
3100
112.52
418158624142292
11:33:55
XLON
2046
112.52
418158624142293
11:33:55
XLON
3000
112.52
418158624142294
11:34:26
XLON
4674
112.50
418158624142331
11:34:26
XLON
3077
112.50
418158624142332
11:34:26
XLON
3000
112.50
418158624142333
11:34:26
XLON
1424
112.50
418158624142334
11:34:26
XLON
3000
112.50
418158624142338
11:35:32
XLON
11902
112.48
418158624142415
11:35:32
XLON
3300
112.46
418158624142416
11:36:13
XLON
1501
112.46
418158624142447
11:36:13
XLON
4750
112.46
418158624142454
11:36:13
XLON
3300
112.46
418158624142451
11:36:13
XLON
3000
112.46
418158624142452
11:36:13
XLON
4557
112.46
418158624142453
11:37:00
XLON
9534
112.44
418158624142533
11:37:07
XLON
8837
112.44
418158624142548
11:37:07
XLON
3000
112.44
418158624142550
11:37:07
XLON
1855
112.44
418158624142551
11:37:17
XLON
9510
112.44
418158624142565
11:38:35
XLON
3471
112.44
418158624142664
11:38:52
XLON
4592
112.48
418158624142685
11:38:52
XLON
8306
112.48
418158624142686
11:40:31
XLON
13313
112.46
418158624142895
11:42:19
XLON
4639
112.48
418158624143031
11:45:40
XLON
10711
112.46
418158624143343
11:48:11
XLON
7336
112.44
418158624143584
11:48:11
XLON
3000
112.44
418158624143585
11:48:11
XLON
1750
112.44
418158624143586
11:51:23
XLON
5001
112.24
418158624143810
11:51:24
XLON
101
112.28
418158624143848
11:51:25
XLON
103
112.28
418158624143849
11:51:25
XLON
3000
112.28
418158624143850
11:51:27
XLON
493
112.28
418158624143856
11:51:27
XLON
3000
112.28
418158624143857
11:51:27
XLON
126
112.28
418158624143861
11:51:27
XLON
3000
112.28
418158624143862
11:51:29
XLON
222
112.28
418158624143863
11:52:23
XLON
2640
112.26
418158624143956
11:52:23
XLON
4329
112.26
418158624143957
11:52:23
XLON
3000
112.26
418158624143965
11:52:23
XLON
5461
112.26
418158624143966
11:52:28
XLON
299
112.26
418158624143984
11:52:28
XLON
1952
112.26
418158624143985
11:52:30
XLON
306
112.26
418158624143989
11:52:32
XLON
197
112.26
418158624143990
11:52:35
XLON
117
112.26
418158624144000
11:52:35
XLON
3000
112.26
418158624144001
11:52:37
XLON
91
112.26
418158624144037
11:52:37
XLON
6882
112.26
418158624144038
11:52:43
XLON
3000
112.24
418158624144057
11:52:45
XLON
5766
112.24
418158624144061
11:52:45
XLON
3230
112.24
418158624144062
11:52:45
XLON
1200
112.24
418158624144063
11:52:45
XLON
3000
112.24
418158624144064
11:53:50
XLON
194
112.28
418158624144182
11:54:51
XLON
1295
112.30
418158624144243
11:54:52
XLON
1353
112.30
418158624144245
11:54:54
XLON
420
112.30
418158624144246
11:55:59
XLON
5024
112.30
418158624144363
11:55:59
XLON
5239
112.30
418158624144364
11:55:59
XLON
937
112.30
418158624144365
11:55:59
XLON
286
112.30
418158624144366
11:55:59
XLON
3200
112.32
418158624144368
11:55:59
XLON
3000
112.32
418158624144369
11:55:59
XLON
390
112.32
418158624144370
11:55:59
XLON
1200
112.32
418158624144371
11:55:59
XLON
5623
112.32
418158624144372
11:55:59
XLON
1200
112.32
418158624144373
11:55:59
XLON
1008
112.32
418158624144374
11:55:59
XLON
10390
112.32
418158624144375
11:56:08
XLON
1008
112.32
418158624144405
11:57:38
XLON
7023
112.28
418158624144524
11:57:38
XLON
6722
112.28
418158624144529
11:58:59
XLON
1405
112.28
418158624144639
11:58:59
XLON
2195
112.28
418158624144640
11:59:02
XLON
7175
112.26
418158624144645
11:59:52
XLON
2
112.30
418158624144726
12:00:08
XLON
5572
112.34
418158624144798
12:00:13
XLON
9370
112.34
418158624144809
12:00:13
XLON
2322
112.34
418158624144810
12:00:13
XLON
3300
112.34
418158624144811
12:00:13
XLON
2178
112.34
418158624144812
12:00:13
XLON
1200
112.34
418158624144813
12:00:13
XLON
2692
112.34
418158624144814
12:00:14
XLON
9783
112.34
418158624144815
12:00:14
XLON
1970
112.34
418158624144816
12:01:12
XLON
13734
112.36
418158624144978
12:02:53
XLON
4585
112.32
418158624145172
12:02:53
XLON
4588
112.32
418158624145178
12:03:57
XLON
2
112.40
418158624145288
12:05:04
XLON
85
112.40
418158624145397
12:05:04
XLON
3000
112.40
418158624145398
12:05:05
XLON
2111
112.40
418158624145401
12:05:06
XLON
1343
112.40
418158624145402
12:05:35
XLON
13840
112.38
418158624145447
12:05:35
XLON
3798
112.38
418158624145449
12:05:35
XLON
3300
112.38
418158624145450
12:05:35
XLON
3000
112.38
418158624145451
12:05:35
XLON
5369
112.40
418158624145452
12:06:19
XLON
4063
112.36
418158624145509
12:07:17
XLON
4865
112.36
418158624145625
12:07:30
XLON
4667
112.36
418158624145643
12:09:01
XLON
3221
112.34
418158624145766
12:09:01
XLON
192
112.34
418158624145767
12:14:35
XLON
9705
112.40
418158624146317
12:14:35
XLON
2700
112.40
418158624146322
12:14:35
XLON
1667
112.40
418158624146323
12:14:37
XLON
1333
112.40
418158624146324
12:15:56
XLON
15544
112.42
418158624146459
12:15:56
XLON
3000
112.42
418158624146460
12:16:01
XLON
3886
112.42
418158624146467
12:16:01
XLON
2240
112.42
418158624146468
12:16:01
XLON
3000
112.42
418158624146469
12:16:01
XLON
4
112.42
418158624146470
12:16:03
XLON
6616
112.42
418158624146475
12:16:03
XLON
1831
112.42
418158624146476
12:16:08
XLON
2272
112.40
418158624146479
12:17:16
XLON
7945
112.40
418158624146531
12:17:16
XLON
1749
112.40
418158624146532
12:17:16
XLON
1200
112.40
418158624146534
12:17:17
XLON
1676
112.40
418158624146535
12:17:17
XLON
1511
112.40
418158624146536
12:17:17
XLON
553
112.40
418158624146537
12:17:23
XLON
2443
112.40
418158624146555
12:17:23
XLON
4094
112.40
418158624146556
12:19:52
XLON
13041
112.46
418158624146699
12:19:52
XLON
3300
112.46
418158624146700
12:19:52
XLON
2178
112.46
418158624146701
12:19:52
XLON
3000
112.46
418158624146702
12:21:15
XLON
13
112.44
418158624146978
12:23:23
XLON
63
112.50
418158624147235
12:23:29
XLON
3300
112.50
418158624147241
12:24:42
XLON
13258
112.60
418158624147327
12:25:02
XLON
10334
112.58
418158624147343
12:25:05
XLON
3337
112.56
418158624147358
12:26:38
XLON
3300
112.62
418158624147533
12:26:38
XLON
1200
112.62
418158624147534
12:26:52
XLON
12121
112.62
418158624147556
12:27:20
XLON
2931
112.62
418158624147605
12:27:41
XLON
2216
112.62
418158624147639
12:27:41
XLON
617
112.62
418158624147640
12:28:02
XLON
2835
112.62
418158624147658
12:30:29
XLON
13880
112.60
418158624147989
12:30:29
XLON
3300
112.60
418158624147990
12:30:29
XLON
1860
112.60
418158624147991
12:30:29
XLON
3000
112.62
418158624147992
12:30:29
XLON
6522
112.62
418158624147993
12:30:29
XLON
250
112.62
418158624147994
12:30:29
XLON
3323
112.62
418158624147995
12:30:29
XLON
1200
112.62
418158624147996
12:30:29
XLON
1343
112.62
418158624147997
12:30:29
XLON
229
112.62
418158624147998
12:33:22
XLON
6613
112.54
418158624148267
12:33:43
XLON
2815
112.54
418158624148301
12:34:04
XLON
2484
112.54
418158624148325
12:34:22
XLON
211
112.54
418158624148347
12:34:22
XLON
135
112.54
418158624148348
12:35:18
XLON
2758
112.54
418158624148437
12:35:18
XLON
2200
112.54
418158624148438
12:35:39
XLON
269
112.54
418158624148518
12:35:39
XLON
2757
112.54
418158624148519
12:36:29
XLON
3000
112.52
418158624148570
12:36:29
XLON
5623
112.54
418158624148571
12:36:29
XLON
2100
112.54
418158624148572
12:36:29
XLON
770
112.54
418158624148573
12:36:32
XLON
90
112.52
418158624148584
12:36:47
XLON
24
112.52
418158624148610
12:36:52
XLON
2230
112.52
418158624148616
12:36:55
XLON
1823
112.52
418158624148630
12:36:55
XLON
3000
112.52
418158624148631
12:37:04
XLON
8060
112.50
418158624148644
12:37:04
XLON
626
112.50
418158624148645
12:38:50
XLON
2873
112.50
418158624148791
12:38:58
XLON
88
112.48
418158624148797
12:39:03
XLON
66
112.48
418158624148809
12:39:06
XLON
85
112.48
418158624148820
12:39:07
XLON
4176
112.46
418158624148822
12:39:07
XLON
2796
112.46
418158624148823
12:40:08
XLON
2894
112.44
418158624148930
12:40:29
XLON
106
112.44
418158624149015
