REG - Vodafone Group Plc - Transaction in Own Shares
6 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:
6 October 2021
Number of ordinary shares of 2020/21 US cents each purchased:
5,707,176
Highest price paid per share (pence):
112.58
Lowest price paid per share (pence):
111.60
Volume weighted average price paid per share (pence):
111.99
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,310,738,400 of its ordinary shares in treasury and has 27,506,851,618 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 6 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 6 October 2021 is set out below.
Schedule of purchases - aggregate information
Trading venue
Volume weighted average price (pence per share)
Aggregated volume
XLON
111.99
5,707,176
Schedule of purchases - individual transactions
Transaction Time
Trading Venue
Number of Shares
Price Per Share (GBp)
Transaction Reference Number
10:27:09
XLON
3944
112.14
405170643047265
10:27:09
XLON
1436
112.14
405170643047285
10:27:09
XLON
555
112.14
405170643047286
10:27:09
XLON
1436
112.14
405170643047287
10:27:15
XLON
1371
112.16
405170643047310
10:27:16
XLON
2998
112.16
405170643047311
10:27:16
XLON
50
112.16
405170643047312
10:27:43
XLON
871
112.22
405170643047420
10:27:43
XLON
2451
112.22
405170643047421
10:27:43
XLON
425
112.22
405170643047422
10:28:01
XLON
876
112.22
405170643047477
10:28:01
XLON
2500
112.22
405170643047478
10:28:26
XLON
876
112.22
405170643047575
10:28:46
XLON
11841
112.24
405170643047642
10:28:46
XLON
3000
112.24
405170643047643
10:28:46
XLON
1421
112.24
405170643047644
10:29:16
XLON
2875
112.22
405170643047780
10:29:16
XLON
1120
112.22
405170643047781
10:29:20
XLON
12487
112.18
405170643047801
10:29:58
XLON
3227
112.10
405170643047995
10:30:01
XLON
6145
112.10
405170643048033
10:31:23
XLON
2995
112.10
405170643048546
10:31:23
XLON
1974
112.10
405170643048547
10:31:26
XLON
2108
112.10
405170643048555
10:31:35
XLON
3300
112.12
405170643048587
10:32:24
XLON
1422
112.12
405170643048745
10:32:24
XLON
2500
112.12
405170643048746
10:32:24
XLON
1831
112.12
405170643048747
10:32:29
XLON
2197
112.12
405170643048761
10:32:33
XLON
9885
112.10
405170643048784
10:33:03
XLON
5430
112.14
405170643048891
10:33:08
XLON
3158
112.14
405170643048907
10:33:28
XLON
3196
112.12
405170643049008
10:33:28
XLON
66
112.12
405170643049009
10:34:07
XLON
4453
112.14
405170643049104
10:34:09
XLON
4052
112.14
405170643049106
10:35:07
XLON
6644
112.20
405170643049291
10:35:07
XLON
6979
112.20
405170643049296
10:35:44
XLON
1617
112.04
405170643049457
10:35:44
XLON
3227
112.04
405170643049458
10:35:44
XLON
1617
112.04
405170643049459
10:36:16
XLON
929
112.00
405170643049723
10:36:16
XLON
3071
112.00
405170643049724
10:36:17
XLON
2512
112.00
405170643049725
10:36:17
XLON
1854
112.00
405170643049726
10:36:17
XLON
1300
112.00
405170643049727
10:36:17
XLON
2775
112.00
405170643049728
10:36:28
XLON
6138
112.00
405170643049798
10:36:28
XLON
212
112.00
405170643049799
10:36:47
XLON
41
111.98
405170643049914
10:37:26
XLON
2995
112.06
405170643050073
10:37:26
XLON
2225
112.06
405170643050074
10:37:26
XLON
1699
112.06
405170643050075
10:37:54
XLON
5255
112.04
405170643050133
10:37:54
XLON
8329
112.04
405170643050134
10:37:54
XLON
866
112.04
405170643050142
10:37:54
XLON
2500
112.04
405170643050143
10:37:54
XLON
3000
112.04
405170643050144
10:37:54
XLON
1422
112.04
405170643050145
10:37:54
XLON
543
112.04
405170643050146
10:37:54
XLON
1200
112.04
405170643050147
10:37:54
XLON
292
112.04
405170643050148
10:38:06
XLON
3659
111.96
405170643050221
10:38:06
XLON
3710
111.96
405170643050224
10:38:06
XLON
1655
111.96
405170643050225
10:38:09
XLON
517
111.96
405170643050234
10:38:09
XLON
4919
111.96
405170643050235
10:38:09
XLON
519
111.96
405170643050236
10:38:09
XLON
5085
111.96
405170643050241
10:38:15
XLON
3492
111.92
405170643050283
10:38:44
XLON
5086
111.98
405170643050466
10:39:06
XLON
3248
111.98
405170643050528
10:39:29
XLON
4802
111.98
405170643050618
10:39:29
XLON
2062
111.98
405170643050619
10:39:29
XLON
2500
111.98
405170643050632
10:39:29
XLON
150
111.98
405170643050633
10:39:29
XLON
1420
111.98
405170643050634
10:39:36
XLON
4656
111.92
405170643050676
10:39:36
XLON
1339
111.92
405170643050680
10:40:03
XLON
4314
111.88
405170643050806
10:40:03
XLON
3062
111.88
405170643050811
10:40:51
XLON
10600
111.90
405170643051088
10:40:51
XLON
5372
111.90
405170643051090
10:41:29
XLON
8376
111.94
405170643051229
10:42:37
XLON
2500
112.02
405170643051391
10:42:37
XLON
1423
112.02
405170643051392
10:42:37
XLON
3000
112.02
405170643051393
10:42:40
XLON
1423
112.00
405170643051402
10:42:40
XLON
2434
112.00
405170643051403
10:42:51
XLON
3448
112.00
405170643051427
10:42:51
XLON
10469
111.98
405170643051428
10:43:00
XLON
3404
111.96
405170643051448
10:43:38
XLON
5639
111.90
405170643051528
10:46:19
XLON
8261
111.94
405170643051973
10:46:19
XLON
2500
111.94
405170643051975
10:46:19
XLON
1423
111.94
405170643051976
10:47:48
XLON
3578
111.98
405170643052358
10:47:48
XLON
12688
111.98
405170643052367
10:47:54
XLON
2914
111.98
405170643052394
10:47:54
XLON
3000
111.98
405170643052395
10:47:54
XLON
1754
111.98
405170643052405
10:47:54
XLON
2254
111.98
405170643052406
10:47:54
XLON
1486
111.98
405170643052407
10:48:30
XLON
1418
112.04
405170643052537
10:48:30
XLON
2054
112.04
405170643052538
10:48:43
XLON
13861
112.00
405170643052558
10:48:54
XLON
6193
111.96
405170643052637
10:48:59
XLON
6026
111.94
405170643052657
10:49:05
XLON
3457
112.00
405170643052689
10:49:42
XLON
5756
111.98
405170643052843
10:51:09
XLON
6258
112.06
405170643053048
10:51:09
XLON
6196
112.06
405170643053053
10:51:25
XLON
3779
112.04
405170643053162
10:51:35
XLON
5750
112.04
405170643053184
10:51:35
XLON
2856
112.04
405170643053187
10:52:11
XLON
3204
112.06
405170643053387
10:52:20
XLON
5448
112.04
405170643053436
10:52:20
XLON
3300
112.04
405170643053439
10:52:20
XLON
1293
112.04
405170643053440
10:52:59
XLON
7030
111.98
405170643053580
10:54:05
XLON
4889
111.94
405170643053846
10:54:05
XLON
3732
111.94
405170643053847
10:54:05
XLON
434
111.94
405170643053848
10:54:12
XLON
7694
111.96
405170643053898
10:54:47
XLON
4020
111.96
405170643054026
10:56:07
XLON
8170
112.02
405170643054243
10:56:35
XLON
11333
112.04
405170643054290
10:56:53
XLON
4760
112.00
405170643054326
10:57:47
XLON
3213
111.92
405170643054516
10:58:39
XLON
2226
111.92
405170643054666
10:58:39
XLON
1899
111.92
405170643054667
10:58:43
XLON
815
111.90
405170643054669
10:58:48
XLON
201
111.90
405170643054672
10:58:48
XLON
599
111.90
405170643054673
10:59:03
XLON
5044
111.96
405170643054698
10:59:12
XLON
1667
111.96
405170643054737
10:59:12
XLON
2447
111.96
405170643054738
10:59:27
XLON
13382
111.94
405170643054779
11:00:04
XLON
3000
111.92
405170643054850
11:00:07
XLON
3000
111.88
405170643054916
11:00:42
XLON
3000
111.90
405170643055076
11:00:42
XLON
1856
111.90
405170643055077
11:01:10
XLON
990
111.90
405170643055153
11:01:10
XLON
3000
111.90
405170643055154
11:01:16
XLON
3000
111.90
405170643055165
11:01:16
XLON
2500
111.90
405170643055166
11:01:16
XLON
1425
111.90
405170643055167
11:01:34
XLON
13302
111.90
405170643055200
11:01:37
XLON
3091
111.88
405170643055215
11:03:02
XLON
4120
111.96
405170643055447
11:03:17
XLON
1279
111.94
405170643055496
11:03:17
XLON
4597
111.94
405170643055497
11:03:17
XLON
1279
111.94
405170643055498
11:05:58
XLON
8577
111.98
405170643056022
11:06:19
XLON
6683
111.98
405170643056098
11:07:44
XLON
4181
111.86
405170643056306
11:07:49
XLON
3798
111.86
405170643056316
11:08:12
XLON
7852
111.88
405170643056449
11:08:43
XLON
2865
111.90
405170643056538
11:09:31
XLON
9143
111.90
405170643056642
11:09:31
XLON
4427
111.90
405170643056643
11:10:16
XLON
4020
111.84
405170643056773
11:10:41
XLON
2012
111.90
405170643056865
11:10:41
XLON
2875
111.90
405170643056866
11:10:41
XLON
1824
111.90
405170643056867
11:10:41
XLON
1424
111.90
405170643056868
11:10:41
XLON
350
111.90
405170643056869
11:10:44
XLON
3539
111.88
405170643056880
11:10:44
XLON
5646
111.88
405170643056881
11:11:15
XLON
3572
111.86
405170643056951
11:11:15
XLON
2500
111.86
405170643056954
11:11:15
XLON
1425
111.86
405170643056955
11:11:15
XLON
100
111.86
405170643056956
11:12:27
XLON
4245
111.90
405170643057176
11:12:27
XLON
2396
111.90
405170643057177
11:13:05
XLON
5945
111.92
405170643057394
11:13:05
XLON
2959
111.92
405170643057395
11:14:15
XLON
7715
111.92
405170643057597
11:14:27
XLON
3409
111.88
405170643057662
11:15:05
XLON
1426
111.78
405170643057780
11:15:05
XLON
2500
111.78
405170643057781
11:15:06
XLON
500
111.78
405170643057783
11:15:45
XLON
3572
111.86
405170643057883
11:15:48
XLON
320
111.88
405170643057886
11:15:50
XLON
736
111.88
405170643057890
11:15:55
XLON
2500
111.88
405170643057901
11:15:55
XLON
3000
111.88
405170643057902
11:16:13
XLON
7269
111.90
405170643057949
11:16:13
XLON
912
111.90
405170643057950
11:16:13
XLON
3000
111.90
405170643057951
11:16:13
XLON
6896
111.90
405170643057952
11:16:22
XLON
440
111.90
405170643057964
11:16:46
XLON
3548
111.90
405170643058008
11:17:08
XLON
12781
111.90
405170643058059
11:17:12
XLON
4976
111.88
405170643058068
11:17:12
XLON
5107
111.88
405170643058069
11:17:25
XLON
1200
111.84
405170643058099
11:17:25
XLON
3000
111.84
405170643058100
11:17:25
XLON
2500
111.84
405170643058101
11:17:25
XLON
1329
111.84
405170643058102
11:17:25
XLON
3421
111.86
405170643058091
11:17:25
XLON
690
111.86
405170643058092
11:19:00
XLON
1
112.00
405170643058413
11:19:06
XLON
11749
112.02
405170643058444
11:19:08
XLON
3113
112.02
405170643058446
11:19:08
XLON
876
112.02
405170643058447
11:19:08
XLON
1962
112.02
405170643058449
11:19:08
XLON
3029
112.02
405170643058450
11:19:08
XLON
3000
112.02
405170643058451
11:19:09
XLON
2478
112.02
405170643058452
11:19:10
XLON
3390
112.00
405170643058454
11:19:10
XLON
2113
112.00
405170643058455
11:19:47
XLON
2995
112.06
405170643058548
11:19:47
XLON
6490
112.06
405170643058549
11:19:47
XLON
1423
112.06
405170643058550
11:19:47
XLON
2500
112.06
405170643058551
11:19:56
XLON
3000
112.08
405170643058576
11:19:56
XLON
1422
112.08
405170643058577
11:19:56
XLON
2500
112.08
405170643058578
11:19:57
XLON
3000
112.08
405170643058579
11:19:58
XLON
133
112.08
405170643058596
11:19:58
XLON
1422
112.08
405170643058597
11:19:58
XLON
2500
112.08
405170643058598
11:19:58
XLON
2873
112.08
405170643058599
11:19:58
XLON
3000
112.08
405170643058600
11:20:11
XLON
8646
112.06
405170643058653
11:20:22
XLON
8195
112.06
405170643058680
11:20:22
XLON
4295
112.06
405170643058683
11:21:09
XLON
5457
112.02
405170643058857
11:21:09
XLON
5328
112.02
405170643058869
11:21:53
XLON
6567
112.12
405170643058974
11:21:53
XLON
5291
112.12
405170643058982
11:22:54
XLON
4760
112.06
405170643059062
11:23:49
XLON
834
112.10
405170643059240
11:23:49
XLON
2500
112.10
405170643059241
11:23:58
XLON
371
112.06
405170643059261
11:23:58
XLON
3079
112.06
405170643059262
11:24:21
XLON
7515
112.08
405170643059313
11:24:21
XLON
6097
112.08
405170643059317
11:24:21
XLON
3300
112.08
405170643059318
11:24:21
XLON
536
112.08
405170643059319
11:25:07
XLON
8649
112.10
405170643059436
11:25:52
XLON
3300
112.02
405170643059604
11:25:52
XLON
907
112.02
405170643059605
11:26:47
XLON
716
112.04
405170643059759
11:26:47
XLON
3000
112.04
405170643059760
11:26:47
XLON
28
112.04
405170643059761
11:26:55
XLON
5934
112.02
405170643059785
11:27:00
XLON
3875
112.00
405170643059800
11:27:00
XLON
2500
112.00
405170643059801
11:27:00
XLON
765
112.00
405170643059802
11:27:05
XLON
3423
111.96
405170643059826
11:28:58
XLON
6049
111.98
405170643060068
11:31:03
XLON
3000
112.02
405170643060341
11:31:03
XLON
2313
112.02
405170643060342
11:31:03
XLON
5598
112.02
405170643060336
11:31:04
XLON
3000
112.02
405170643060353
11:31:04
XLON
2500
112.02
405170643060354
11:31:04
XLON
1422
112.02
405170643060355
11:31:06
XLON
9023
111.98
405170643060374
11:31:08
XLON
6871
111.96
405170643060399
11:32:27
XLON
4057
111.88
405170643060609
11:32:27
XLON
1122
111.88
405170643060610
11:33:49
XLON
9227
111.90
405170643060894
11:33:49
XLON
1087
111.90
405170643060895
11:34:31
XLON
2919
111.86
405170643061041
11:34:31
XLON
2408
111.86
405170643061045
11:34:31
XLON
2500
111.86
405170643061046
11:34:31
XLON
1425
111.86
405170643061047
11:34:31
XLON
322
111.86
405170643061048
11:35:58
XLON
4814
111.84
405170643061258
11:35:58
XLON
1426
111.84
405170643061263
11:35:58
XLON
2500
111.84
405170643061264
11:35:58
XLON
1784
111.84
405170643061265
11:36:09
XLON
2939
111.80
405170643061293
11:37:00
XLON
2948
111.72
405170643061413
11:37:35
XLON
10890
111.70
405170643061489
11:37:42
XLON
6838
111.70
405170643061542
11:38:22
XLON
6766
111.72
405170643061690
11:38:22
XLON
1984
111.72
405170643061691
11:38:22
XLON
982
111.72
405170643061692
11:38:39
XLON
8750
111.72
405170643061787
11:38:39
XLON
217
111.72
405170643061788
11:38:39
XLON
3073
111.72
405170643061794
11:38:39
XLON
2886
111.72
405170643061795
11:38:39
XLON
2694
111.72
405170643061796
11:38:40
XLON
2987
111.72
405170643061800
11:38:40
XLON
1299
111.72
405170643061801
11:38:42
XLON
3002
111.72
405170643061817
11:38:43
XLON
2455
111.72
405170643061820
11:38:44
XLON
2000
111.74
405170643061825
11:38:44
XLON
1426
111.74
405170643061826
11:38:44
XLON
2879
111.74
405170643061827
11:38:46
XLON
1935
111.74
405170643061830
11:39:04
XLON
1736
111.78
405170643061879
11:39:04
XLON
3971
111.78
405170643061880
11:39:08
XLON
1850
111.78
405170643061889
11:39:08
XLON
1063
111.78
405170643061890
11:40:04
XLON
2993
111.82
405170643061986
11:40:04
XLON
3012
111.84
405170643061988
11:40:04
XLON
149
111.84
405170643061989
11:40:15
XLON
3032
111.84
405170643062054
11:40:15
XLON
676
111.84
405170643062055
11:40:37
XLON
11795
111.84
405170643062116
11:40:37
XLON
2679
111.84
405170643062121
11:40:37
XLON
3000
111.84
405170643062122
11:40:37
XLON
522
111.84
405170643062123
11:40:43
XLON
3000
111.82
405170643062156
11:40:43
XLON
1312
111.82
405170643062157
11:41:06
XLON
2293
111.82
405170643062256
11:41:06
XLON
1598
111.82
405170643062257
11:41:06
XLON
550
111.82
405170643062258
11:41:09
XLON
12168
111.82
405170643062262
11:41:11
XLON
4736
111.82
405170643062263
11:41:11
XLON
1638
111.82
405170643062264
11:41:11
XLON
3300
111.82
405170643062265
11:41:11
XLON
838
111.82
405170643062266
11:42:15
XLON
2666
111.96
405170643062457
11:42:15
XLON
3000
111.96
405170643062458
11:42:15
XLON
140
111.96
405170643062459
11:42:22
XLON
2056
111.96
405170643062499
11:42:22
XLON
1407
111.96
405170643062500
11:42:34
XLON
1424
111.96
405170643062507
11:42:34
XLON
1276
111.96
405170643062508
11:42:34
XLON
716
111.96
405170643062509
11:42:52
XLON
1380
111.92
405170643062541
11:42:52
XLON
2571
111.92
405170643062542
11:42:52
XLON
2154
111.92
405170643062543
11:42:52
XLON
1828
111.92
405170643062544
11:42:52
XLON
4253
111.92
405170643062545
11:42:52
XLON
4960
111.94
405170643062547
11:43:14
XLON
4482
111.90
405170643062617
11:45:06
XLON
4336
111.86
405170643062826
11:45:06
XLON
3622
111.86
405170643062827
11:45:23
XLON
3300
111.86
405170643062862
11:45:23
XLON
2293
111.86
405170643062863
11:45:23
XLON
3040
111.86
405170643062865
11:45:23
XLON
20
111.86
405170643062866
11:45:50
XLON
3000
111.88
405170643062890
11:46:09
XLON
922
111.86
405170643062928
11:46:09
XLON
1741
111.86
405170643062929
11:46:09
XLON
1425
111.86
405170643062930
11:46:09
XLON
22
111.86
405170643062931
11:46:59
XLON
6372
111.84
405170643062981
11:47:00
XLON
8284
111.84
405170643062987
11:47:32
XLON
3413
111.76
405170643063133
11:48:02
XLON
745
111.70
405170643063196
11:48:02
XLON
3085
111.70
405170643063197
11:50:20
XLON
3211
111.68
405170643063478
11:51:11
XLON
4316
111.66
405170643063582
11:51:45
XLON
3055
111.70
405170643063766
11:51:54
XLON
2161
111.76
405170643063784
11:51:54
XLON
322
111.76
405170643063785
11:51:54
XLON
2669
111.76
405170643063786
11:52:18
XLON
2556
111.74
405170643063850
11:52:18
XLON
1427
111.74
405170643063851
11:52:18
XLON
804
111.74
405170643063852
11:52:18
XLON
3606
111.74
405170643063839
11:53:00
XLON
2027
111.72
405170643063949
11:53:00
XLON
6548
111.72
405170643063950
11:54:39
XLON
4030
111.70
405170643064164
11:55:21
XLON
4112
111.68
405170643064261
11:56:09
XLON
9381
111.70
405170643064371
11:56:59
XLON
10099
111.72
405170643064519
11:57:35
XLON
4795
111.70
405170643064601
11:58:48
XLON
5690
111.74
405170643064780
11:58:58
XLON
2984
111.80
405170643064825
12:00:08
XLON
1048
111.86
405170643065115
12:00:08
XLON
3305
111.86
405170643065116
12:00:09
XLON
3
111.86
405170643065128
12:00:09
XLON
3782
111.86
405170643065129
12:00:41
XLON
2777
111.94
405170643065254
12:00:41
XLON
676
111.94
405170643065255
12:00:47
XLON
12263
111.90
405170643065274
12:00:47
XLON
3300
111.90
405170643065312
12:00:47
XLON
1016
111.90
405170643065313
12:02:15
XLON
4877
111.92
405170643065584
12:02:18
XLON
8201
111.92
405170643065603
12:02:22
XLON
4111
111.90
405170643065649
12:02:22
XLON
3206
111.90
405170643065653
12:02:59
XLON
8135
111.90
405170643065757