12:40:29
XLON
2500
112.44
418158624149016
12:40:29
XLON
322
112.44
418158624149017
12:40:50
XLON
2931
112.44
418158624149059
12:40:56
XLON
4418
112.46
418158624149083
12:43:42
XLON
3000
112.50
418158624149400
12:43:42
XLON
1980
112.50
418158624149401
12:45:35
XLON
362
112.54
418158624149584
12:45:46
XLON
3300
112.52
418158624149600
12:46:05
XLON
12360
112.50
418158624149651
12:46:06
XLON
31
112.50
418158624149655
12:46:06
XLON
3000
112.50
418158624149656
12:46:14
XLON
10634
112.48
418158624149679
12:46:22
XLON
2174
112.52
418158624149730
12:50:34
XLON
283
112.54
418158624150320
12:52:36
XLON
120
112.54
418158624150458
12:52:36
XLON
3000
112.54
418158624150459
12:52:41
XLON
1380
112.54
418158624150480
12:52:41
XLON
4
112.54
418158624150481
12:52:41
XLON
3000
112.54
418158624150482
12:53:07
XLON
9345
112.52
418158624150585
12:53:07
XLON
1573
112.52
418158624150586
12:53:42
XLON
10899
112.52
418158624150641
12:54:01
XLON
137
112.50
418158624150687
12:54:01
XLON
3000
112.50
418158624150688
12:54:04
XLON
117
112.50
418158624150689
12:55:37
XLON
10855
112.48
418158624150811
12:55:37
XLON
7676
112.50
418158624150812
12:55:37
XLON
9772
112.50
418158624150813
12:55:37
XLON
640
112.50
418158624150814
12:55:37
XLON
2980
112.50
418158624150815
12:55:42
XLON
20
112.50
418158624150819
12:55:42
XLON
2141
112.50
418158624150820
12:55:42
XLON
1977
112.50
418158624150821
12:56:42
XLON
7003
112.46
418158624150904
12:56:42
XLON
125
112.46
418158624150905
12:58:13
XLON
161
112.46
418158624151065
12:58:22
XLON
3346
112.46
418158624151072
13:00:12
XLON
3281
112.46
418158624151237
13:00:12
XLON
8391
112.46
418158624151238
13:00:54
XLON
8762
112.46
418158624151293
13:00:54
XLON
2807
112.46
418158624151294
13:00:57
XLON
2485
112.46
418158624151298
13:00:57
XLON
2128
112.46
418158624151299
13:01:00
XLON
1741
112.46
418158624151301
13:01:00
XLON
1614
112.46
418158624151302
13:01:04
XLON
3606
112.46
418158624151306
13:01:40
XLON
1662
112.46
418158624151355
13:01:40
XLON
1265
112.46
418158624151356
13:01:47
XLON
636
112.44
418158624151357
13:01:47
XLON
9703
112.44
418158624151358
13:01:47
XLON
636
112.44
418158624151359
13:01:47
XLON
3300
112.44
418158624151360
13:01:47
XLON
2178
112.44
418158624151361
13:02:03
XLON
3776
112.44
418158624151372
13:05:04
XLON
3000
112.44
418158624151595
13:05:53
XLON
104
112.40
418158624151636
13:05:53
XLON
2263
112.40
418158624151637
13:05:58
XLON
72
112.40
418158624151648
13:06:01
XLON
80
112.40
418158624151649
13:07:32
XLON
1615
112.42
418158624151763
13:08:06
XLON
2187
112.40
418158624151813
13:08:06
XLON
9479
112.40
418158624151814
13:08:06
XLON
5764
112.40
418158624151815
13:08:06
XLON
6917
112.40
418158624151816
13:08:11
XLON
1620
112.38
418158624151825
13:08:11
XLON
7829
112.38
418158624151826
13:08:11
XLON
3000
112.38
418158624151827
13:08:11
XLON
574
112.38
418158624151828
13:09:11
XLON
1977
112.38
418158624151935
13:09:11
XLON
1427
112.38
418158624151936
13:09:11
XLON
664
112.38
418158624151937
13:11:04
XLON
581
112.36
418158624152099
13:11:04
XLON
2712
112.36
418158624152100
13:11:05
XLON
269
112.36
418158624152112
13:11:06
XLON
405
112.36
418158624152115
13:11:06
XLON
2984
112.36
418158624152116
13:11:12
XLON
6012
112.34
418158624152129
13:11:12
XLON
3000
112.34
418158624152130
13:11:12
XLON
7611
112.34
418158624152131
13:11:14
XLON
4143
112.32
418158624152139
13:12:42
XLON
3896
112.32
418158624152253
13:12:45
XLON
3487
112.32
418158624152273
13:12:52
XLON
3574
112.32
418158624152289
13:14:03
XLON
2156
112.30
418158624152422
13:15:36
XLON
200
112.34
418158624152577
13:15:36
XLON
2505
112.34
418158624152578
13:15:36
XLON
24
112.34
418158624152579
13:15:36
XLON
3000
112.34
418158624152580
13:15:36
XLON
689
112.34
418158624152581
13:16:51
XLON
3300
112.34
418158624152653
13:16:51
XLON
1046
112.34
418158624152654
13:16:51
XLON
4286
112.34
418158624152652
13:17:26
XLON
7417
112.32
418158624152717
13:17:34
XLON
2900
112.30
418158624152732
13:17:34
XLON
3000
112.30
418158624152733
13:18:26
XLON
3365
112.22
418158624152823
13:19:40
XLON
72
112.22
418158624152901
13:19:44
XLON
217
112.22
418158624152905
13:20:04
XLON
214
112.22
418158624152931
13:20:04
XLON
2216
112.22
418158624152932
13:20:04
XLON
2546
112.22
418158624152933
13:20:14
XLON
3189
112.20
418158624152952
13:23:16
XLON
173
112.18
418158624153281
13:23:16
XLON
997
112.18
418158624153282
13:23:16
XLON
3000
112.18
418158624153283
13:23:22
XLON
6757
112.20
418158624153308
13:23:22
XLON
2896
112.20
418158624153309
13:23:23
XLON
366
112.20
418158624153311
13:23:23
XLON
3000
112.20
418158624153312
13:23:24
XLON
1549
112.20
418158624153319
13:23:24
XLON
1787
112.20
418158624153320
13:23:39
XLON
953
112.20
418158624153332
13:24:21
XLON
3683
112.18
418158624153373
13:24:53
XLON
9646
112.18
418158624153403
13:24:53
XLON
3000
112.18
418158624153404
13:24:53
XLON
683
112.18
418158624153405
13:27:19
XLON
3300
112.16
418158624153664
13:27:19
XLON
2800
112.16
418158624153665
13:27:19
XLON
2178
112.16
418158624153666
13:27:19
XLON
2211
112.16
418158624153667
13:27:42
XLON
1
112.16
418158624153764
13:30:09
XLON
351
112.16
418158624154043
13:30:11
XLON
7426
112.14
418158624154060
13:30:20
XLON
7
112.16
418158624154073
13:31:13
XLON
5348
112.22
418158624154234
13:31:13
XLON
1411
112.22
418158624154242
13:31:19
XLON
3683
112.22
418158624154249
13:31:41
XLON
368
112.24
418158624154341
13:31:41
XLON
2079
112.24
418158624154342
13:31:41
XLON
3000
112.24
418158624154343
13:31:44
XLON
1794
112.24
418158624154368
13:33:38
XLON
13164
112.24
418158624154584
13:33:38
XLON
2265
112.24
418158624154585
13:33:38
XLON
3000
112.24
418158624154586
13:33:43
XLON
2196
112.24
418158624154593
13:33:43
XLON
1128
112.24
418158624154594
13:33:53
XLON
3952
112.22
418158624154617
13:34:11
XLON
5840
112.22
418158624154642
13:34:11
XLON
5745
112.22
418158624154646
13:34:11
XLON
3715
112.22
418158624154647
13:34:11
XLON
2800
112.22
418158624154648
13:34:11
XLON
80
112.22
418158624154649
13:34:13
XLON
2920
112.22
418158624154669
13:34:13
XLON
2236
112.22
418158624154670
13:34:14
XLON
1828
112.22
418158624154671
13:34:14
XLON
975
112.22
418158624154672
13:35:02
XLON
6600
112.18
418158624154732
13:35:02
XLON
3000
112.16
418158624154734
13:35:02
XLON
3000
112.18
418158624154735
13:35:02
XLON
3715
112.18
418158624154736
13:35:02
XLON
372
112.18
418158624154737
13:36:22
XLON
9346
112.12
418158624154926
13:36:23
XLON
2800
112.12
418158624154927
13:36:23
XLON
2691
112.12
418158624154928
13:40:28
XLON
2500
112.16
418158624155307
13:40:29
XLON
2023
112.16
418158624155308
13:42:52
XLON
1496
112.22
418158624155448
13:43:13
XLON
3518
112.24
418158624155473
13:43:13
XLON
2400
112.24
418158624155474
13:43:13
XLON
259
112.24
418158624155475
13:44:15
XLON
3000
112.30
418158624155528
13:44:20
XLON
3000
112.30
418158624155544
13:44:50
XLON
1794
112.34
418158624155558
13:44:52
XLON
4137
112.32
418158624155592
13:44:52
XLON
9125
112.32
418158624155586
13:44:55
XLON
3000
112.30
418158624155597
13:44:55
XLON
2159
112.30
418158624155598
13:44:55
XLON
2172
112.30
418158624155599
13:44:55
XLON
1255
112.30
418158624155600
13:44:55
XLON
3000
112.30
418158624155601
13:44:55
XLON
763
112.30
418158624155602
13:44:55
XLON
1776
112.30
418158624155603
13:44:55
XLON
1697
112.30
418158624155604
13:44:55
XLON
2746
112.30
418158624155605
13:45:07
XLON
3715
112.30
418158624155631
13:45:07
XLON
1241
112.30
418158624155632
13:45:27
XLON
1327
112.30
418158624155665
13:45:27
XLON
1485
112.30
418158624155666
13:46:44
XLON
80
112.30
418158624155831
13:46:44
XLON
2728
112.30
418158624155832
13:47:25
XLON
98
112.30
418158624155873
13:47:25
XLON
2711
112.30
418158624155874
13:48:48
XLON
1525
112.30
418158624155962
13:48:48
XLON
1277
112.30
418158624155963
13:49:42
XLON
78
112.28
418158624156008
13:49:47
XLON
2285
112.28
418158624156014
13:49:47
XLON
1592
112.28
418158624156015
13:49:51
XLON
1064
112.28
418158624156018
13:49:57
XLON
2811
112.28
418158624156022
13:50:03
XLON
4445
112.28
418158624156026
13:50:27
XLON
2739
112.28
418158624156095
13:51:26
XLON
1712
112.30
418158624156189
13:51:26
XLON
1675
112.30
418158624156190
13:51:26
XLON
2700
112.28
418158624156202
13:51:26
XLON
687
112.28
418158624156203
13:51:27
XLON
2313
112.28
418158624156204
13:51:27
XLON
6876
112.28
418158624156205
13:51:28
XLON
5345
112.28
418158624156210
13:51:28
XLON
2652
112.28
418158624156211
13:51:28
XLON
2134
112.28
418158624156212
13:51:28
XLON
1865
112.28
418158624156213
13:51:33
XLON
3016
112.26
418158624156215
13:51:33
XLON
3229
112.26
418158624156216
13:51:33
XLON
4840
112.28
418158624156218
13:52:17
XLON
1782
112.24
418158624156325
13:52:17
XLON
7499
112.24
418158624156326
13:53:10
XLON
4151
112.22
418158624156382
13:53:10
XLON
4370
112.22
418158624156385
13:53:15
XLON
8473
112.20
418158624156414
13:53:15
XLON
5753
112.20
418158624156415
13:55:11
XLON
3660
112.18
418158624156671
13:55:11
XLON
3322
112.18
418158624156676
13:55:16
XLON
3206
112.20
418158624156704
13:55:25
XLON
522
112.18
418158624156717
13:55:25
XLON
7152
112.18
418158624156718
13:55:56
XLON
4549
112.18
418158624156774
13:55:56
XLON
3000
112.18
418158624156775
13:55:56
XLON
278
112.18
418158624156776
13:55:56
XLON
4549
112.18
418158624156772
13:56:52
XLON
3860
112.12
418158624156892
13:56:52
XLON
5497
112.12
418158624156893
13:57:12
XLON
139
112.12
418158624156951
13:57:12
XLON
2487
112.12
418158624156952
13:57:12
XLON
2163
112.12
418158624156953
13:57:13
XLON
1768
112.12
418158624156954
13:57:14
XLON
2366
112.10
418158624156963
13:57:14
XLON
70
112.12
418158624156964
13:57:14
XLON
3000
112.12
418158624156965
13:57:14
XLON
226
112.12
418158624156974
13:57:15
XLON
57
112.12
418158624156980
13:57:15
XLON
2162
112.12
418158624156981
13:59:01
XLON
559
112.06
418158624157147
13:59:25
XLON
9261
112.06
418158624157171
13:59:25
XLON
2179
112.06
418158624157173
13:59:25
XLON
2919
112.06
418158624157174
13:59:59
XLON
3282
112.06
418158624157213
14:00:07
XLON
2771
112.04
418158624157244
14:00:07
XLON
115
112.04
418158624157245
14:00:07
XLON
2878
112.04
418158624157250
14:00:07
XLON
122
112.04
418158624157253
14:00:07
XLON
1760
112.04
418158624157254
14:00:07
XLON
6169
112.04
418158624157255
14:00:07
XLON
3200
112.04
418158624157256
14:00:08
XLON
2346
112.04
418158624157257
14:00:08
XLON
950
112.04
418158624157258
14:00:08
XLON
1837
112.04
418158624157259
14:00:08
XLON
777
112.04
418158624157260
14:00:08
XLON
1200
112.04
418158624157261
14:00:09
XLON
4710
112.04
418158624157269
14:00:32
XLON
4576
112.04
418158624157318
14:00:32
XLON
2037
112.04
418158624157319
14:00:32
XLON
7198
112.04
418158624157317
14:01:04
XLON
2420
112.04
418158624157419
14:01:04
XLON
2401
112.04
418158624157420
14:01:07
XLON
56
112.02
418158624157485
14:01:54
XLON
218
112.00
418158624157580
14:01:54
XLON
13086
112.00
418158624157581
14:01:54
XLON
3000
112.00
418158624157586
14:01:54
XLON
3
112.00
418158624157587
14:01:54
XLON
210
112.00
418158624157588
14:02:03
XLON
4478
112.02
418158624157618
14:02:04
XLON
3248
112.02
418158624157621
14:02:10
XLON
11024
112.00
418158624157638
14:02:59
XLON
6154
111.98
418158624157696
14:04:03
XLON
80
111.98
418158624157844
14:04:04
XLON
115
111.98
418158624157847
14:04:05
XLON
285
111.98
418158624157848
14:04:06
XLON
132
111.98
418158624157849
14:04:06
XLON
3000
111.98
418158624157850
14:04:06
XLON
3000
111.98
418158624157851
14:04:07
XLON
462
111.98
418158624157852
14:04:07
XLON
1782
111.98
418158624157853
14:04:08
XLON
275
111.98
418158624157855
14:04:21
XLON
4613
111.96
418158624157898
14:04:21
XLON
1045
111.96
418158624157899
14:04:21
XLON
7661
111.96
418158624157900
14:04:21
XLON
7368
111.98
418158624157901
14:04:50
XLON
6129
111.94
418158624157977
14:04:50
XLON
6856
111.94
418158624157979
14:05:10
XLON
8764
111.92
418158624158041
14:05:10
XLON
9018
111.92
418158624158051
14:05:43
XLON
3570
111.88
418158624158131
14:05:50
XLON
4864
111.86
418158624158156
14:05:50
XLON
918
111.86
418158624158157
14:05:55
XLON
5265
111.86
418158624158179
14:06:28
XLON
96
111.88
418158624158276
14:06:29
XLON
80
111.88
418158624158277
14:11:25
XLON
1470
111.98
418158624158794
14:11:25
XLON
43
111.98
418158624158795
14:13:24
XLON
13211
112.02
418158624159019
14:14:49
XLON
5728
112.06
418158624159130
14:14:49
XLON
2892
112.06
418158624159137
14:14:49
XLON
4163
112.06
418158624159138
14:15:07
XLON
2600
112.06
418158624159242
14:15:07
XLON
3000
112.06
418158624159243
14:15:07
XLON
1483
112.06
418158624159244
14:15:24
XLON
162
112.06
418158624159279
14:15:24
XLON
2500
112.06
418158624159280
14:15:24
XLON
3750
112.06
418158624159281
14:15:30
XLON
3750
112.06
418158624159284
14:15:33
XLON
74
112.00
418158624159290
14:15:33
XLON
3000
112.00
418158624159291
14:15:35
XLON
60
112.00
418158624159295
14:15:46
XLON
3750
112.00
418158624159305
14:15:51
XLON
1300
112.00
418158624159309
14:15:51
XLON
4855
112.00
418158624159310
14:15:51
XLON
3750
112.00
418158624159311
14:15:54
XLON
3060
112.00
418158624159315
14:15:54
XLON
3000
112.00
418158624159316
14:15:54
XLON
1800
112.00
418158624159317
14:15:56
XLON
3669
112.00
418158624159318
14:15:56
XLON
2155
112.00
418158624159319
14:15:56
XLON
3234
112.00
418158624159320
14:15:57
XLON
1762
112.00
418158624159321
14:15:57
XLON
3000
112.00
418158624159322
14:16:07
XLON
3000
111.98
418158624159347
14:16:07
XLON
7928
112.00
418158624159348
14:16:07
XLON
2900
112.00
418158624159349
14:16:07
XLON
3609
112.00
418158624159350
14:16:07
XLON
1343
112.00
418158624159351
14:16:07
XLON
5990
112.00
418158624159352
14:16:07
XLON
3783
112.00
418158624159353
14:16:14
XLON
96
112.00
418158624159366
14:16:15
XLON
244
112.00
418158624159370
14:20:50
XLON
12872
112.06
418158624159820
14:20:50
XLON
3000
112.06
418158624159827
14:20:50
XLON
1000
112.06
418158624159828
14:20:52
XLON
8688
112.06
418158624159829
14:21:53
XLON
3300
112.08
418158624159946
14:21:53
XLON
2263
112.08
418158624159947
14:21:53
XLON
2214
112.08
418158624159948
14:21:53
XLON
3000
112.08
418158624159949
14:21:54
XLON
1810
112.08
418158624159950
14:22:03
XLON
80
112.08
418158624159974
14:22:03
XLON
3000
112.08
418158624159975
14:22:08
XLON
74
112.08
418158624159995
14:22:21
XLON
119
112.08
418158624160012
14:22:23
XLON
6633
112.06
418158624160014
14:22:23
XLON
7045
112.06
418158624160015
14:22:23
XLON
3300
112.06
418158624160024
14:22:23
XLON
3000
112.06
418158624160025
14:22:23
XLON
7467
112.06
418158624160026
14:22:26
XLON
3000
112.06
418158624160035
14:22:27
XLON
3000
112.06
418158624160044
14:22:27
XLON
3000
112.06
418158624160045
14:22:29
XLON
3000
112.06
418158624160055
14:22:28
XLON
3000
112.06
418158624160046
14:22:31
XLON
3000
112.06
418158624160057
14:22:32
XLON
3000
112.06
418158624160061
14:22:32
XLON
3538
112.06
418158624160062
14:22:33
XLON
3000
112.06
418158624160063
14:22:34
XLON
3000
112.06
418158624160064
14:22:35
XLON
3000
112.06
418158624160065
14:22:37
XLON
3000
112.06
418158624160071
14:22:39
XLON
3000
112.06
418158624160072
14:22:40
XLON
3000
112.06
418158624160079
14:22:40
XLON
2665
112.06
418158624160080
14:22:40
XLON
1625
112.06
418158624160081
14:22:40
XLON
1123
112.06
418158624160082
14:22:40
XLON
3538
112.06
418158624160083
14:22:43
XLON
3000
112.06
418158624160084
14:23:04
XLON
87
112.06
418158624160125