12:03:26
XLON
2962
111.96
405170643065860
12:04:01
XLON
494
111.92
405170643065947
12:04:01
XLON
12589
111.92
405170643065948
12:04:10
XLON
5294
111.92
405170643065993
12:04:10
XLON
825
111.92
405170643065994
12:05:23
XLON
1962
111.92
405170643066155
12:05:23
XLON
1255
111.92
405170643066156
12:06:10
XLON
3895
111.88
405170643066303
12:06:10
XLON
1424
111.86
405170643066312
12:06:10
XLON
2500
111.86
405170643066313
12:06:10
XLON
3000
111.86
405170643066314
12:06:10
XLON
2704
111.88
405170643066315
12:07:00
XLON
5485
111.86
405170643066413
12:07:00
XLON
2307
111.86
405170643066414
12:07:30
XLON
3439
111.86
405170643066467
12:07:49
XLON
2913
111.80
405170643066508
12:10:46
XLON
4584
111.82
405170643066801
12:10:46
XLON
3657
111.82
405170643066802
12:10:47
XLON
4584
111.82
405170643066805
12:11:24
XLON
3055
111.82
405170643066929
12:11:56
XLON
3000
111.70
405170643067039
12:12:31
XLON
5587
111.74
405170643067113
12:13:31
XLON
1089
111.80
405170643067255
12:13:32
XLON
1446
111.82
405170643067257
12:13:32
XLON
1755
111.82
405170643067258
12:14:29
XLON
11250
111.86
405170643067342
12:14:33
XLON
3099
111.88
405170643067394
12:14:33
XLON
3000
111.88
405170643067395
12:14:33
XLON
1833
111.88
405170643067396
12:15:02
XLON
6266
111.86
405170643067483
12:16:28
XLON
3300
111.94
405170643067735
12:18:17
XLON
13124
112.02
405170643067970
12:19:25
XLON
4351
112.04
405170643068043
12:19:25
XLON
3302
112.04
405170643068046
12:19:44
XLON
8528
112.04
405170643068113
12:19:45
XLON
3263
112.04
405170643068114
12:20:00
XLON
897
112.00
405170643068160
12:20:00
XLON
1506
112.00
405170643068161
12:20:00
XLON
700
112.00
405170643068162
12:20:01
XLON
2927
111.98
405170643068166
12:22:08
XLON
3677
112.02
405170643068436
12:22:08
XLON
1200
112.02
405170643068456
12:22:08
XLON
1423
112.02
405170643068457
12:22:08
XLON
2500
112.02
405170643068458
12:22:08
XLON
3000
112.02
405170643068459
12:22:08
XLON
876
112.02
405170643068460
12:22:08
XLON
2954
112.02
405170643068461
12:22:49
XLON
5095
112.06
405170643068566
12:22:49
XLON
5771
112.06
405170643068568
12:23:23
XLON
5716
112.06
405170643068674
12:24:09
XLON
2375
111.98
405170643068827
12:24:09
XLON
697
111.98
405170643068828
12:24:29
XLON
3924
111.96
405170643068898
12:24:46
XLON
3414
111.92
405170643068946
12:28:09
XLON
4989
111.96
405170643069501
12:28:09
XLON
3000
111.96
405170643069503
12:28:09
XLON
1673
111.96
405170643069504
12:28:41
XLON
6559
111.96
405170643069586
12:30:01
XLON
623
112.00
405170643069797
12:30:01
XLON
9780
112.00
405170643069798
12:30:13
XLON
307
111.98
405170643069871
12:30:39
XLON
21487
112.00
405170643069938
12:30:40
XLON
2241
112.00
405170643069944
12:30:40
XLON
2152
112.00
405170643069945
12:30:42
XLON
3058
112.02
405170643069953
12:31:11
XLON
3146
112.00
405170643069994
12:31:40
XLON
436
112.00
405170643070076
12:31:40
XLON
686
112.00
405170643070077
12:31:43
XLON
4269
112.00
405170643070082
12:31:46
XLON
3010
111.98
405170643070093
12:31:46
XLON
10072
111.98
405170643070094
12:31:51
XLON
2896
112.02
405170643070131
12:31:51
XLON
3952
112.02
405170643070132
12:31:51
XLON
2500
112.02
405170643070133
12:31:51
XLON
1423
112.02
405170643070134
12:32:49
XLON
8180
112.02
405170643070347
12:32:59
XLON
3108
112.04
405170643070382
12:33:46
XLON
2495
112.02
405170643070727
12:33:46
XLON
1423
112.02
405170643070728
12:33:46
XLON
790
112.02
405170643070729
12:34:31
XLON
2948
111.96
405170643070893
12:34:31
XLON
1378
111.96
405170643070894
12:34:36
XLON
5602
111.92
405170643070905
12:34:36
XLON
3000
111.92
405170643070906
12:35:09
XLON
5347
111.96
405170643071012
12:35:11
XLON
13859
111.96
405170643071017
12:35:22
XLON
4018
111.96
405170643071058
12:35:56
XLON
4144
111.92
405170643071285
12:36:30
XLON
2197
111.96
405170643071385
12:36:32
XLON
1804
111.96
405170643071386
12:37:48
XLON
2782
112.02
405170643071651
12:37:48
XLON
1200
112.02
405170643071652
12:37:51
XLON
4644
112.02
405170643071656
12:37:53
XLON
10227
112.00
405170643071660
12:38:22
XLON
8669
111.94
405170643071731
12:38:22
XLON
1855
111.94
405170643071732
12:38:22
XLON
1106
111.94
405170643071733
12:40:02
XLON
3000
111.96
405170643072038
12:40:02
XLON
1677
111.96
405170643072039
12:40:02
XLON
1958
111.96
405170643072040
12:40:02
XLON
4455
111.96
405170643072036
12:42:50
XLON
13646
111.96
405170643072450
12:43:06
XLON
4045
111.98
405170643072508
12:44:20
XLON
5546
111.88
405170643072665
12:44:42
XLON
2935
111.94
405170643072743
12:44:43
XLON
3492
111.92
405170643072763
12:44:51
XLON
6142
111.90
405170643072777
12:45:20
XLON
7807
111.90
405170643072872
12:45:20
XLON
3275
111.90
405170643072873
12:46:35
XLON
6500
111.92
405170643073112
12:49:02
XLON
6728
112.00
405170643073408
12:49:02
XLON
4291
112.00
405170643073409
12:49:02
XLON
129
112.00
405170643073410
12:50:06
XLON
4181
112.00
405170643073544
12:50:21
XLON
3000
111.98
405170643073579
12:50:21
XLON
314
111.98
405170643073580
12:52:14
XLON
5266
111.88
405170643073771
12:52:14
XLON
4136
111.88
405170643073775
12:53:15
XLON
4227
111.90
405170643073952
12:54:37
XLON
2064
111.92
405170643074116
12:54:37
XLON
3487
111.92
405170643074117
12:54:37
XLON
706
111.92
405170643074118
12:55:35
XLON
6730
111.90
405170643074229
12:57:01
XLON
9591
111.86
405170643074479
12:57:49
XLON
6926
111.82
405170643074661
12:57:49
XLON
3000
111.82
405170643074662
12:57:49
XLON
1425
111.82
405170643074663
12:57:49
XLON
1640
111.82
405170643074664
12:59:31
XLON
11516
111.90
405170643074967
12:59:56
XLON
4093
111.86
405170643075012
12:59:56
XLON
1473
111.86
405170643075013
13:00:32
XLON
3037
111.86
405170643075118
13:00:33
XLON
571
111.86
405170643075137
13:00:33
XLON
598
111.86
405170643075138
13:00:33
XLON
2896
111.86
405170643075145
13:00:33
XLON
2919
111.86
405170643075146
13:00:34
XLON
579
111.86
405170643075147
13:01:10
XLON
2
111.88
405170643075225
13:01:10
XLON
3123
111.88
405170643075226
13:01:10
XLON
8031
111.88
405170643075227
13:01:10
XLON
1467
111.88
405170643075228
13:01:10
XLON
2292
111.88
405170643075232
13:01:10
XLON
1362
111.88
405170643075233
13:01:10
XLON
1809
111.88
405170643075234
13:01:51
XLON
7103
111.90
405170643075530
13:01:51
XLON
1462
111.90
405170643075531
13:01:51
XLON
876
111.90
405170643075532
13:01:51
XLON
1694
111.90
405170643075533
13:01:51
XLON
3000
111.90
405170643075534
13:01:51
XLON
1493
111.90
405170643075535
13:01:54
XLON
2500
111.90
405170643075538
13:01:54
XLON
1425
111.90
405170643075539
13:01:54
XLON
2401
111.90
405170643075540
13:01:54
XLON
7590
111.90
405170643075541
13:01:54
XLON
2852
111.90
405170643075542
13:01:54
XLON
3818
111.90
405170643075543
13:01:54
XLON
1475
111.90
405170643075544
13:01:54
XLON
950
111.90
405170643075545
13:01:54
XLON
3000
111.90
405170643075546
13:01:54
XLON
1424
111.90
405170643075547
13:01:54
XLON
1704
111.90
405170643075548
13:01:54
XLON
2500
111.90
405170643075549
13:01:54
XLON
2333
111.90
405170643075550
13:02:49
XLON
3178
111.92
405170643075612
13:02:49
XLON
2500
111.92
405170643075617
13:02:49
XLON
3000
111.92
405170643075618
13:02:49
XLON
1423
111.92
405170643075619
13:02:49
XLON
2212
111.92
405170643075620
13:05:00
XLON
6287
111.96
405170643075924
13:05:44
XLON
1018
111.98
405170643075999
13:05:44
XLON
1760
111.98
405170643076000
13:05:44
XLON
212
111.98
405170643076001
13:05:49
XLON
4023
111.96
405170643076021
13:05:49
XLON
7714
111.96
405170643076029
13:06:20
XLON
6109
111.94
405170643076103
13:07:30
XLON
3306
111.94
405170643076261
13:07:32
XLON
3774
111.92
405170643076283
13:08:41
XLON
3867
111.94
405170643076429
13:09:33
XLON
5913
111.92
405170643076506
13:10:01
XLON
2843
111.90
405170643076562
13:11:09
XLON
6014
111.88
405170643076764
13:12:18
XLON
9638
111.92
405170643076930
13:12:49
XLON
3969
111.92
405170643076990
13:14:36
XLON
4480
111.94
405170643077159
13:15:01
XLON
4064
111.92
405170643077207
13:15:18
XLON
9172
111.92
405170643077266
13:15:39
XLON
3020
111.88
405170643077307
13:17:14
XLON
13931
111.94
405170643077564
13:19:23
XLON
1733
112.02
405170643077888
13:19:23
XLON
3313
112.02
405170643077889
13:19:23
XLON
1075
112.02
405170643077890
13:19:23
XLON
1193
112.02
405170643077897
13:19:23
XLON
5899
112.02
405170643077898
13:19:28
XLON
2844
112.00
405170643077911
13:19:35
XLON
3334
112.00
405170643077925
13:20:52
XLON
8326
111.98
405170643078076
13:20:53
XLON
3000
111.92
405170643078089
13:20:53
XLON
1142
111.92
405170643078090
13:20:58
XLON
742
111.88
405170643078119
13:20:58
XLON
2500
111.88
405170643078120
13:20:58
XLON
1424
111.88
405170643078121
13:20:58