14:25:00
XLON
2040
112.06
418158624160377
14:25:07
XLON
4804
112.08
418158624160429
14:25:07
XLON
3087
112.10
418158624160436
14:25:07
XLON
3000
112.10
418158624160437
14:25:07
XLON
5510
112.10
418158624160438
14:25:07
XLON
1061
112.10
418158624160439
14:25:08
XLON
7528
112.10
418158624160442
14:25:08
XLON
6768
112.10
418158624160443
14:25:08
XLON
7136
112.10
418158624160452
14:25:08
XLON
3000
112.10
418158624160453
14:25:09
XLON
545
112.08
418158624160487
14:25:16
XLON
5035
112.06
418158624160506
14:25:16
XLON
5210
112.06
418158624160499
14:25:33
XLON
220
112.10
418158624160550
14:25:41
XLON
2981
112.12
418158624160577
14:26:06
XLON
80
112.14
418158624160645
14:26:06
XLON
3000
112.14
418158624160646
14:26:53
XLON
52
112.14
418158624160712
14:26:55
XLON
10533
112.12
418158624160716
14:26:56
XLON
5673
112.12
418158624160718
14:26:56
XLON
5348
112.12
418158624160719
14:26:56
XLON
7240
112.12
418158624160721
14:28:54
XLON
2800
112.20
418158624160959
14:28:54
XLON
3000
112.20
418158624160960
14:28:54
XLON
3304
112.20
418158624160961
14:28:54
XLON
247
112.20
418158624160962
14:29:07
XLON
7429
112.20
418158624160978
14:29:07
XLON
2400
112.20
418158624160979
14:29:07
XLON
4526
112.20
418158624160980
14:29:07
XLON
1682
112.20
418158624160981
14:29:22
XLON
1881
112.14
418158624161002
14:29:22
XLON
9174
112.14
418158624161003
14:29:23
XLON
3195
112.14
418158624161009
14:29:23
XLON
6777
112.14
418158624161010
14:29:23
XLON
2216
112.14
418158624161011
14:29:25
XLON
1812
112.14
418158624161012
14:30:08
XLON
9318
112.20
418158624161179
14:30:12
XLON
9318
112.20
418158624161216
14:30:12
XLON
3681
112.20
418158624161219
14:30:12
XLON
4662
112.20
418158624161220
14:30:32
XLON
3681
112.18
418158624161345
14:30:36
XLON
109
112.20
418158624161365
14:30:37
XLON
72
112.20
418158624161366
14:30:58
XLON
13952
112.30
418158624161510
14:31:04
XLON
13350
112.32
418158624161562
14:31:06
XLON
11299
112.30
418158624161582
14:31:06
XLON
3300
112.30
418158624161583
14:31:06
XLON
3000
112.30
418158624161584
14:31:06
XLON
19214
112.32
418158624161585
14:31:06
XLON
3000
112.32
418158624161586
14:31:06
XLON
4350
112.32
418158624161587
14:31:06
XLON
671
112.32
418158624161588
14:31:06
XLON
1200
112.32
418158624161589
14:31:06
XLON
1200
112.32
418158624161590
14:31:07
XLON
12898
112.30
418158624161597
14:31:29
XLON
2178
112.30
418158624161683
14:31:29
XLON
2287
112.30
418158624161684
14:31:29
XLON
3903
112.30
418158624161685
14:32:07
XLON
10172
112.32
418158624161796
14:32:08
XLON
3000
112.32
418158624161803
14:32:08
XLON
1936
112.32
418158624161804
14:32:08
XLON
4480
112.32
418158624161805
14:32:08
XLON
1197
112.32
418158624161806
14:32:08
XLON
10902
112.28
418158624161819
14:32:08
XLON
5108
112.28
418158624161820
14:32:18
XLON
19455
112.26
418158624161880
14:32:18
XLON
2228
112.26
418158624161881
14:32:31
XLON
6763
112.24
418158624161988
14:32:39
XLON
6710
112.24
418158624162004
14:32:39
XLON
3194
112.22
418158624162011
14:32:39
XLON
6082
112.22
418158624162012
14:32:53
XLON
338
112.30
418158624162094
14:32:53
XLON
1335
112.30
418158624162095
14:33:01
XLON
617
112.34
418158624162147
14:33:01
XLON
2146
112.34
418158624162148
14:33:03
XLON
966
112.32
418158624162180
14:33:03
XLON
1984
112.32
418158624162181
14:33:08
XLON
1016
112.32
418158624162236
14:33:08
XLON
1983
112.32
418158624162237
14:33:08
XLON
301
112.32
418158624162238
14:33:11
XLON
88
112.30
418158624162247
14:33:11
XLON
3000
112.30
418158624162248
14:33:13
XLON
299
112.30
418158624162251
14:33:15
XLON
189
112.30
418158624162252
14:34:00
XLON
141
112.30
418158624162427
14:34:00
XLON
81
112.30
418158624162428
14:34:06
XLON
11829
112.30
418158624162475
14:34:06
XLON
3300
112.30
418158624162476
14:34:06
XLON
3000
112.30
418158624162477
14:34:06
XLON
557
112.30
418158624162478
14:34:09
XLON
6051
112.28
418158624162487
14:34:09
XLON
3000
112.28
418158624162488
14:34:09
XLON
4191
112.28
418158624162489
14:34:11
XLON
3300
112.28
418158624162499
14:34:11
XLON
2008
112.28
418158624162500
14:34:18
XLON
4
112.26
418158624162524
14:34:18
XLON
117
112.26
418158624162525
14:34:18
XLON
82
112.26
418158624162526
14:34:22
XLON
6918
112.26
418158624162543
14:34:28
XLON
6754
112.26
418158624162617
14:34:36
XLON
2216
112.24
418158624162626
14:34:36
XLON
10455
112.24
418158624162627
14:34:36
XLON
3060
112.26
418158624162632
14:34:47
XLON
5012
112.22
418158624162672
14:34:47
XLON
1969
112.22
418158624162670
14:34:47
XLON
885
112.22
418158624162671
14:35:08
XLON
40
112.22
418158624162800
14:35:33
XLON
2746
112.22
418158624162877
14:35:33
XLON
1840
112.22
418158624162878
14:35:33
XLON
337
112.22
418158624162880
14:35:33
XLON
674
112.22
418158624162881
14:35:34
XLON
5508
112.22
418158624162882
14:35:34
XLON
2361
112.22
418158624162883
14:35:43
XLON
6019
112.20
418158624162898
14:35:43
XLON
280
112.20
418158624162899
14:36:05
XLON
4437
112.18
418158624162981
14:36:05
XLON
3000
112.18
418158624162982
14:36:09
XLON
2268
112.18
418158624162984
14:36:09
XLON
3679
112.18
418158624162985
14:36:09
XLON
3000
112.18
418158624162986
14:36:11
XLON
1855
112.18
418158624162992
14:36:12
XLON
57
112.18
418158624162995
14:36:13
XLON
57
112.18
418158624162996
14:36:15
XLON
55
112.18
418158624162997
14:36:26
XLON
13968
112.20
418158624163075
14:37:07
XLON
11143
112.26
418158624163223
14:38:33
XLON
7303
112.28
418158624163461
14:38:33
XLON
3894
112.28
418158624163464
14:38:53
XLON
1903
112.28
418158624163505
14:39:00
XLON
12019
112.28
418158624163525
14:39:10
XLON
13423
112.26
418158624163543
14:39:10
XLON
3000
112.26
418158624163546
14:39:10
XLON
10423
112.26
418158624163547
14:39:11
XLON
7635
112.24
418158624163554
14:39:22
XLON
10431
112.24
418158624163575
14:39:27
XLON
4767
112.22
418158624163583
14:39:32
XLON
6455
112.22
418158624163616
14:39:32
XLON
3000
112.22
418158624163628
14:39:32
XLON
2062
112.22
418158624163629
14:39:32
XLON
1390
112.22
418158624163630
14:39:32
XLON
1889
112.22
418158624163631
14:39:32
XLON
1137
112.22
418158624163632
14:39:32
XLON
3000
112.22
418158624163633
14:39:32
XLON
4695
112.22
418158624163634
14:39:36
XLON
3000
112.18
418158624163644
14:39:37
XLON
709
112.18
418158624163661
14:39:37
XLON
137
112.18
418158624163665
14:40:47
XLON
554
112.22
418158624163816
14:40:47
XLON
1336
112.22
418158624163817
14:40:48
XLON
10848
112.20
418158624163823
14:40:57
XLON
11574
112.24
418158624163885
14:41:02
XLON
11871
112.24
418158624163904
14:41:10
XLON
2700
112.24
418158624163956
14:41:10
XLON
29832
112.24
418158624163957
14:41:34
XLON
1000
112.26
418158624164031
14:41:38
XLON
1000
112.26
418158624164038
14:41:40
XLON
1810
112.26
418158624164042
14:41:40
XLON
1000
112.26
418158624164043
14:41:40
XLON
1190
112.26
418158624164044
14:41:40
XLON
3000
112.26
418158624164045
14:41:40
XLON
2571
112.26
418158624164046
14:41:40
XLON
1000
112.26
418158624164052
14:42:32
XLON
1545
112.26
418158624164198
14:42:32
XLON
1000
112.26
418158624164199
14:42:32
XLON
11129
112.26
418158624164200
14:42:32
XLON
1294
112.26
418158624164232
14:42:32
XLON
3750
112.26
418158624164233
14:42:32
XLON
3750
112.26
418158624164234
14:42:33
XLON
35300
112.26
418158624164238
14:42:33
XLON
3000
112.26
418158624164239
14:42:34
XLON
3000
112.26
418158624164269
14:42:34
XLON
559
112.26
418158624164270
14:42:34
XLON
2906
112.26
418158624164271
14:42:34
XLON
3330
112.26
418158624164272
14:42:39
XLON
3000
112.22
418158624164284
14:42:39
XLON
3600
112.22
418158624164285
14:42:45
XLON
13252
112.22
418158624164306
14:42:49
XLON
891
112.20
418158624164318
14:42:49
XLON
2022
112.20
418158624164319
14:42:49
XLON
540
112.20
418158624164320
14:42:58
XLON
3814
112.20
418158624164363
14:43:21
XLON
8700
112.20
418158624164425
14:43:21
XLON
832
112.20
418158624164426
14:43:23
XLON
626
112.20
418158624164434
14:43:23
XLON
4854
112.20
418158624164435
14:43:23
XLON
5512
112.20
418158624164436
14:43:23
XLON
5480
112.20
418158624164438
14:45:02
XLON
8606
112.20
418158624164687
14:45:02
XLON
1716
112.22
418158624164689
14:45:02
XLON
1867
112.22
418158624164690
14:45:02
XLON
3000
112.22
418158624164691
14:45:09
XLON
19613
112.24
418158624164724
14:45:09
XLON
24987
112.24
418158624164725
14:45:18
XLON
11726
112.24
418158624164801
14:46:32
XLON
1850
112.22
418158624165091
14:46:48
XLON
4749
112.22
418158624165191
14:46:48
XLON
7078
112.22
418158624165192
14:46:48
XLON
2700
112.22
418158624165217
14:46:48
XLON
4437
112.22
418158624165218
14:46:48
XLON
3000
112.22
418158624165219
14:46:48
XLON
1473
112.22
418158624165220
14:46:57
XLON
10842
112.20
418158624165241
14:46:57
XLON
407
112.20
418158624165242
14:47:05
XLON
39
112.22
418158624165287
14:47:07
XLON
4738
112.24
418158624165311
14:48:58
XLON
1737
112.34
418158624165662
14:48:58
XLON
1616
112.34
418158624165663
14:49:07
XLON
21546
112.34
418158624165689
14:49:07
XLON
2263
112.34
418158624165690
14:49:07
XLON
3000
112.34
418158624165691
14:49:18
XLON
53
112.34
418158624165713
14:49:36
XLON
6132
112.34
418158624165779
14:49:36
XLON
1193
112.34
418158624165780
14:49:49
XLON
6621
112.34
418158624165867
14:49:49
XLON
4588
112.34
418158624165872
14:49:50
XLON
2300
112.34
418158624165873
14:49:50
XLON
3000
112.34
418158624165874
14:50:00
XLON
1000
112.30
418158624165899
14:50:00
XLON
4331
112.32
418158624165897
14:50:00
XLON
1000
112.30
418158624165900
14:50:00
XLON
4920
112.32
418158624165898
14:50:05
XLON
5914
112.30
418158624165914
14:50:05
XLON
4848
112.30
418158624165915
14:51:11
XLON
13109
112.32
418158624166134
14:51:17
XLON
2
112.32
418158624166161
14:51:24
XLON
10030
112.32
418158624166180
14:51:24
XLON
3077
112.32
418158624166181
14:52:23
XLON
309
112.32
418158624166330
14:52:23
XLON
13035
112.32
418158624166331
14:52:25
XLON
5310
112.32
418158624166356
14:52:50
XLON
1241
112.32
418158624166418
14:52:59
XLON
6328
112.32
418158624166444
14:53:06
XLON
3000
112.32
418158624166472
14:53:06
XLON
4350
112.32
418158624166473
14:53:06
XLON
2143
112.32
418158624166474
14:53:06
XLON
158
112.32
418158624166475
14:53:06
XLON
2082
112.32
418158624166466
14:53:12
XLON
3000
112.32
418158624166549
14:53:11
XLON
3000
112.32
418158624166541
14:53:11
XLON
1752
112.32
418158624166542
14:53:11
XLON
2110
112.32
418158624166543
14:53:11
XLON
1200
112.32
418158624166544
14:53:11
XLON
4652
112.32
418158624166545
14:53:11
XLON
4400
112.32
418158624166546
14:53:13
XLON
3000
112.32
418158624166556
14:53:14
XLON
3000
112.32
418158624166557
14:53:24
XLON
11815
112.30
418158624166591
14:53:57
XLON
1693
112.36
418158624166691
14:53:59
XLON
4891
112.34
418158624166710
14:54:12
XLON
1851
112.36
418158624166764
14:55:42
XLON
453
112.38
418158624167038
14:56:00
XLON
7985
112.38
418158624167088
14:56:00
XLON
1271
112.38
418158624167094
14:56:00
XLON
3818
112.38
418158624167095
14:56:00
XLON
3349
112.38
418158624167096
14:56:02
XLON
1893
112.38
418158624167106
14:56:02
XLON
2120
112.38
418158624167107
14:56:02
XLON
3000
112.38
418158624167108
14:56:03
XLON
1548
112.38
418158624167109
14:56:03
XLON
1734
112.38
418158624167110
14:56:03
XLON
3000
112.38
418158624167111
14:56:07
XLON
7013
112.38
418158624167129
14:56:07
XLON
3000
112.38
418158624167130
14:56:08
XLON
3104
112.38
418158624167131
14:56:08
XLON
3000
112.38
418158624167132
14:56:22
XLON
509
112.36
418158624167177
14:56:22
XLON
11132
112.36
418158624167178
14:56:22
XLON
2829
112.36
418158624167180
14:56:37
XLON
2300
112.34
418158624167209
14:56:37
XLON
5934
112.34
418158624167210
14:56:41
XLON
3526
112.34
418158624167253
14:56:41
XLON
1474
112.34
418158624167254
14:56:42
XLON
3154
112.34
418158624167255
14:56:41
XLON
1000
112.34
418158624167242
14:56:41
XLON
978
112.34
418158624167243
14:56:42
XLON
2058
112.34
418158624167256
14:56:52
XLON
3257
112.34
418158624167312
14:56:53
XLON
815
112.34
418158624167317
14:56:52
XLON
8213
112.34
418158624167309
14:56:52
XLON
5074
112.34
418158624167310
14:56:59
XLON
5318
112.34
418158624167327
14:56:59
XLON
5460
112.30
418158624167345
14:56:59
XLON
3000
112.30
418158624167346
14:56:59
XLON
1200
112.30
418158624167347
14:56:59
XLON
500
112.32
418158624167348
14:56:59
XLON
3000
112.32
418158624167349
14:56:59
XLON
573
112.32
418158624167350
14:57:00
XLON
3000
112.26
418158624167357
14:57:00
XLON
4102
112.26
418158624167358
14:57:10
XLON
1096
112.26
418158624167377
14:57:10
XLON
3000
112.26
418158624167378
14:57:43
XLON
12490
112.28
418158624167465
14:57:44
XLON
6853
112.28
418158624167468
14:57:47
XLON
1
112.28
418158624167477
14:57:48
XLON
589
112.28
418158624167478
14:57:48
XLON
4660
112.28
418158624167479
14:57:48
XLON
589
112.28
418158624167480
14:57:48
XLON
5907
112.28
418158624167481
14:57:50
XLON
1971
112.28
418158624167489
14:57:51
XLON
458
112.28
418158624167491
14:58:27
XLON
1466
112.30
418158624167576
14:58:27
XLON
1617
112.30
418158624167577
14:58:28
XLON
276
112.30
418158624167581
14:58:28
XLON
2492
112.30
418158624167582
14:58:29
XLON
175
112.30
418158624167590
14:58:29
XLON
212
112.30
418158624167593
14:58:29
XLON
230
112.30
418158624167594
14:58:33
XLON
1512
112.30
418158624167599
14:59:16
XLON
9363
112.38
418158624167749
15:00:16
XLON
345
112.40
418158624168019
15:00:17
XLON
304
112.40
418158624168020
15:00:17
XLON
4938
112.40
418158624168021
15:00:18
XLON
78
112.40
418158624168031
15:00:20
XLON
216
112.42
418158624168033
15:00:44
XLON
2107
112.40
418158624168124
15:00:44
XLON
10407
112.40
418158624168125
15:00:47
XLON
3100
112.38
418158624168184
15:00:47
XLON
80
112.38
418158624168185
15:00:47
XLON
5756
112.38
418158624168186
15:00:47
XLON
1400
112.38
418158624168187
15:00:47
XLON
4393
112.38
418158624168188
15:00:47
XLON
3000
112.38
418158624168189
15:00:47
XLON
1200
112.38
418158624168190
15:00:47
XLON
1200
112.38
418158624168191
15:00:47
XLON
1377
112.38
418158624168174
15:00:47
XLON
3577
112.38
418158624168175
15:01:01
XLON
3628
112.36
418158624168228
15:01:09
XLON
5333
112.36
418158624168234
15:01:09
XLON
8961
112.36
418158624168238
15:01:09
XLON
7545
112.36
418158624168239
15:01:10
XLON
1416
112.36
418158624168240
15:01:10
XLON
4966
112.36
418158624168241
15:01:10
XLON
2579
112.36
418158624168242
15:01:13
XLON
65
112.36
418158624168256
15:01:13
XLON
4647
112.36
418158624168257
15:01:52
XLON
6181
112.34
418158624168410
15:01:52
XLON
1652
112.34
418158624168411
15:01:52
XLON
4695
112.34
418158624168416
15:01:52
XLON
1486
112.34
418158624168417
15:02:03
XLON
2968
112.36
418158624168438
15:02:04
XLON
62
112.36
418158624168442
15:02:43
XLON
4971
112.34
418158624168571
15:02:51
XLON
421
112.44
418158624168617
15:02:54
XLON
10014
112.42
418158624168628
15:02:55
XLON
2615
112.42
418158624168630
15:02:54
XLON
3000
112.42
418158624168629
15:03:32
XLON
4210
112.44
418158624168762
15:03:32
XLON
1
112.44
418158624168763
15:03:36
XLON
137
112.44
418158624168778
15:03:36
XLON
3000
112.44
418158624168779
15:03:41
XLON
3000
112.46
418158624168806
15:03:44
XLON
3480
112.46
418158624168813
15:03:44
XLON
2000
112.46
418158624168814
15:03:59
XLON
53
112.46
418158624168875
15:03:59
XLON
3000
112.46
418158624168876
15:04:04
XLON
2096
112.46
418158624168898
15:04:04
XLON
3000
112.46
418158624168899
15:04:15
XLON
4690
112.46
418158624168960
15:04:42
XLON
6237
112.44
418158624169006
15:04:42
XLON
3000
112.44
418158624169009
15:04:42
XLON
1571
112.44
418158624169010