XLON
3000
111.88
405170643078122
13:20:58
XLON
607
111.88
405170643078123
13:20:58
XLON
2500
111.88
405170643078124
13:20:58
XLON
3000
111.88
405170643078125
13:20:58
XLON
1424
111.88
405170643078126
13:20:58
XLON
2980
111.88
405170643078127
13:21:04
XLON
2897
111.90
405170643078140
13:21:04
XLON
8194
111.90
405170643078141
13:21:04
XLON
2938
111.90
405170643078142
13:21:04
XLON
3855
111.90
405170643078143
13:21:05
XLON
3109
111.90
405170643078144
13:21:05
XLON
3000
111.90
405170643078145
13:21:05
XLON
622
111.90
405170643078146
13:21:20
XLON
2397
111.90
405170643078191
13:21:53
XLON
42
111.92
405170643078319
13:21:53
XLON
44
111.92
405170643078320
13:22:02
XLON
1424
111.94
405170643078361
13:22:02
XLON
2500
111.94
405170643078362
13:22:02
XLON
3000
111.94
405170643078363
13:22:02
XLON
3708
111.94
405170643078364
13:22:02
XLON
1200
111.94
405170643078365
13:22:02
XLON
1200
111.94
405170643078366
13:22:51
XLON
7138
111.90
405170643078468
13:22:51
XLON
3784
111.92
405170643078469
13:23:53
XLON
6169
111.96
405170643078702
13:23:53
XLON
7804
111.96
405170643078703
13:23:59
XLON
1411
111.96
405170643078721
13:23:59
XLON
5455
111.96
405170643078722
13:24:24
XLON
3771
111.94
405170643078794
13:27:49
XLON
3528
112.14
405170643079391
13:27:49
XLON
1682
112.14
405170643079393
13:27:49
XLON
3000
112.14
405170643079394
13:27:49
XLON
2274
112.16
405170643079395
13:28:02
XLON
3758
112.12
405170643079427
13:29:24
XLON
3945
112.24
405170643079664
13:29:24
XLON
3982
112.24
405170643079669
13:29:27
XLON
4997
112.24
405170643079674
13:29:35
XLON
1421
112.24
405170643079685
13:29:35
XLON
2500
112.24
405170643079686
13:29:35
XLON
6037
112.24
405170643079687
13:29:35
XLON
1176
112.24
405170643079688
13:29:35
XLON
2060
112.24
405170643079689
13:29:35
XLON
2050
112.24
405170643079690
13:29:38
XLON
950
112.24
405170643079698
13:29:38
XLON
2293
112.24
405170643079699
13:29:40
XLON
2591
112.20
405170643079703
13:29:43
XLON
2660
112.20
405170643079708
13:29:44
XLON
125
112.20
405170643079713
13:30:36
XLON
12102
112.24
405170643079835
13:31:08
XLON
1859
112.30
405170643079962
13:31:08
XLON
2694
112.30
405170643079963
13:31:08
XLON
390
112.30
405170643079964
13:31:23
XLON
377
112.36
405170643080009
13:31:24
XLON
308
112.36
405170643080010
13:32:05
XLON
7032
112.38
405170643080095
13:32:10
XLON
8783
112.38
405170643080107
13:32:10
XLON
4338
112.38
405170643080108
13:32:17
XLON
8209
112.38
405170643080120
13:32:17
XLON
4251
112.38
405170643080138
13:32:29
XLON
5174
112.34
405170643080157
13:34:20
XLON
3629
112.36
405170643080419
13:34:43
XLON
3990
112.32
405170643080518
13:34:55
XLON
827
112.28
405170643080593
13:34:55
XLON
901
112.28
405170643080594
13:34:55
XLON
1132
112.28
405170643080595
13:38:05
XLON
2247
112.30
405170643080986
13:38:05
XLON
2249
112.30
405170643080987
13:38:05
XLON
3099
112.30
405170643080988
13:38:05
XLON
1419
112.30
405170643080989
13:38:05
XLON
3000
112.30
405170643080990
13:39:03
XLON
5426
112.32
405170643081119
13:39:13
XLON
1634
112.32
405170643081134
13:39:13
XLON
1419
112.32
405170643081135
13:39:13
XLON
1078
112.32
405170643081136
13:39:26
XLON
475
112.32
405170643081182
13:39:26
XLON
594
112.32
405170643081183
13:39:42
XLON
9346
112.30
405170643081207
13:39:59
XLON
8910
112.28
405170643081236
13:39:59
XLON
1365
112.28
405170643081237
13:40:30
XLON
2500
112.26
405170643081283
13:40:30
XLON
1055
112.26
405170643081284
13:40:50
XLON
3030
112.20
405170643081340
13:40:50
XLON
174
112.20
405170643081341
13:41:15
XLON
45
112.20
405170643081398
13:42:03
XLON
1915
112.24
405170643081506
13:42:03
XLON
301
112.24
405170643081507
13:42:20
XLON
6847
112.22
405170643081543
13:42:20
XLON
6070
112.22
405170643081544
13:42:20
XLON
3000
112.22
405170643081549
13:42:20
XLON
1675
112.22
405170643081550
13:42:20
XLON
2809
112.22
405170643081551
13:43:12
XLON
3816
112.14
405170643081706
13:43:32
XLON
7067
112.08
405170643081771
13:44:10
XLON
1329
112.14
405170643081915
13:44:10
XLON
2373
112.14
405170643081916
13:44:12
XLON
9220
112.12
405170643081922
13:45:25
XLON
4267
112.10
405170643082084
13:45:25
XLON
617
112.10
405170643082085
13:45:25
XLON
3000
112.10
405170643082086
13:45:25
XLON
2348
112.10
405170643082087
13:46:14
XLON
9461
112.10
405170643082186
13:46:14
XLON
3000
112.10
405170643082192
13:46:14
XLON
175
112.10
405170643082193
13:48:23
XLON
1704
111.96
405170643082483
13:48:23
XLON
1656
111.96
405170643082488
13:48:23
XLON
1321
111.96
405170643082489
13:48:23
XLON
6295
111.96
405170643082490
13:48:23
XLON
1704
111.96
405170643082491
13:48:24
XLON
4961
111.96
405170643082495
13:49:49
XLON
3010
111.96
405170643082689
13:49:51
XLON
5881
111.94
405170643082696
13:49:51
XLON
6178
111.94
405170643082697
13:49:51
XLON
325
111.94
405170643082698
13:50:31
XLON
4594
111.94
405170643082808
13:50:31
XLON
3000
111.94
405170643082814
13:50:31
XLON
1716
111.94
405170643082815
13:51:05
XLON
9303
111.94
405170643082943
13:52:03
XLON
3000
111.84
405170643083234
13:52:03
XLON
1425
111.84
405170643083235
13:52:03
XLON
5539
111.84
405170643083236
13:52:03
XLON
2500
111.84
405170643083237
13:52:03
XLON
2968
111.84
405170643083238
13:52:04
XLON
2898
111.82
405170643083250
13:52:04
XLON
3751
111.82
405170643083251
13:52:04
XLON
6491
111.82
405170643083252
13:52:04
XLON
1335
111.82
405170643083253
13:52:04
XLON
341
111.82
405170643083254
13:52:09
XLON
10711
111.80
405170643083284
13:52:09
XLON
3019
111.80
405170643083285
13:52:09
XLON
3524
111.82
405170643083286
13:52:09
XLON
2500
111.82
405170643083287
13:52:09
XLON
3000
111.82
405170643083288
13:52:09
XLON
1426
111.82
405170643083289
13:52:09
XLON
5842
111.82
405170643083290
13:52:09
XLON
3745
111.82
405170643083291
13:52:09
XLON
1200
111.82
405170643083292
13:52:09
XLON
1200
111.82
405170643083293
13:52:09
XLON
2942
111.82
405170643083294
13:52:09
XLON
1349
111.82
405170643083295
13:52:17
XLON
3395
111.78
405170643083334
13:52:17
XLON
2033
111.78
405170643083335
13:53:15
XLON
6538
111.82
405170643083533
13:53:15
XLON
6365
111.82
405170643083534
13:53:16
XLON
4019
111.80
405170643083539
13:54:29
XLON
7179
111.86
405170643083727
13:54:29
XLON
2847
111.86
405170643083730
13:55:11
XLON
4307
111.78
405170643083889
13:56:09
XLON
4105
111.82
405170643084086
13:56:48
XLON
7116
111.80
405170643084192
13:56:48
XLON
3000
111.80
405170643084197
13:56:48
XLON
2500
111.80
405170643084198
13:56:48
XLON
1039
111.80
405170643084199
13:57:49
XLON
5639
111.82
405170643084312
13:58:39
XLON
5770
111.78
405170643084405
13:58:39
XLON
4672
111.78
405170643084406
13:58:47
XLON
2091
111.80
405170643084445
13:58:47
XLON
7790
111.80
405170643084446
13:59:11
XLON
5115
111.82
405170643084515
14:00:59
XLON
2500
111.92
405170643084802
14:00:59
XLON
2500
111.92
405170643084803
14:00:59
XLON
3000
111.92
405170643084804
14:01:06
XLON
4346
111.88
405170643084812
14:01:32
XLON
2500
111.80
405170643084964
14:01:32
XLON
3000
111.80
405170643084965
14:01:32
XLON
2500
111.80
405170643084966
14:01:32
XLON
5244
111.80
405170643084967
14:01:32
XLON
276
111.80
405170643084975
14:01:32
XLON
2559
111.80
405170643084976
14:01:41
XLON
1043
111.80
405170643085008
14:01:50
XLON
11562
111.80
405170643085024
14:01:50
XLON
2562
111.80
405170643085025
14:01:50
XLON
5611
111.80
405170643085026
14:01:50
XLON
1200
111.80
405170643085027
14:01:50
XLON
3700
111.80
405170643085028
14:01:50
XLON
1051
111.80
405170643085029
14:02:49
XLON
3244
111.84
405170643085198
14:03:21
XLON
9409
111.84
405170643085312
14:03:21
XLON
4900
111.84
405170643085314
14:05:07
XLON
3513
111.88
405170643085479
14:05:33
XLON
10224
111.90
405170643085556
14:06:12
XLON
4185
111.92
405170643085636
14:07:07
XLON
3000
111.98
405170643085818
14:07:07
XLON
2500
111.98
405170643085819
14:07:07
XLON
943
111.98
405170643085820
14:07:07
XLON
4041
111.98
405170643085810
14:07:49
XLON
2938
111.94
405170643085938
14:07:49
XLON
2500
111.94
405170643085939
14:07:49
XLON
2123
111.94
405170643085940
14:07:49
XLON
3004
111.94
405170643085941
14:07:49
XLON
1256
111.94
405170643085942
14:07:51
XLON
2938
111.92
405170643085952
14:07:51
XLON
3000
111.90
405170643085953
14:08:23
XLON
3000
111.86
405170643086094
14:08:23
XLON
725
111.86
405170643086095
14:08:49
XLON
4158
111.84
405170643086123
14:08:50
XLON
2475
111.82
405170643086126
14:08:50
XLON
3337
111.82
405170643086127
14:12:10
XLON
1710
111.98
405170643086618
14:12:10
XLON
2577
111.98
405170643086619
14:12:11
XLON
1493
111.98
405170643086626
14:12:51
XLON
2500
111.98
405170643086735
14:12:51
XLON
2500
111.98
405170643086736
14:12:51
XLON
3000
111.98
405170643086737
14:12:51
XLON
5940
111.98
405170643086738
14:12:51
XLON
1200
111.98
405170643086739
14:12:51
XLON
1200
111.98
405170643086740
14:12:51
XLON
8070
111.98
405170643086741
14:13:03
XLON
1581
111.96
405170643086760
14:13:03
XLON
12121
111.96
405170643086761
14:13:27
XLON
11030
111.94
405170643086859
14:13:29
XLON
446
111.92
405170643086903
14:14:08
XLON
2827
111.96
405170643087025
14:14:08
XLON
2500
111.96
405170643087026
14:14:08
XLON
397
111.96
405170643087027
14:14:14
XLON
1900
111.96
405170643087053
14:14:29
XLON
402
111.94
405170643087112
14:14:29
XLON
7884
111.94
405170643087113
14:14:29
XLON
4657
111.94
405170643087114
14:14:58
XLON
5107
111.96
405170643087157
14:14:58
XLON
1130
111.96
405170643087158
14:16:09
XLON
10183
111.98
405170643087383
14:16:09
XLON
3000
111.98
405170643087386
14:16:09
XLON
167
112.00
405170643087387
14:16:34
XLON
3299
111.96
405170643087494
14:17:55
XLON
6192
111.94
405170643087754
14:18:14
XLON
2000
111.92
405170643087834
14:18:14
XLON
1446
111.92
405170643087835
14:18:45
XLON
6152
111.94
405170643087893
14:18:45
XLON
2817
111.94
405170643087894
14:18:45
XLON
2555
111.94
405170643087895
14:18:45
XLON
2819
111.94
405170643087903
14:19:01
XLON
2000
111.94
405170643087942
14:19:37
XLON
2093
111.96
405170643088055
14:19:37
XLON
7844
111.96
405170643088056
14:19:37
XLON
3000
111.96
405170643088057
14:19:37
XLON
1346
111.96
405170643088058
14:21:09
XLON
1177
112.04
405170643088226
14:21:09
XLON
8460
112.04
405170643088227
14:21:09
XLON
3000
112.04
405170643088234
14:21:09
XLON
2182
112.04
405170643088235
14:21:24
XLON
3721
112.02
405170643088305
14:21:39
XLON
1850
112.04
405170643088374
14:21:42
XLON
1064
112.04
405170643088382
14:21:42
XLON
8506
112.04
405170643088383
14:21:42
XLON
1064
112.04
405170643088384
14:21:53
XLON
866
112.02
405170643088406
14:21:53
XLON
1288
112.02
405170643088407
14:21:53
XLON
866
112.02
405170643088408
14:21:53
XLON
6602
112.02
405170643088409
14:22:04
XLON
1980
112.00
405170643088500
14:22:04
XLON
1206
112.00
405170643088501
14:23:59
XLON
4048
112.12
405170643089025
14:23:59
XLON
4230
112.12
405170643089026
14:24:07
XLON
2000
112.14
405170643089070
14:24:07
XLON
1565
112.14
405170643089071
14:24:19
XLON
7009
112.12
405170643089110
14:24:34
XLON
2000
112.14
405170643089213
14:24:34
XLON
2000
112.14
405170643089214
14:25:01
XLON
2338
112.26
405170643089361
14:25:01
XLON
2418
112.26
405170643089362
14:25:09
XLON
582
112.26
405170643089383
14:25:09
XLON
2500
112.26
405170643089384
14:25:09
XLON
466
112.26
405170643089385
14:25:11
XLON
10542
112.22
405170643089388
14:25:12
XLON
6514
112.22
405170643089404
14:25:14
XLON
582
112.20
405170643089417
14:25:14
XLON
2320
112.20
405170643089418
14:26:54
XLON
2190
112.22
405170643089877
14:27:11
XLON
4454
112.24
405170643089905
14:27:11
XLON
2000
112.24
405170643089912
14:27:11
XLON
975
112.24
405170643089913
14:27:11
XLON
5240
112.24
405170643089914
14:27:23
XLON
3625
112.18
405170643090000
14:27:23
XLON
4000
112.16
405170643090006
14:27:23
XLON
4316
112.16
405170643090007
14:27:31
XLON
4109
112.10
405170643090045
14:29:29
XLON
4991
112.10
405170643090423
14:29:34
XLON
8980
112.16
405170643090458
14:30:00
XLON
6048
112.18
405170643090524
14:30:00
XLON
5633
112.18
405170643090532
14:30:00
XLON
1994
112.18
405170643090533
14:30:00
XLON
3300
112.16
405170643090580
14:30:00
XLON
4147
112.18
405170643090547
14:30:29
XLON
2000
112.12
405170643091068
14:30:29
XLON
1000
112.12
405170643091069
14:30:39
XLON
3681
112.10
405170643091140
14:30:39
XLON
3000
112.10
405170643091141
14:30:39
XLON
539
112.10
405170643091142
14:31:00
XLON
2
112.18
405170643091355
14:31:00
XLON
3000
112.18
405170643091356
14:31:06
XLON
9457
112.22
405170643091455
14:31:15
XLON
3000
112.26
405170643091607
14:31:15
XLON
3787
112.26
405170643091608
14:31:37
XLON
10744
112.30
405170643091800
14:32:05
XLON
10791
112.38
405170643092049
14:32:11
XLON
529
112.54
405170643092156
14:32:11
XLON
3167
112.54
405170643092157
14:32:11
XLON
3000
112.54
405170643092158
14:32:11
XLON
2500
112.54
405170643092159
14:32:11
XLON
2500
112.54
405170643092160
14:32:15
XLON
1674
112.50
405170643092221
14:32:15
XLON
3000
112.50
405170643092222
14:32:16
XLON
2373
112.50
405170643092223
14:32:34
XLON
7564
112.56
405170643092336
14:32:34
XLON
3000
112.56
405170643092339
14:32:34
XLON
1600
112.56
405170643092340
14:32:40
XLON
3000
112.58
405170643092444
14:32:40
XLON
2500
112.58
405170643092445
14:32:40
XLON
2500
112.58
405170643092446
14:32:40
XLON
1704
112.58
405170643092447
14:32:42
XLON
3000
112.54
405170643092469
14:32:45
XLON
2236
112.56
405170643092480
14:32:46
XLON
1259
112.56
405170643092501
14:32:51
XLON
2983
112.54
405170643092526
14:32:51
XLON
10697
112.56
405170643092532
14:32:51
XLON
3000
112.56
405170643092533
14:32:52
XLON
6358
112.54
405170643092540
14:32:52
XLON
913
112.54
405170643092542
14:32:52
XLON
1320
112.54
405170643092543
14:32:52
XLON
1001
112.54
405170643092544
14:32:57
XLON
3475
112.52
405170643092630
14:33:11
XLON
2453
112.50
405170643092737
14:33:11
XLON
9533
112.50
405170643092738
14:33:14
XLON
3358
112.46
405170643092766
14:33:31
XLON
1322
112.46
405170643092897
14:33:31
XLON
2783
112.46
405170643092898
14:33:31
XLON
9989
112.46
405170643092904
14:33:49
XLON
41
112.42
405170643093022
14:33:49
XLON
4015
112.42
405170643093023
14:33:50
XLON
3590
112.40
405170643093043
14:33:56
XLON
3638
112.40
405170643093082
14:34:00
XLON
11846
112.42
405170643093111
14:34:26
XLON
2716
112.48
405170643093318
14:34:26
XLON
1754
112.48
405170643093319
14:34:33
XLON
10331
112.48
405170643093354
14:34:38
XLON
3521
112.48
405170643093359
14:34:40
XLON
3881
112.46
405170643093370
14:34:40
XLON
1780
112.46
405170643093371
14:34:40
XLON
3000
112.46
405170643093376
14:34:40
XLON
2354
112.46
405170643093377
14:35:19
XLON
10795
112.52
405170643093658
14:35:19
XLON
2885
112.52
405170643093656
14:35:32
XLON
1089
112.50
405170643093754
14:35:52
XLON
13252
112.54
405170643093885
14:35:57
XLON
2162
112.54
405170643093925
14:35:57
XLON
2278
112.54
405170643093926
14:36:09
XLON
15122
112.54
405170643094064
14:36:14
XLON
2376
112.54
405170643094097
14:36:16
XLON
7967
112.52
405170643094182
14:36:16
XLON
2322
112.52
405170643094183
14:36:16
XLON
997
112.52
405170643094188
14:36:30
XLON
12294
112.54
405170643094234
14:36:32
XLON
6575
112.52
405170643094244
14:36:32
XLON
4819
112.52
405170643094245
14:36:41
XLON
3000
112.56
405170643094301
14:36:41
XLON
2500
112.56
405170643094302
14:36:51
XLON
1
112.56
405170643094319
14:36:51
XLON
2584
112.56
405170643094320
14:36:51
XLON
2500
112.56
405170643094321
14:36:51
XLON
2500
112.56
405170643094322
14:36:51
XLON
3150
112.56
405170643094323
14:36:51
XLON
876
112.56
405170643094324
14:36:51
XLON
4070
112.52
405170643094332
14:36:51
XLON
875
112.52
405170643094333
14:36:51
XLON
2206
112.52
405170643094334
14:36:51
XLON
5731
112.52
405170643094335
14:36:58
XLON
2928
112.50
405170643094362
14:36:58
XLON
8079
112.50
405170643094371
14:37:45
XLON
196
112.54
405170643094708
14:37:52
XLON
9875
112.52
405170643094741
14:37:52
XLON
6726
112.52
405170643094754
14:37:52
XLON
380
112.52
405170643094755
14:37:52
XLON
3000
112.52
405170643094743
14:37:52
XLON
27
112.52
405170643094744
14:37:54
XLON
5987
112.52
405170643094787
14:37:54
XLON
3000
112.52
405170643094788
14:37:54
XLON
6444
112.52
405170643094789
14:37:54
XLON
2995
112.48
405170643094792
14:37:54
XLON
9753
112.50
405170643094786
14:38:01
XLON
5737
112.44
405170643094834
14:38:05
XLON
3386
112.38
405170643094908
14:38:12
XLON
1998
112.36
405170643094986
14:38:12
XLON
1750
112.36
405170643094987
14:38:12
XLON
2265
112.36
405170643094988
14:38:28
XLON
2124
112.38
405170643095120
14:38:28
XLON
909
112.38
405170643095121
14:38:30
XLON
8129
112.36
405170643095151
14:38:30
XLON
5321
112.36
405170643095152
14:38:49
XLON
3000
112.36
405170643095329
14:38:49
XLON
1862
112.36
405170643095330
14:38:57
XLON
4502
112.34
405170643095408
14:38:57
XLON
9048
112.34
405170643095409
14:38:57
XLON
4502
112.34
405170643095410
14:39:23
XLON
13212
112.36
405170643095666
14:39:23
XLON
2500
112.36
405170643095679
14:39:33
XLON
7742
112.36
405170643095721
14:39:33
XLON
1170
112.36
405170643095722
14:39:34
XLON
4797
112.36
405170643095725
14:39:34
XLON
2511
112.36
405170643095726
14:39:34
XLON
2934
112.36
405170643095727
14:39:56
XLON
6262
112.34
405170643095852
14:39:56
XLON
6202
112.34
405170643095859
14:40:09
XLON
5269
112.38