15:04:42
XLON
1666
112.44
418158624169011
15:04:43
XLON
100
112.44
418158624169019
15:04:43
XLON
245
112.44
418158624169020
15:04:43
XLON
3000
112.44
418158624169021
15:04:45
XLON
324
112.44
418158624169029
15:04:48
XLON
494
112.42
418158624169034
15:05:09
XLON
5657
112.44
418158624169064
15:05:09
XLON
3300
112.44
418158624169066
15:05:09
XLON
900
112.44
418158624169067
15:05:09
XLON
851
112.44
418158624169068
15:05:09
XLON
1005
112.44
418158624169069
15:05:14
XLON
219
112.44
418158624169106
15:05:19
XLON
695
112.44
418158624169111
15:05:30
XLON
7048
112.44
418158624169144
15:05:36
XLON
7743
112.44
418158624169208
15:05:36
XLON
3000
112.44
418158624169211
15:05:36
XLON
2887
112.44
418158624169212
15:05:36
XLON
482
112.44
418158624169213
15:05:36
XLON
3000
112.40
418158624169235
15:05:55
XLON
4609
112.38
418158624169282
15:06:09
XLON
2691
112.38
418158624169327
15:06:09
XLON
3694
112.38
418158624169328
15:06:11
XLON
2022
112.42
418158624169353
15:06:11
XLON
2904
112.42
418158624169354
15:06:22
XLON
6665
112.42
418158624169391
15:06:26
XLON
1114
112.42
418158624169416
15:06:26
XLON
3501
112.42
418158624169417
15:06:26
XLON
3700
112.42
418158624169418
15:07:01
XLON
109
112.40
418158624169544
15:07:01
XLON
3000
112.40
418158624169545
15:07:37
XLON
14454
112.38
418158624169785
15:07:37
XLON
2262
112.38
418158624169786
15:07:37
XLON
3000
112.38
418158624169787
15:07:42
XLON
212
112.38
418158624169808
15:07:50
XLON
7000
112.36
418158624169824
15:07:50
XLON
4598
112.36
418158624169825
15:07:56
XLON
662
112.34
418158624169847
15:07:56
XLON
6215
112.34
418158624169848
15:09:00
XLON
751
112.38
418158624170101
15:09:10
XLON
1950
112.38
418158624170121
15:09:19
XLON
1803
112.38
418158624170136
15:09:29
XLON
2433
112.38
418158624170166
15:10:03
XLON
137
112.40
418158624170247
15:10:03
XLON
3000
112.40
418158624170248
15:10:08
XLON
796
112.40
418158624170276
15:10:08
XLON
9184
112.40
418158624170277
15:10:08
XLON
8235
112.40
418158624170278
15:10:11
XLON
506
112.40
418158624170290
15:10:28
XLON
101
112.40
418158624170328
15:10:38
XLON
3293
112.44
418158624170353
15:10:38
XLON
1647
112.44
418158624170354
15:11:19
XLON
5905
112.46
418158624170446
15:11:20
XLON
2801
112.46
418158624170459
15:11:20
XLON
3104
112.46
418158624170462
15:11:38
XLON
2000
112.50
418158624170524
15:11:39
XLON
2834
112.50
418158624170525
15:12:21
XLON
39
112.54
418158624170615
15:12:31
XLON
3438
112.52
418158624170684
15:12:32
XLON
2180
112.52
418158624170685
15:12:32
XLON
3286
112.52
418158624170686
15:12:50
XLON
556
112.52
418158624170716
15:12:53
XLON
1000
112.52
418158624170718
15:12:53
XLON
5875
112.52
418158624170719
15:12:53
XLON
1473
112.52
418158624170720
15:12:53
XLON
3000
112.52
418158624170730
15:12:53
XLON
1134
112.52
418158624170731
15:13:26
XLON
1769
112.54
418158624170817
15:14:41
XLON
5010
112.52
418158624171093
15:14:41
XLON
2379
112.52
418158624171094
15:15:04
XLON
4780
112.52
418158624171160
15:15:04
XLON
2609
112.52
418158624171161
15:15:06
XLON
4000
112.52
418158624171175
15:15:06
XLON
780
112.52
418158624171176
15:15:27
XLON
1000
112.52
418158624171280
15:15:27
XLON
3000
112.52
418158624171281
15:15:27
XLON
4000
112.52
418158624171282
15:15:27
XLON
5000
112.52
418158624171283
15:15:27
XLON
49
112.52
418158624171284
15:16:49
XLON
946
112.52
418158624171500
15:16:49
XLON
1000
112.52
418158624171501
15:16:50
XLON
1000
112.52
418158624171504
15:16:50
XLON
2000
112.52
418158624171505
15:16:54
XLON
4738
112.52
418158624171522
15:16:54
XLON
265
112.52
418158624171523
15:16:54
XLON
9684
112.52
418158624171526
15:16:54
XLON
1000
112.50
418158624171530
15:16:55
XLON
1000
112.50
418158624171537
15:16:55
XLON
2940
112.50
418158624171538
15:16:55
XLON
104
112.50
418158624171539
15:16:56
XLON
1000
112.50
418158624171550
15:16:56
XLON
1000
112.50
418158624171551
15:16:57
XLON
1872
112.50
418158624171575
15:16:57
XLON
2189
112.50
418158624171576
15:16:57
XLON
216
112.50
418158624171577
15:16:57
XLON
2287
112.50
418158624171579
15:16:57
XLON
6251
112.50
418158624171580
15:18:03
XLON
64
112.54
418158624171738
15:18:03
XLON
7356
112.54
418158624171739
15:18:04
XLON
1000
112.54
418158624171745
15:18:04
XLON
3780
112.54
418158624171746
15:18:05
XLON
2640
112.54
418158624171753
15:18:05
XLON
4780
112.54
418158624171754
15:18:14
XLON
7210
112.52
418158624171802
15:18:22
XLON
3300
112.56
418158624171843
15:18:23
XLON
3282
112.56
418158624171845
15:18:32
XLON
1668
112.56
418158624171863
15:18:32
XLON
2000
112.56
418158624171864
15:18:32
XLON
3000
112.56
418158624171865
15:18:32
XLON
1000
112.56
418158624171866
15:18:32
XLON
47
112.56
418158624171867
15:18:35
XLON
330
112.56
418158624171877
15:18:35
XLON
3994
112.56
418158624171878
15:18:35
XLON
1000
112.56
418158624171875
15:18:35
XLON
6715
112.56
418158624171876
15:19:08
XLON
1000
112.56
418158624171980
15:19:13
XLON
2217
112.56
418158624171986
15:19:24
XLON
63
112.56
418158624172004
15:19:30
XLON
3280
112.56
418158624172027
15:19:33
XLON
3280
112.56
418158624172057
15:19:33
XLON
3280
112.56
418158624172059
15:21:17
XLON
8586
112.58
418158624172479
15:24:14
XLON
6038
112.60
418158624172986
15:24:52
XLON
7105
112.62
418158624173111
15:24:52
XLON
7105
112.62
418158624173166
15:24:53
XLON
3000
112.60
418158624173218
15:24:53
XLON
6566
112.60
418158624173219
15:24:53
XLON
711
112.60
418158624173220
15:25:18
XLON
3000
112.60
418158624173327
15:26:03
XLON
10575
112.58
418158624173455
15:26:03
XLON
799
112.58
418158624173456
15:26:04
XLON
40
112.60
418158624173467
15:26:15
XLON
2785
112.62
418158624173497
15:26:15
XLON
3369
112.62
418158624173498
15:26:15
XLON
2000
112.62
418158624173499
15:26:15
XLON
3689
112.62
418158624173500
15:26:15
XLON
4451
112.62
418158624173501
15:26:15
XLON
7719
112.62
418158624173502
15:26:16
XLON
8411
112.60
418158624173506
15:26:16
XLON
3509
112.60
418158624173507
15:26:23
XLON
387
112.60
418158624173538
15:26:23
XLON
2507
112.60
418158624173539
15:26:23
XLON
9026
112.60
418158624173540
15:26:31
XLON
1125
112.58
418158624173584
15:26:31
XLON
6319
112.58
418158624173585
15:26:31
XLON
218
112.58
418158624173595
15:26:31
XLON
3000
112.58
418158624173596
15:26:31
XLON
4659
112.60
418158624173597
15:26:31
XLON
3000
112.60
418158624173598
15:26:31
XLON
4652
112.60
418158624173599
15:26:31
XLON
6125
112.60
418158624173600
15:26:31
XLON
2831
112.60
418158624173601
15:26:31
XLON
1200
112.60
418158624173602
15:26:31
XLON
1200
112.60
418158624173603
15:26:31
XLON
494
112.60
418158624173604
15:28:22
XLON
6432
112.56
418158624174024
15:28:22
XLON
101
112.56
418158624174025
15:28:22
XLON
200
112.56
418158624174093
15:28:22
XLON
3000
112.56
418158624174094
15:28:22
XLON
2000
112.56
418158624174095
15:28:22
XLON
1000
112.56
418158624174096
15:28:22
XLON
333
112.56
418158624174097
15:28:42
XLON
1603
112.58
418158624174235
15:28:42
XLON
3000
112.58
418158624174236
15:28:42
XLON
3000
112.58
418158624174237
15:28:42
XLON
3000
112.58
418158624174238
15:28:42
XLON
2531
112.58
418158624174239
15:28:45
XLON
126
112.58
418158624174269
15:28:45
XLON
1000
112.58
418158624174270
15:28:45
XLON
1000
112.58
418158624174271
15:28:45
XLON
3000
112.58
418158624174272
15:28:45
XLON
1000
112.58
418158624174273
15:28:45
XLON
2000
112.58
418158624174274
15:28:46
XLON
1000
112.58
418158624174275
15:28:46
XLON
4000
112.58
418158624174276
15:28:46
XLON
8
112.58
418158624174277
15:28:51
XLON
1569
112.58
418158624174306
15:28:51
XLON
1000
112.58
418158624174307
15:28:51
XLON
4000
112.58
418158624174308
15:28:53
XLON
6565
112.58
418158624174310
15:28:53
XLON
810
112.58
418158624174333
15:28:53
XLON
2770
112.58
418158624174334