405170643095991
14:40:15
XLON
5920
112.38
405170643096011
14:40:15
XLON
4626
112.38
405170643096013
14:40:23
XLON
5400
112.36
405170643096054
14:40:23
XLON
6422
112.36
405170643096056
14:40:32
XLON
3068
112.32
405170643096127
14:40:48
XLON
112
112.30
405170643096213
14:40:53
XLON
13264
112.36
405170643096248
14:40:53
XLON
1830
112.36
405170643096249
14:40:53
XLON
5042
112.36
405170643096250
14:41:18
XLON
1910
112.34
405170643096389
14:41:18
XLON
1338
112.34
405170643096390
14:41:21
XLON
6502
112.34
405170643096391
14:41:22
XLON
4001
112.32
405170643096395
14:41:22
XLON
2528
112.32
405170643096396
14:41:22
XLON
270
112.32
405170643096397
14:41:29
XLON
8378
112.26
405170643096428
14:41:32
XLON
1202
112.22
405170643096445
14:41:38
XLON
2396
112.22
405170643096455
14:42:02
XLON
370
112.24
405170643096609
14:42:02
XLON
1722
112.24
405170643096610
14:42:02
XLON
2500
112.24
405170643096611
14:42:02
XLON
3000
112.24
405170643096612
14:42:02
XLON
2500
112.24
405170643096613
14:42:17
XLON
1383
112.20
405170643096662
14:42:17
XLON
7676
112.20
405170643096663
14:42:17
XLON
3127
112.20
405170643096664
14:42:19
XLON
733
112.18
405170643096677
14:42:19
XLON
4260
112.20
405170643096678
14:42:21
XLON
10695
112.18
405170643096690
14:42:21
XLON
1264
112.18
405170643096691
14:42:36
XLON
594
112.14
405170643096804
14:42:38
XLON
2000
112.14
405170643096816
14:42:39
XLON
4682
112.14
405170643096836
14:42:39
XLON
3405
112.14
405170643096837
14:42:56
XLON
2231
112.14
405170643096920
14:42:56
XLON
891
112.14
405170643096921
14:42:56
XLON
190
112.14
405170643096922
14:43:00
XLON
3365
112.16
405170643096959
14:43:00
XLON
3401
112.16
405170643096960
14:43:00
XLON
5000
112.16
405170643096961
14:43:15
XLON
4055
112.20
405170643097174
14:43:15
XLON
10612
112.18
405170643097177
14:43:15
XLON
1978
112.18
405170643097178
14:43:15
XLON
294
112.18
405170643097179
14:43:26
XLON
526
112.14
405170643097210
14:43:34
XLON
4105
112.14
405170643097248
14:43:41
XLON
994
112.18
405170643097292
14:43:47
XLON
629
112.16
405170643097315
14:43:48
XLON
3966
112.16
405170643097317
14:43:52
XLON
8800
112.16
405170643097324
14:44:16
XLON
2500
112.20
405170643097530
14:44:16
XLON
3000
112.20
405170643097531
14:44:16
XLON
2500
112.20
405170643097532
14:44:27
XLON
13106
112.20
405170643097579
14:44:27
XLON
3000
112.18
405170643097592
14:44:27
XLON
3000
112.20
405170643097593
14:44:27
XLON
2500
112.20
405170643097594
14:44:27
XLON
2500
112.20
405170643097595
14:44:27
XLON
2393
112.20
405170643097596
14:44:30
XLON
4704
112.12
405170643097606
14:44:54
XLON
7326
112.12
405170643097805
14:45:02
XLON
1317
112.10
405170643097897
14:45:02
XLON
2787
112.10
405170643097898
14:45:02
XLON
4424
112.10
405170643097896
14:45:41
XLON
3865
112.10
405170643098136
14:45:44
XLON
1182
112.10
405170643098147
14:45:51
XLON
7086
112.10
405170643098181
14:45:51
XLON
5047
112.10
405170643098182
14:46:02
XLON
4384
112.14
405170643098227
14:46:02
XLON
7845
112.14
405170643098228
14:46:09
XLON
17683
112.14
405170643098267
14:46:11
XLON
1387
112.10
405170643098278
14:46:12
XLON
6985
112.10
405170643098294
14:46:12
XLON
4510
112.10
405170643098295
14:46:19
XLON
3206
112.10
405170643098346
14:46:19
XLON
2871
112.10
405170643098347
14:46:23
XLON
1959
112.08
405170643098397
14:46:40
XLON
3000
112.14
405170643098519
14:46:40
XLON
92
112.14
405170643098520
14:46:46
XLON
4155
112.10
405170643098588
14:46:48
XLON
9952
112.10
405170643098592
14:46:48
XLON
4281
112.10
405170643098596
14:47:06
XLON
754
112.06
405170643098736
14:47:06
XLON
5904
112.06
405170643098737
14:47:14
XLON
1705
112.06
405170643098792
14:47:18
XLON
2392
112.06
405170643098825
14:47:21
XLON
2323
112.06
405170643098856
14:47:21
XLON
4087
112.06
405170643098857
14:47:25
XLON
3235
112.02
405170643098902
14:47:25
XLON
3000
112.02
405170643098903
14:47:28
XLON
3000
112.00
405170643098920
14:47:37
XLON
1033
112.00
405170643098947
14:47:37
XLON
2176
112.00
405170643098948
14:47:49
XLON
7553
112.00
405170643099016
14:47:53
XLON
2279
112.00
405170643099039
14:47:53
XLON
765
112.00
405170643099040
14:47:57
XLON
3085
112.00
405170643099072
14:48:00
XLON
2342
112.00
405170643099083
14:48:06
XLON
3531
112.04
405170643099138
14:48:09
XLON
13521
112.00
405170643099166
14:48:10
XLON
3515
112.00
405170643099168
14:48:30
XLON
2500
111.98
405170643099308
14:48:30
XLON
2500
111.98
405170643099309
14:48:30
XLON
4872
111.98
405170643099310
14:48:30
XLON
1625
111.98
405170643099311
14:48:42
XLON
3581
111.94
405170643099372
14:48:49
XLON
1528
111.94
405170643099456
14:49:05
XLON
3335
112.00
405170643099558
14:49:05
XLON
2500
112.00
405170643099559
14:49:05
XLON
2500
112.00
405170643099560
14:49:05
XLON
3000
112.00
405170643099561
14:49:06
XLON
2500
112.00
405170643099562
14:49:06
XLON
453
112.00
405170643099563
14:49:11
XLON
3796
111.98
405170643099580
14:49:11
XLON
1935
111.98
405170643099581
14:49:11
XLON
5728
111.98
405170643099582
14:49:11
XLON
1206
111.98
405170643099585
14:49:29
XLON
2042
111.98
405170643099659
14:49:29
XLON
1420
111.98
405170643099660
14:49:30
XLON
2238
111.98
405170643099668
14:49:30
XLON
10907
111.98
405170643099669
14:49:30
XLON
3000
111.98
405170643099670
14:49:30
XLON
3119
111.98
405170643099671
14:49:47
XLON
977
111.92
405170643099776
14:49:47
XLON
2990
111.92
405170643099777
14:49:47
XLON
3000
111.92
405170643099778
14:50:11
XLON
13508
111.96
405170643099931
14:50:21
XLON
1782
111.96
405170643099974
14:50:43
XLON
12492
111.96
405170643100264
14:50:43
XLON
3000
111.96
405170643100267
14:50:43
XLON
2500
111.96
405170643100268
14:50:43
XLON
1201
111.96
405170643100269
14:50:43
XLON
2500
111.96
405170643100270
14:50:43
XLON
3893
111.96
405170643100271
14:50:45
XLON
3254
111.94
405170643100286
14:51:03
XLON
66
111.92
405170643100479
14:51:03
XLON
2500
111.92
405170643100480
14:51:05
XLON
2814
111.92
405170643100498
14:51:05
XLON
1595
111.92
405170643100499
14:51:08
XLON
2880
111.92
405170643100521
14:51:09
XLON
2912
111.90
405170643100525
14:51:13
XLON
5701
111.90
405170643100551
14:51:13
XLON
5012
111.90
405170643100552
14:51:31
XLON
3445
111.90
405170643100694
14:51:31
XLON
5460
111.92
405170643100696
14:51:38
XLON
3759
111.88
405170643100748
14:51:38
XLON
2900
111.88
405170643100749
14:51:38
XLON
4575
111.88
405170643100750
14:52:04
XLON
1371
111.98
405170643100971
14:52:04
XLON
5852
111.98
405170643100972
14:52:10
XLON
2
111.98
405170643100998
14:52:33
XLON
1000
111.96
405170643101114
14:52:44
XLON
1000
111.96
405170643101165
14:52:44
XLON
2000
111.96
405170643101166
14:52:49
XLON
2661
111.96
405170643101190
14:52:49
XLON
500
111.94
405170643101194
14:52:49
XLON
3000
111.94
405170643101195
14:52:49
XLON
1201
111.94
405170643101196
14:52:49
XLON
4470
111.94
405170643101197
14:52:49
XLON
336
111.96
405170643101198
14:52:51
XLON
2373
111.92
405170643101210
14:52:51
XLON
3000
111.92
405170643101211
14:52:51
XLON
1487
111.92
405170643101212
14:52:51
XLON
431
111.92
405170643101216
14:52:51
XLON
1
111.92
405170643101217
14:53:05
XLON
2132
111.96
405170643101315
14:53:05
XLON
6620
111.96
405170643101316
14:53:05
XLON
1201
111.96
405170643101317
14:53:05
XLON
14669
111.96
405170643101318
14:53:05
XLON
1419
111.96
405170643101319
14:53:07
XLON
1929
111.96
405170643101338
14:53:07
XLON
1284
111.96
405170643101339
14:53:09
XLON
3652
111.94
405170643101348
14:53:12
XLON
1186
111.94
405170643101406
14:53:12
XLON
2027
111.94
405170643101407
14:53:16
XLON
3000
111.94
405170643101554
14:53:16
XLON
212
111.94
405170643101555
14:53:31
XLON
1000
111.92
405170643101626
14:53:31
XLON
6000
111.92
405170643101627
14:53:31
XLON
5293
111.92
405170643101628
14:53:32
XLON
2500
111.92
405170643101630
14:53:32
XLON
1575
111.92
405170643101631
14:53:45
XLON
3217
111.84
405170643101801
14:53:46
XLON
4009
111.84
405170643101806
14:53:46
XLON
2432
111.84
405170643101807
14:53:46
XLON
1199
111.84
405170643101808
14:53:46
XLON
6465
111.84
405170643101809
14:54:29
XLON
20946
111.86
405170643102180
14:54:29
XLON
1328
111.86
405170643102181
14:54:35
XLON
5000
111.84
405170643102241
14:54:37
XLON
167
111.86
405170643102252
14:54:37
XLON
1371
111.86
405170643102253
14:54:39
XLON
955
111.86
405170643102259
14:54:51
XLON
500
111.84
405170643102315
14:55:05
XLON
10085
111.88
405170643102433
14:55:05
XLON
10167
111.88
405170643102446
14:55:10
XLON
1201
111.86
405170643102476
14:55:24
XLON
12427
111.82
405170643102673
14:55:24
XLON
7862
111.82
405170643102680
14:55:24
XLON
3000
111.82
405170643102681
14:55:24
XLON
2131
111.82