15:28:53
XLON
3180
112.58
418158624174335
15:28:53
XLON
800
112.58
418158624174336
15:28:53
XLON
800
112.58
418158624174337
15:28:54
XLON
1000
112.58
418158624174340
15:28:54
XLON
3774
112.58
418158624174341
15:28:55
XLON
10055
112.58
418158624174372
15:28:55
XLON
3079
112.58
418158624174373
15:28:56
XLON
13134
112.58
418158624174374
15:28:55
XLON
562
112.58
418158624174353
15:28:55
XLON
6000
112.58
418158624174354
15:28:55
XLON
3000
112.58
418158624174355
15:28:55
XLON
678
112.58
418158624174356
15:28:55
XLON
1322
112.58
418158624174357
15:28:55
XLON
1572
112.58
418158624174358
15:29:06
XLON
12786
112.56
418158624174401
15:29:06
XLON
2935
112.56
418158624174415
15:29:06
XLON
1000
112.56
418158624174416
15:29:06
XLON
4000
112.56
418158624174417
15:29:06
XLON
4851
112.56
418158624174418
15:29:19
XLON
12786
112.56
418158624174472
15:29:23
XLON
12436
112.56
418158624174493
15:29:23
XLON
350
112.56
418158624174494
15:30:21
XLON
7683
112.56
418158624174653
15:30:21
XLON
7683
112.56
418158624174664
15:30:25
XLON
3000
112.56
418158624174695
15:30:37
XLON
12065
112.56
418158624174760
15:31:26
XLON
844
112.58
418158624175025
15:31:26
XLON
4216
112.58
418158624175026
15:31:26
XLON
5001
112.58
418158624175027
15:31:26
XLON
3000
112.58
418158624175028
15:31:26
XLON
2500
112.58
418158624175029
15:31:26
XLON
3901
112.58
418158624175030
15:31:26
XLON
7620
112.58
418158624175031
15:31:27
XLON
3992
112.58
418158624175032
15:31:27
XLON
4532
112.58
418158624175033
15:31:30
XLON
3960
112.58
418158624175036
15:31:30
XLON
5140
112.58
418158624175039
15:31:30
XLON
2623
112.58
418158624175040
15:32:08
XLON
4628
112.60
418158624175185
15:32:08
XLON
3000
112.60
418158624175186
15:32:08
XLON
109
112.60
418158624175187
15:32:08
XLON
7725
112.60
418158624175188
15:32:14
XLON
4681
112.60
418158624175228
15:32:14
XLON
4379
112.60
418158624175229
15:32:27
XLON
1191
112.60
418158624175277
15:32:43
XLON
9339
112.62
418158624175329
15:32:43
XLON
1287
112.62
418158624175330
15:32:44
XLON
3000
112.62
418158624175335
15:32:45
XLON
3000
112.62
418158624175336
15:32:53
XLON
3000
112.62
418158624175352
15:32:58
XLON
3000
112.62
418158624175366
15:32:58
XLON
3873
112.62
418158624175367
15:32:58
XLON
2171
112.62
418158624175368
15:33:03
XLON
3000
112.62
418158624175382
15:33:03
XLON
1775
112.62
418158624175383
15:33:03
XLON
4293
112.62
418158624175384
15:33:05
XLON
194
112.62
418158624175386
15:33:05
XLON
3000
112.62
418158624175387
15:33:07
XLON
3000
112.62
418158624175388
15:33:07
XLON
3030
112.62
418158624175389
15:33:08
XLON
3000
112.62
418158624175390
15:33:08
XLON
2978
112.62
418158624175391
15:33:17
XLON
3000
112.62
418158624175431
15:34:01
XLON
10710
112.62
418158624175551
15:34:01
XLON
2291
112.62
418158624175553
15:34:03
XLON
1873
112.62
418158624175563
15:34:07
XLON
3708
112.62
418158624175574
15:34:07
XLON
3000
112.62
418158624175575
15:34:08
XLON
3000
112.62
418158624175580
15:34:13
XLON
7472
112.62
418158624175592
15:34:16
XLON
265
112.62
418158624175595
15:34:30
XLON
2100
112.62
418158624175680
15:34:30
XLON
2998
112.62
418158624175681
15:34:30
XLON
4833
112.62
418158624175674
15:34:30
XLON
705
112.62
418158624175675
15:34:31
XLON
2430
112.62
418158624175683
15:34:34
XLON
4499
112.62
418158624175697
15:34:35
XLON
1631
112.62
418158624175705
15:34:38
XLON
3000
112.62
418158624175721
15:34:46
XLON
78
112.62
418158624175769
15:34:46
XLON
75
112.62
418158624175770
15:34:58
XLON
2890
112.62
418158624175834
15:34:58
XLON
585
112.62
418158624175835
15:34:58
XLON
1300
112.62
418158624175836
15:34:58
XLON
1590
112.62
418158624175837
15:35:15
XLON
3000
112.60
418158624175887
15:35:15
XLON
1559
112.60
418158624175888
15:35:15
XLON
4559
112.60
418158624175885
15:35:18
XLON
3347
112.58
418158624175895
15:35:18
XLON
1766
112.58
418158624175896
15:35:18
XLON
3000
112.58
418158624175901
15:35:18
XLON
1906
112.58
418158624175902
15:35:21
XLON
1562
112.58
418158624175922
15:35:20
XLON
2102
112.58
418158624175919
15:35:20
XLON
3000
112.58
418158624175920
15:35:20
XLON
5291
112.58
418158624175921
15:35:37
XLON
1000
112.56
418158624176011
15:35:37
XLON
2000
112.56
418158624176012
15:35:42
XLON
1000
112.56
418158624176029
15:35:42
XLON
1000
112.56
418158624176032
15:35:50
XLON
823
112.56
418158624176040
15:35:54
XLON
5823
112.56
418158624176057
15:35:54
XLON
5823
112.56
418158624176065
15:35:59
XLON
3000
112.54
418158624176078
15:35:59
XLON
5109
112.54
418158624176079
15:35:59
XLON
3000
112.54
418158624176080
15:35:59
XLON
5109
112.54
418158624176081
15:35:59
XLON
2168
112.54
418158624176082
15:36:00
XLON
3000
112.54
418158624176084
15:36:00
XLON
1447
112.54
418158624176085
15:36:00
XLON
4
112.54
418158624176086
15:36:01
XLON
3000
112.54
418158624176090
15:36:02
XLON
3000
112.54
418158624176110
15:36:03
XLON
3000
112.54
418158624176124
15:36:04
XLON
1000
112.54
418158624176131
15:36:04
XLON
22997
112.54
418158624176132
15:36:04
XLON
1200
112.54
418158624176133
15:36:05
XLON
22502
112.54
418158624176139
15:36:05
XLON
2004
112.54
418158624176140
15:36:06
XLON
8182
112.54
418158624176143
15:36:07
XLON
3000
112.54
418158624176149
15:36:07
XLON
5139
112.54
418158624176147
15:36:07
XLON
2942
112.54
418158624176148
15:36:54
XLON
5444
112.52
418158624176353
15:36:54
XLON
3000
112.52
418158624176354
15:38:34
XLON
1000
112.48
418158624176787
15:38:38
XLON
170
112.48
418158624176792
15:38:38
XLON
2770
112.48
418158624176793
15:38:42
XLON
4112
112.46
418158624176806
15:38:43
XLON
3000
112.46
418158624176808
15:38:43
XLON
2226
112.46
418158624176809
15:38:43
XLON
4223
112.46
418158624176810
15:38:44
XLON
1537
112.46
418158624176811
15:38:44
XLON
3000
112.46
418158624176812
15:38:44
XLON
8913
112.46
418158624176822
15:38:44
XLON
3000
112.46
418158624176823
15:38:44
XLON
5050
112.46
418158624176824
15:38:52
XLON
10239
112.46
418158624176839
15:38:52
XLON
3000
112.46
418158624176840
15:38:55
XLON
4575
112.46
418158624176863
15:38:55
XLON
3000
112.46
418158624176864
15:38:58
XLON
8253
112.46
418158624176875
15:38:58
XLON
3000
112.46
418158624176876
15:39:01
XLON
1881
112.44
418158624176881
15:39:03
XLON
2461
112.44
418158624176931
15:39:04
XLON
543
112.44
418158624176938
15:39:27
XLON
422
112.44
418158624176997
15:39:28
XLON
4463
112.44
418158624176998
15:39:28
XLON
2758
112.44
418158624177001
15:39:28
XLON
4976
112.44
418158624177002
15:39:30
XLON
3000
112.44
418158624177004
15:39:30
XLON
4849
112.44
418158624177005
15:39:30
XLON
4210
112.44
418158624177006
15:39:31
XLON
416
112.44
418158624177009
15:39:31
XLON
1544
112.44
418158624177010
15:39:32
XLON
248
112.44
418158624177015
15:39:32
XLON
1391
112.44
418158624177016
15:39:32
XLON
5181
112.42
418158624177019
15:39:36
XLON
29083
112.42
418158624177041
15:39:36
XLON
3000
112.42
418158624177042
15:39:37
XLON
17589
112.42
418158624177047
15:41:05
XLON
9182
112.44
418158624177370
15:41:05
XLON
3000
112.44
418158624177371
15:41:05
XLON
3853
112.44
418158624177372
15:41:05
XLON
1311
112.44
418158624177373
15:41:27
XLON
8268
112.44
418158624177481
15:41:46
XLON
3320
112.44
418158624177559
15:42:39
XLON
88
112.46
418158624177696
15:43:10
XLON
4978
112.52
418158624177865
15:43:10
XLON
4057
112.52
418158624177866
15:43:10
XLON
4818
112.52
418158624177867
15:43:10
XLON
3000
112.52
418158624177868
15:43:10
XLON
2000
112.52
418158624177869
15:43:13
XLON
2500
112.52
418158624177882
15:43:13
XLON
3000
112.52
418158624177883
15:43:13
XLON
4837
112.52
418158624177884
15:43:38
XLON
1000
112.52
418158624178011
15:43:42
XLON
1000
112.52
418158624178036
15:43:42
XLON
1050
112.52
418158624178037
15:43:45
XLON
950
112.52
418158624178087