405170643102682
14:55:36
XLON
4754
111.76
405170643102795
14:55:36
XLON
7258
111.76
405170643102796
14:55:49
XLON
5869
111.76
405170643102899
14:56:07
XLON
4000
111.74
405170643103058
14:56:09
XLON
8126
111.74
405170643103065
14:56:09
XLON
5312
111.74
405170643103066
14:56:23
XLON
2044
111.80
405170643103184
14:56:23
XLON
372
111.80
405170643103185
14:56:23
XLON
1471
111.80
405170643103186
14:56:35
XLON
9559
111.78
405170643103269
14:56:35
XLON
4354
111.78
405170643103273
14:57:04
XLON
314
111.74
405170643103446
14:57:30
XLON
1987
111.80
405170643103582
14:57:30
XLON
3000
111.80
405170643103583
14:57:30
XLON
4500
111.80
405170643103584
14:57:31
XLON
876
111.80
405170643103591
14:57:33
XLON
1371
111.80
405170643103602
14:57:54
XLON
10748
111.78
405170643103776
14:57:54
XLON
1056
111.78
405170643103777
14:57:54
XLON
11623
111.78
405170643103783
14:57:55
XLON
12533
111.78
405170643103784
14:57:55
XLON
2773
111.78
405170643103787
14:57:55
XLON
447
111.78
405170643103788
14:57:58
XLON
349
111.76
405170643103816
14:57:58
XLON
876
111.76
405170643103817
14:57:58
XLON
1860
111.76
405170643103818
14:58:02
XLON
878
111.76
405170643103854
14:58:02
XLON
2409
111.76
405170643103855
14:58:10
XLON
3202
111.78
405170643103895
14:58:14
XLON
748
111.78
405170643103903
14:58:14
XLON
2190
111.78
405170643103904
14:58:14
XLON
83
111.78
405170643103905
14:59:05
XLON
15099
111.82
405170643104129
14:59:05
XLON
1201
111.82
405170643104130
14:59:05
XLON
1692
111.82
405170643104131
14:59:05
XLON
2866
111.82
405170643104132
14:59:05
XLON
1028
111.82
405170643104133
14:59:05
XLON
876
111.82
405170643104134
14:59:09
XLON
4620
111.82
405170643104158
14:59:09
XLON
3000
111.82
405170643104159
14:59:09
XLON
2500
111.82
405170643104160
14:59:09
XLON
2500
111.82
405170643104161
14:59:09
XLON
876
111.82
405170643104162
14:59:13
XLON
878
111.82
405170643104191
14:59:13
XLON
2500
111.82
405170643104192
14:59:13
XLON
2500
111.82
405170643104193
14:59:13
XLON
1785
111.82
405170643104194
14:59:17
XLON
1863
111.82
405170643104201
14:59:17
XLON
876
111.82
405170643104202
14:59:17
XLON
394
111.82
405170643104203
14:59:17
XLON
482
111.82
405170643104204
14:59:17
XLON
2904
111.82
405170643104205
14:59:29
XLON
12242
111.80
405170643104217
14:59:29
XLON
8474
111.82
405170643104221
14:59:50
XLON
3314
111.80
405170643104320
15:00:11
XLON
8803
111.78
405170643104497
15:00:11
XLON
2543
111.78
405170643104504
15:00:11
XLON
3000
111.78
405170643104505
15:00:11
XLON
3368
111.78
405170643104518
15:00:12
XLON
4600
111.78
405170643104526
15:00:16
XLON
4432
111.76
405170643104580
15:00:16
XLON
3754
111.72
405170643104584
15:00:29
XLON
2235
111.74
405170643104668
15:00:29
XLON
801
111.74
405170643104669
15:00:46
XLON
3291
111.72
405170643104798
15:00:46
XLON
621
111.72
405170643104799
15:00:51
XLON
10966
111.70
405170643104827
15:00:51
XLON
2202
111.70
405170643104828
15:00:51
XLON
2500
111.72
405170643104834
15:00:51
XLON
3000
111.72
405170643104835
15:00:51
XLON
2500
111.72
405170643104836
15:00:51
XLON
307
111.72
405170643104837
15:01:00
XLON
2877
111.68
405170643104872
15:01:08
XLON
3709
111.72
405170643104952
15:01:08
XLON
219
111.72
405170643104953
15:01:08
XLON
3040
111.72
405170643104954
15:01:17
XLON
3333
111.68
405170643104988
15:01:20
XLON
5231
111.68
405170643105025
15:01:25
XLON
2916
111.68
405170643105076
15:01:35
XLON
6765
111.72
405170643105185
15:02:17
XLON
920
111.76
405170643105476
15:02:20
XLON
4112
111.74
405170643105493
15:02:30
XLON
11686
111.74
405170643105545
15:02:30
XLON
3000
111.74
405170643105569
15:02:30
XLON
3284
111.74
405170643105570
15:02:30
XLON
2500
111.74
405170643105571
15:02:30
XLON
1890
111.74
405170643105572
15:02:30
XLON
669
111.74
405170643105573
15:02:30
XLON
3000
111.74
405170643105578
15:02:30
XLON
2195
111.74
405170643105579
15:02:30
XLON
1089
111.74
405170643105580
15:03:08
XLON
20440
111.78
405170643105801
15:03:08
XLON
1956
111.78
405170643105802
15:03:25
XLON
3000
111.78
405170643105901
15:03:25
XLON
2909
111.78
405170643105902
15:03:25
XLON
7200
111.78
405170643105903
15:03:26
XLON
1959
111.78
405170643105904
15:03:31
XLON
1000
111.76
405170643105924
15:03:33
XLON
2000
111.76
405170643105940
15:03:33
XLON
1000
111.76
405170643105944
15:03:33
XLON
2000
111.76
405170643105936
15:03:34
XLON
2000
111.76
405170643105958
15:03:35
XLON
1000
111.76
405170643105964
15:04:03
XLON
11420
111.80
405170643106081
15:04:11
XLON
3000
111.80
405170643106173
15:04:18
XLON
1000
111.80
405170643106193
15:04:19
XLON
1000
111.80
405170643106194
15:04:30
XLON
50
111.84
405170643106241
15:04:30
XLON
1950
111.84
405170643106240
15:04:30
XLON
1
111.84
405170643106239
15:04:34
XLON
2000
111.84
405170643106254
15:04:34
XLON
9166
111.84
405170643106255
15:04:46
XLON
1467
111.86
405170643106354
15:04:46
XLON
496
111.86
405170643106355
15:05:01
XLON
4000
111.86
405170643106435
15:05:01
XLON
5000
111.86
405170643106436
15:05:01
XLON
12085
111.86
405170643106433
15:05:02
XLON
1730
111.86
405170643106437
15:05:02
XLON
1730
111.86
405170643106438
15:05:02
XLON
3
111.86
405170643106439
15:05:07
XLON
12162
111.84
405170643106490
15:05:14
XLON
2500
111.84
405170643106525
15:05:14
XLON
2500
111.84
405170643106526
15:05:32
XLON
7273
111.84
405170643106622
15:05:32
XLON
7261
111.84
405170643106628
15:05:45
XLON
2980
111.82
405170643106680
15:05:46
XLON
2000
111.82
405170643106689
15:05:53
XLON
13749
111.86
405170643106776
15:05:58
XLON
94
111.86
405170643106826
15:05:58
XLON
850
111.86
405170643106827
15:05:58
XLON
7868
111.86
405170643106828
15:05:58
XLON
444
111.86
405170643106829
15:06:04
XLON
406
111.86
405170643106875
15:06:04
XLON
406
111.86
405170643106876
15:06:04
XLON
88
111.86
405170643106877
15:06:09
XLON
8762
111.86
405170643106889
15:06:15
XLON
5725
111.84
405170643106946
15:06:27
XLON
1000
111.72
405170643107032
15:06:34
XLON
2000
111.72
405170643107066
15:06:39
XLON
8
111.76
405170643107098
15:06:39
XLON
3000
111.76
405170643107099
15:06:39
XLON
67
111.76
405170643107100
15:06:41
XLON
3281
111.76
405170643107113
15:06:43
XLON
727
111.74
405170643107120
15:06:43
XLON
8265
111.74
405170643107121
15:06:44
XLON
1212
111.74
405170643107131
15:06:44
XLON
3500
111.74
405170643107132
15:07:01
XLON
3
111.76
405170643107220
15:07:50
XLON
11612
111.84
405170643107546
15:07:50
XLON
2993
111.84
405170643107553
15:07:50
XLON
2500
111.84
405170643107554
15:07:50
XLON
6666
111.84
405170643107555
15:07:59
XLON
1488
111.84
405170643107571
15:08:01
XLON
10454
111.82
405170643107580
15:08:01
XLON
1526
111.82
405170643107581
15:08:01
XLON
3000
111.84
405170643107585
15:08:01
XLON
3473
111.82
405170643107587
15:08:01
XLON
3000
111.84
405170643107588
15:08:30
XLON
2500
111.80
405170643107730
15:08:30
XLON
3000
111.80
405170643107731
15:08:30
XLON
1200
111.80
405170643107732
15:08:30
XLON
1799
111.80
405170643107733
15:08:30
XLON
2500
111.82
405170643107734
15:08:30
XLON
3000
111.82
405170643107735
15:08:30
XLON
2500
111.82
405170643107736
15:08:30
XLON
5865
111.82
405170643107737
15:09:06
XLON
11685
111.78
405170643107877
15:09:20
XLON
2
111.84
405170643107944
15:09:29
XLON
14034
111.82
405170643107974
15:09:29
XLON
13769
111.84
405170643107975
15:09:29
XLON
6091
111.84
405170643107976
15:09:29
XLON
3000
111.84
405170643107977
15:09:29
XLON
8328
111.84
405170643107978
15:09:29
XLON
504
111.84
405170643107979
15:09:29
XLON
1200
111.84
405170643107980
15:09:49
XLON
1791
111.84
405170643108021
15:09:53
XLON
2876
111.84
405170643108040
15:09:54
XLON
880
111.84
405170643108049
15:09:58
XLON
2500
111.84
405170643108058
15:09:58
XLON
2736
111.84
405170643108059
15:10:01
XLON
5373
111.82
405170643108064
15:10:05
XLON
7084
111.82
405170643108099
15:10:08
XLON
1855
111.78
405170643108170
15:10:08
XLON
1058
111.78
405170643108171
15:10:33
XLON
9055
111.80
405170643108332
15:10:36
XLON
2859
111.80
405170643108343
15:10:40
XLON
2922
111.80
405170643108364
15:11:33
XLON
13662
111.80
405170643108546
15:11:38
XLON
827
111.80
405170643108578
15:11:44
XLON
10367
111.82
405170643108616
15:11:50
XLON
1000
111.82
405170643108645
15:11:51
XLON
1000
111.82
405170643108646
15:11:52
XLON
1000
111.82
405170643108651
15:12:25
XLON
1000
111.94
405170643108890
15:12:29
XLON
1000
111.94
405170643108894
15:12:29
XLON
1000
111.94
405170643108895
15:12:34
XLON
2701
111.94
405170643108919
15:12:34
XLON
12213
111.94
405170643108924
15:12:34
XLON
2965
111.94
405170643108931
15:12:34
XLON
1000
111.94
405170643108932
15:12:34
XLON
8656
111.94
405170643108933
15:12:34
XLON