15:43:50
XLON
1000
112.52
418158624178108
15:43:55
XLON
1000
112.52
418158624178116
15:44:01
XLON
1131
112.52
418158624178138
15:44:01
XLON
3000
112.52
418158624178143
15:44:01
XLON
3233
112.52
418158624178144
15:44:02
XLON
90
112.52
418158624178146
15:44:02
XLON
2136
112.52
418158624178147
15:44:18
XLON
683
112.52
418158624178182
15:45:11
XLON
4033
112.52
418158624178375
15:45:11
XLON
4716
112.52
418158624178379
15:45:13
XLON
8041
112.52
418158624178386
15:45:13
XLON
1403
112.52
418158624178387
15:45:13
XLON
2412
112.52
418158624178388
15:46:14
XLON
4992
112.52
418158624178590
15:46:18
XLON
3000
112.52
418158624178609
15:46:18
XLON
1980
112.52
418158624178610
15:46:18
XLON
3300
112.52
418158624178611
15:46:37
XLON
6863
112.52
418158624178680
15:46:51
XLON
3000
112.52
418158624178731
15:46:56
XLON
8944
112.52
418158624178755
15:46:56
XLON
3000
112.52
418158624178756
15:47:00
XLON
3000
112.52
418158624178758
15:47:00
XLON
2526
112.52
418158624178759
15:47:00
XLON
2146
112.52
418158624178760
15:47:03
XLON
3000
112.52
418158624178766
15:47:03
XLON
1980
112.52
418158624178767
15:47:03
XLON
1755
112.52
418158624178768
15:47:03
XLON
3409
112.52
418158624178769
15:47:03
XLON
8372
112.52
418158624178770
15:47:05
XLON
3000
112.52
418158624178787
15:47:05
XLON
1980
112.52
418158624178788
15:47:06
XLON
3000
112.52
418158624178790
15:47:07
XLON
3000
112.52
418158624178794
15:47:07
XLON
1980
112.52
418158624178795
15:47:08
XLON
6915
112.52
418158624178796
15:47:08
XLON
2259
112.52
418158624178797
15:47:14
XLON
7719
112.52
418158624178812
15:47:16
XLON
132
112.52
418158624178814
15:47:18
XLON
837
112.52
418158624178837
15:47:18
XLON
4857
112.52
418158624178838
15:47:18
XLON
3000
112.52
418158624178839
15:47:18
XLON
4458
112.52
418158624178840
15:47:20
XLON
1081
112.52
418158624178845
15:47:21
XLON
10016
112.52
418158624178858
15:47:21
XLON
4919
112.52
418158624178859
15:47:32
XLON
8245
112.52
418158624178929
15:47:34
XLON
3000
112.52
418158624178931
15:47:35
XLON
3000
112.52
418158624178936
15:47:36
XLON
3000
112.52
418158624178949
15:49:02
XLON
2413
112.52
418158624179169
15:49:02
XLON
3000
112.52
418158624179170
15:49:02
XLON
4377
112.52
418158624179171
15:49:02
XLON
3000
112.52
418158624179172
15:49:03
XLON
1793
112.52
418158624179190
15:49:03
XLON
3000
112.52
418158624179191
15:49:04
XLON
555
112.52
418158624179196
15:49:04
XLON
3000
112.52
418158624179197
15:49:06
XLON
3000
112.52
418158624179206
15:49:08
XLON
3000
112.52
418158624179207
15:49:16
XLON
3000
112.52
418158624179220
15:49:41
XLON
10761
112.50
418158624179365
15:49:41
XLON
5071
112.50
418158624179366
15:49:41
XLON
3000
112.50
418158624179367
15:49:41
XLON
1004
112.50
418158624179368
15:49:56
XLON
2400
112.50
418158624179452
15:49:56
XLON
3000
112.50
418158624179453
15:50:20
XLON
3000
112.48
418158624179538
15:50:20
XLON
2043
112.48
418158624179539
15:50:20
XLON
4307
112.48
418158624179540
15:50:20
XLON
5931
112.48
418158624179541
15:50:20
XLON
1200
112.48
418158624179542
15:50:20
XLON
4545
112.48
418158624179543
15:50:20
XLON
1200
112.48
418158624179544
15:50:27
XLON
3000
112.42
418158624179577
15:50:27
XLON
5141
112.42
418158624179578
15:50:28
XLON
107
112.42
418158624179581
15:50:28
XLON
3000
112.42
418158624179582
15:50:43
XLON
3000
112.40
418158624179635
15:50:43
XLON
3167
112.40
418158624179636
15:52:01
XLON
2900
112.40
418158624179890
15:52:01
XLON
3800
112.40
418158624179891
15:52:01
XLON
4422
112.40
418158624179892
15:52:01
XLON
3000
112.40
418158624179893
15:52:02
XLON
3000
112.40
418158624179897
15:52:02
XLON
2109
112.40
418158624179898
15:52:02
XLON
2280
112.40
418158624179899
15:52:03
XLON
3000
112.40
418158624179900
15:52:03
XLON
1725
112.40
418158624179901
15:52:03
XLON
1865
112.40
418158624179902
15:52:04
XLON
3000
112.40
418158624179904
15:52:04
XLON
1611
112.40
418158624179905
15:52:07
XLON
8511
112.40
418158624179917
15:52:07
XLON
3000
112.40
418158624179918
15:52:07
XLON
1
112.40
418158624179919
15:52:40
XLON
24136
112.38
418158624180044
15:52:40
XLON
3200
112.38
418158624180045
15:52:40
XLON
3000
112.38
418158624180046
15:52:40
XLON
6629
112.38
418158624180047
15:52:46
XLON
2938
112.38
418158624180061
15:52:52
XLON
1510
112.38
418158624180076
15:52:52
XLON
1299
112.38
418158624180077
15:52:56
XLON
2890
112.38
418158624180088
15:53:02
XLON
2935
112.38
418158624180100
15:53:08
XLON
2809
112.38
418158624180122
15:53:15
XLON
3146
112.38
418158624180147
15:53:21
XLON
53
112.38
418158624180182
15:53:21
XLON
2756
112.38
418158624180183
15:53:27
XLON
3132
112.38
418158624180200
15:53:33
XLON
2808
112.38
418158624180229
15:53:44
XLON
4751
112.40
418158624180278
15:54:39
XLON
6599
112.50
418158624180458
15:54:40
XLON
3000
112.50
418158624180463
15:54:49
XLON
13550
112.50
418158624180481
15:54:49
XLON
500
112.50
418158624180482
15:54:49
XLON
2600
112.50
418158624180483
15:54:49
XLON
3000
112.50
418158624180484
15:54:49
XLON
37
112.50
418158624180485
15:55:17
XLON
78
112.50
418158624180574
15:55:32
XLON
3953
112.50
418158624180662
15:55:32
XLON
2100
112.50
418158624180666
15:55:32
XLON
3300
112.50
418158624180667
15:55:32
XLON
3000
112.50
418158624180668
15:55:32
XLON
175
112.50
418158624180669
15:55:34
XLON
4007
112.50
418158624180684
15:55:40
XLON
2079
112.50
418158624180733
15:55:40
XLON
1055
112.50
418158624180734
15:55:48
XLON
1700
112.50
418158624180749
15:55:48
XLON
1461
112.50
418158624180750
15:56:01
XLON
2500
112.48
418158624180801
15:56:01
XLON
1650
112.48
418158624180802
15:56:01
XLON
1120
112.48
418158624180803
15:56:09
XLON
1880
112.48
418158624180829
15:56:09
XLON
1212
112.48
418158624180830
15:56:17
XLON
1017
112.48
418158624180858
15:56:17
XLON
1821
112.48
418158624180859
15:56:25
XLON
1179
112.48
418158624180864
15:56:25
XLON
1822
112.48
418158624180865
15:56:41
XLON
3000
112.46
418158624180897
15:56:41
XLON
1980
112.46
418158624180898
15:56:44
XLON
2980
112.46
418158624180910
15:56:52
XLON
1980
112.46
418158624180926
15:56:52
XLON
1181
112.46
418158624180927
15:57:00
XLON
1381
112.48
418158624180950
15:57:00
XLON
2000
112.48
418158624180951
15:57:07
XLON
3000
112.50
418158624180998
15:57:07
XLON
319
112.50
418158624180999
15:57:15
XLON
3000
112.50
418158624181046
15:57:15
XLON
28
112.50
418158624181047
15:57:26
XLON
3000
112.50
418158624181089
15:57:26
XLON
1748
112.50
418158624181090
15:57:34
XLON
3000
112.50
418158624181113
15:57:37
XLON
3481
112.48
418158624181139
15:57:37
XLON
9139
112.48
418158624181140
15:57:43
XLON
871
112.44
418158624181227
15:57:43
XLON
2000
112.44
418158624181228
15:58:23
XLON
2815
112.46
418158624181336
15:58:23
XLON
3000
112.46
418158624181337
15:59:16
XLON
1967
112.48
418158624181538
15:59:25
XLON
2096
112.48
418158624181566
15:59:50
XLON
3000
112.54
418158624181669
15:59:50
XLON
1500
112.54
418158624181670
15:59:49
XLON
3000
112.54
418158624181666
15:59:49
XLON
1404
112.54
418158624181667
15:59:51
XLON
3000
112.54
418158624181671
15:59:51
XLON
3000
112.54
418158624181679
15:59:51
XLON
1500
112.54
418158624181680
15:59:52
XLON
7142
112.54
418158624181688
15:59:52
XLON
8002
112.54
418158624181689
15:59:52
XLON
3000
112.54
418158624181690
16:29:40
XLON
2119
112.16
418158624188961
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.ENDPOSFEAFMWEFSELS
Recent news on Vodafone
See all newsREG - Vodafone Group Plc - Total Voting Rights
AnnouncementREG - Vodafone Group Plc - Transaction in Own Shares
AnnouncementREG - Vodafone Group Plc - Transaction in Own Shares
AnnouncementREG - Vodafone Group Plc - Transaction in Own Shares
AnnouncementREG - Vodafone Group Plc - Transaction in Own Shares
Announcement