13112
111.94
405170643108936
15:12:47
XLON
10598
111.92
405170643108973
15:12:47
XLON
3000
111.92
405170643108977
15:12:47
XLON
2500
111.92
405170643108978
15:12:47
XLON
2500
111.92
405170643108979
15:12:47
XLON
1661
111.92
405170643108980
15:12:47
XLON
955
111.92
405170643108981
15:12:47
XLON
2263
111.92
405170643108982
15:12:47
XLON
737
111.92
405170643108983
15:13:01
XLON
3848
111.90
405170643109105
15:13:20
XLON
2686
111.90
405170643109180
15:13:20
XLON
5691
111.90
405170643109181
15:13:25
XLON
11186
111.94
405170643109190
15:13:51
XLON
2000
111.92
405170643109310
15:15:04
XLON
12669
111.96
405170643109721
15:15:05
XLON
2500
111.94
405170643109734
15:15:05
XLON
3000
111.94
405170643109735
15:15:05
XLON
3000
111.96
405170643109736
15:15:05
XLON
2500
111.96
405170643109737
15:15:05
XLON
703
111.96
405170643109738
15:15:05
XLON
3000
111.94
405170643109743
15:15:05
XLON
9408
111.94
405170643109744
15:15:50
XLON
456
111.92
405170643110026
15:16:07
XLON
1517
111.92
405170643110101
15:16:07
XLON
5677
111.92
405170643110102
15:16:07
XLON
2500
111.92
405170643110131
15:16:07
XLON
2500
111.92
405170643110132
15:16:07
XLON
1440
111.92
405170643110133
15:16:37
XLON
762
111.92
405170643110320
15:16:37
XLON
4631
111.92
405170643110321
15:16:37
XLON
3194
111.92
405170643110322
15:16:46
XLON
41
111.94
405170643110359
15:16:55
XLON
2000
111.92
405170643110403
15:17:01
XLON
5997
111.92
405170643110443
15:17:18
XLON
8051
111.94
405170643110583
15:17:18
XLON
228
111.94
405170643110584
15:17:24
XLON
1529
111.94
405170643110625
15:17:31
XLON
6522
111.94
405170643110646
15:17:31
XLON
1982
111.94
405170643110653
15:17:31
XLON
9014
111.94
405170643110654
15:17:33
XLON
2000
111.94
405170643110655
15:17:33
XLON
8996
111.94
405170643110656
15:17:51
XLON
2500
111.94
405170643110768
15:17:51
XLON
3000
111.94
405170643110769
15:17:51
XLON
3200
111.94
405170643110770
15:17:51
XLON
1789
111.94
405170643110771
15:17:56
XLON
2500
111.92
405170643110805
15:17:56
XLON
3000
111.92
405170643110806
15:17:56
XLON
16855
111.92
405170643110807
15:17:56
XLON
3200
111.92
405170643110808
15:17:56
XLON
9210
111.90
405170643110813
15:17:57
XLON
8328
111.88
405170643110816
15:17:57
XLON
3200
111.88
405170643110817
15:17:57
XLON
373
111.88
405170643110818
15:17:57
XLON
2175
111.88
405170643110819
15:17:58
XLON
1778
111.88
405170643110820
15:18:09
XLON
4199
111.84
405170643110889
15:18:09
XLON
2000
111.84
405170643110890
15:18:09
XLON
1909
111.84
405170643110891
15:18:09
XLON
3000
111.86
405170643110886
15:18:09
XLON
2014
111.86
405170643110887
15:18:15
XLON
2000
111.84
405170643110917
15:18:27
XLON
2500
111.88
405170643110996
15:18:27
XLON
3000
111.88
405170643110997
15:18:29
XLON
798
111.88
405170643111006
15:18:29
XLON
3000
111.88
405170643111007
15:18:29
XLON
4
111.88
405170643111008
15:18:31
XLON
359
111.86
405170643111021
15:18:31
XLON
3000
111.86
405170643111022
15:18:30
XLON
12235
111.86
405170643111018
15:18:36
XLON
280
111.84
405170643111084
15:18:38
XLON
849
111.84
405170643111089
15:18:45
XLON
1720
111.84
405170643111136
15:18:45
XLON
4000
111.84
405170643111137
15:18:45
XLON
4000
111.84
405170643111138
15:19:02
XLON
835
111.84
405170643111219
15:20:00
XLON
2806
111.88
405170643111499
15:20:00
XLON
835
111.88
405170643111500
15:20:18
XLON
7011
111.88
405170643111684
15:20:18
XLON
3000
111.88
405170643111692
15:20:18
XLON
2445
111.88
405170643111693
15:20:18
XLON
1566
111.88
405170643111694
15:20:18
XLON
7298
111.86
405170643111698
15:20:18
XLON
742
111.86
405170643111704
15:20:20
XLON
6038
111.86
405170643111709
15:20:20
XLON
3000
111.86
405170643111711
15:20:20
XLON
369
111.86
405170643111712
15:20:21
XLON
3000
111.86
405170643111718
15:20:21
XLON
2500
111.86
405170643111719
15:20:21
XLON
2500
111.86
405170643111720
15:20:21
XLON
4559
111.86
405170643111721
15:20:21
XLON
1200
111.86
405170643111722
15:20:21
XLON
4970
111.86
405170643111723
15:20:21
XLON
876
111.86
405170643111724
15:20:21
XLON
1063
111.86
405170643111730
15:20:21
XLON
3000
111.86
405170643111731
15:20:22
XLON
3000
111.86
405170643111732
15:20:22
XLON
8328
111.86
405170643111733
15:20:22
XLON
591
111.82
405170643111737
15:20:22
XLON
4326
111.82
405170643111738
15:20:29
XLON
2802
111.84
405170643111792
15:20:29
XLON
6000
111.84
405170643111793
15:20:29
XLON
5130
111.84
405170643111794
15:21:10
XLON
1
111.90
405170643111947
15:21:20
XLON
7949
111.90
405170643111978
15:21:44
XLON
813
111.90
405170643112085
15:21:44
XLON
3000
111.90
405170643112086
15:21:44
XLON
2500
111.90
405170643112087
15:21:44
XLON
2500
111.90
405170643112088
15:21:44
XLON
1538
111.90
405170643112089
15:21:44
XLON
1271
111.88
405170643112094
15:21:44
XLON
10277
111.88
405170643112095
15:21:45
XLON
3000
111.86
405170643112101
15:21:45
XLON
317
111.86
405170643112102
15:21:51
XLON
4865
111.88
405170643112142
15:21:51
XLON
2342
111.88
405170643112143
15:21:51
XLON
5441
111.88
405170643112144
15:22:48
XLON
7191
112.00
405170643112521
15:22:54
XLON
2497
111.96
405170643112572
15:22:54
XLON
704
111.96
405170643112573
15:22:54
XLON
3201
111.96
405170643112575
15:23:00
XLON
6173
111.94
405170643112602
15:23:01
XLON
10808
111.92
405170643112609
15:23:06
XLON
6596
111.92
405170643112647
15:23:06
XLON
2500
111.92
405170643112650
15:23:06
XLON
2500
111.92
405170643112651
15:23:06
XLON
3000
111.92
405170643112652
15:23:06
XLON
4514
111.92
405170643112653
15:23:06
XLON
3924
111.92
405170643112654
15:23:06
XLON
2500
111.90
405170643112662
15:23:06
XLON
2500
111.90
405170643112663
15:23:06
XLON
3814
111.90
405170643112664
15:23:19
XLON
313
111.90
405170643112739
15:23:25
XLON
2
111.90
405170643112780
15:23:25
XLON
3000
111.90
405170643112781
15:24:08
XLON
4363
111.96
405170643113004
15:24:10
XLON
6487
111.96
405170643113028
15:24:27
XLON
323
111.96
405170643113148
15:24:29
XLON
7825
111.96
405170643113149
15:24:29
XLON
3334
111.96
405170643113150
15:24:39
XLON
11399
111.96
405170643113193
15:24:41
XLON
2
111.98
405170643113204
15:24:41
XLON
43
111.98
405170643113205
15:24:41
XLON
63
111.98
405170643113206
15:24:47
XLON
3352
112.00
405170643113238
15:24:47
XLON
19582
112.00
405170643113239
15:24:50
XLON
1
112.00
405170643113241
15:24:54
XLON
6933
112.00
405170643113264
15:25:16
XLON
4956
111.98
405170643113369
15:25:24
XLON
12537
112.00
405170643113448
15:25:25
XLON
3882
112.00
405170643113450
15:25:26
XLON
6343
111.98
405170643113465
15:25:55
XLON
2336
111.94
405170643113569
15:25:55
XLON
1932
111.94
405170643113570
15:25:56
XLON
520
111.94
405170643113576
15:25:56
XLON
3967
111.94
405170643113577
15:25:56
XLON
7344
111.94
405170643113578
15:26:09
XLON
3000
111.92
405170643113654
15:26:09
XLON
1516
111.92
405170643113655
15:26:11
XLON
1629
111.90
405170643113665
15:26:16
XLON
2542
111.90
405170643113698
15:26:27
XLON
816
111.90
405170643113751
15:26:27
XLON
6369
111.90
405170643113752
15:26:30
XLON
2714
111.88
405170643113835
15:26:30
XLON
626
111.88
405170643113836
15:26:39
XLON
3190
111.88
405170643113873
15:26:43
XLON
1637
111.88
405170643113975
15:26:43
XLON
1443
111.88
405170643113976
15:26:50
XLON
409
111.88
405170643114025
15:26:50
XLON
2795
111.88
405170643114026
15:26:50
XLON
442
111.88
405170643114027
15:27:06
XLON
1816
111.86
405170643114162
15:27:06
XLON
3097
111.86
405170643114163
15:27:13
XLON
6648
111.86
405170643114208
15:27:13
XLON
1785
111.86
405170643114209
15:27:13
XLON
510
111.86
405170643114210
15:27:18
XLON
4523
111.86
405170643114224
15:27:28
XLON
1558
111.84
405170643114264
15:27:49
XLON
3519
111.84
405170643114293
15:27:51
XLON
3215
111.86
405170643114318
15:27:51
XLON
9410
111.86
405170643114319
15:28:01
XLON
4581
111.84
405170643114355
15:28:10
XLON
6752
111.82
405170643114398
15:28:33
XLON
8049
111.78
405170643114469
15:28:33
XLON
5865
111.78
405170643114477
15:28:47
XLON
1904
111.76
405170643114554
15:28:47
XLON
3000
111.76
405170643114555
15:28:56
XLON
1569
111.76
405170643114602
15:28:56
XLON
1879
111.76
405170643114603
15:28:59
XLON
402
111.76
405170643114615
15:28:59
XLON
2592
111.76
405170643114616
15:29:02
XLON
1229
111.76
405170643114637
15:29:17
XLON
5296
111.78
405170643114686
15:29:51
XLON
4368
111.74
405170643114878
15:29:51
XLON
3000
111.74
405170643114879
15:29:51
XLON
4757
111.74
405170643114880
15:45:55
XLON
4015
111.60
405170643120173
15:45:55
XLON
3000
111.60
405170643120174
15:45:55
XLON
5057
111.60
405170643120175
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.ENDPOSFSEFMMEFSEIS
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