REG - Vodafone Group Plc - Transaction in Own Shares
11 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:
11 October 2021
Number of ordinary shares of 2020/21 US cents each purchased:
5,707,176
Highest price paid per share (pence):
112.22
Lowest price paid per share (pence):
111.12
Volume weighted average price paid per share (pence):
111.54
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,327,807,719 of its ordinary shares in treasury and has 27,489,782,299 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 11 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 11 October 2021 is set out below.
Schedule of purchases - aggregate information
Trading venue
Volume weighted average price (pence per share)
Aggregated volume
XLON
111.54
5,707,176
Schedule of purchases - individual transactions
Transaction Time
Trading Venue
Number of Shares
Price Per Share (GBp)
Transaction Reference Number
09:01:01
XLON
3667
112.12
408263019472727
09:01:07
XLON
2859
112.12
408263019472744
09:01:35
XLON
1369
112.20
408263019472827
09:01:39
XLON
3299
112.20
408263019472835
09:01:39
XLON
3000
112.20
408263019472836
09:02:11
XLON
3300
112.14
408263019472887
09:02:11
XLON
1121
112.14
408263019472888
09:02:28
XLON
4800
112.18
408263019472921
09:02:28
XLON
1495
112.18
408263019472922
09:02:37
XLON
462
112.18
408263019472924
09:02:37
XLON
5483
112.18
408263019472925
09:02:37
XLON
2155
112.18
408263019472928
09:02:37
XLON
2124
112.18
408263019472929
09:02:37
XLON
240
112.18
408263019472930
09:03:02
XLON
6752
112.20
408263019472996
09:03:57
XLON
5035
112.22
408263019473139
09:03:57
XLON
3000
112.22
408263019473142
09:03:57
XLON
142
112.22
408263019473143
09:03:57
XLON
2500
112.22
408263019473144
09:03:57
XLON
794
112.22
408263019473145
09:04:58
XLON
9774
112.18
408263019473218
09:04:58
XLON
3000
112.18
408263019473220
09:04:58
XLON
259
112.20
408263019473221
09:05:45
XLON
3776
112.12
408263019473341
09:05:45
XLON
3300
112.12
408263019473354
09:05:45
XLON
638
112.12
408263019473355
09:06:28
XLON
2253
112.12
408263019473415
09:06:28
XLON
1657
112.12
408263019473416
09:06:55
XLON
244
112.10
408263019473478
09:06:55
XLON
5388
112.10
408263019473479
09:07:36
XLON
11264
112.04
408263019473540
09:07:54
XLON
3203
112.00
408263019473633
09:09:12
XLON
3146
111.92
408263019473809
09:09:22
XLON
8127
111.90
408263019473813
09:09:55
XLON
8355
111.94
408263019473878
09:10:56
XLON
797
111.86
408263019474010
09:10:56
XLON
2161
111.86
408263019474011
09:12:40
XLON
11432
111.90
408263019474219
09:12:41
XLON
2500
111.90
408263019474226
09:12:41
XLON
1836
111.90
408263019474227
09:14:03
XLON
3496
111.94
408263019474432
09:14:03
XLON
3000
111.94
408263019474433
09:14:03
XLON
931
111.94
408263019474434
09:14:35
XLON
2500
111.94
408263019474495
09:14:37
XLON
3000
111.94
408263019474497
09:16:43
XLON
2800
111.96
408263019474694
09:16:43
XLON
3000
111.96
408263019474695
09:16:43
XLON
2500
111.96
408263019474696
09:16:43
XLON
9708
111.96
408263019474697
09:18:43
XLON
11628
112.02
408263019474883
09:18:43
XLON
3000
112.02
408263019474885
09:18:43
XLON
395
112.02
408263019474886
09:19:09
XLON
695
112.02
408263019474955
09:19:13
XLON
1749
112.02
408263019474958
09:19:13
XLON
312
112.02
408263019474959
09:19:13
XLON
1621
112.02
408263019474960
09:19:13
XLON
356
112.02
408263019474961
09:19:13
XLON
83
112.02
408263019474962
09:19:19
XLON
2128
112.02
408263019474964
09:19:19
XLON
2093
112.02
408263019474965
09:19:23
XLON
2315
112.02
408263019474970
09:19:23
XLON
1692
112.02
408263019474971
09:20:03
XLON
6300
111.98
408263019475059
09:20:03
XLON
3175
111.98
408263019475060
09:20:03
XLON
1364
111.98
408263019475061
09:20:23
XLON
4226
111.92
408263019475098
09:21:27
XLON
3577
111.94
408263019475239
09:21:45
XLON
5401
111.90
408263019475298
09:22:12
XLON
4160
111.88
408263019475338
09:22:41
XLON
4297
111.84
408263019475411
09:23:02
XLON
2983
111.88
408263019475462
09:24:18
XLON
3000
111.74
408263019475587
09:24:18
XLON
2500
111.74
408263019475588
09:24:18
XLON
1654
111.76
408263019475589
09:24:18
XLON
7154
111.76
408263019475581
09:24:18
XLON
2830
111.76
408263019475582
09:25:33
XLON
3635
111.70
408263019475849
09:26:38
XLON
9922
111.74
408263019475994
09:27:26
XLON
3404
111.70
408263019476121
09:27:26
XLON
1740
111.70
408263019476122
09:28:22
XLON
7163
111.70
408263019476193
09:29:10
XLON
3755
111.70
408263019476273
09:29:24
XLON
3466
111.76
408263019476314
09:29:35
XLON
1530
111.76
408263019476342
09:29:35
XLON
2938
111.76
408263019476343
09:31:33
XLON
57
111.86
408263019476644
09:31:33
XLON
2500
111.86
408263019476645
09:31:33
XLON
3000
111.86
408263019476646
09:31:33
XLON
966
111.86
408263019476647
09:31:34
XLON
3273
111.82
408263019476684
09:31:34
XLON
256
111.82
408263019476688
09:31:34
XLON
3122
111.82
408263019476689
09:32:03
XLON
5526
111.82
408263019476746
09:34:26
XLON
953
111.86
408263019477022
09:34:26
XLON
9915
111.86
408263019477023
09:34:26
XLON
2301
111.86
408263019477026
09:35:45
XLON
5051
111.86
408263019477184
09:35:52
XLON
7448
111.86
408263019477209
09:35:52
XLON
6881
111.86
408263019477213
09:37:08
XLON
6261
111.84
408263019477322
09:37:08
XLON
932
111.84
408263019477323
09:37:08
XLON
2500
111.86
408263019477325
09:37:08
XLON
494
111.86
408263019477326
09:38:05
XLON
2900
111.80
408263019477413
09:38:05
XLON
895
111.80
408263019477414
09:38:39
XLON
3000
111.78
408263019477480
09:38:39
XLON
2500
111.78
408263019477481
09:39:00
XLON
8456
111.78
408263019477539
09:39:31
XLON
3320
111.74
408263019477566
09:39:53
XLON
608
111.72
408263019477594
09:40:19
XLON
1074
111.70
408263019477644
09:40:38
XLON
2025
111.70
408263019477651
09:41:34
XLON
627
111.74
408263019477721
09:41:34
XLON
7392
111.74
408263019477722
09:41:34
XLON
3000
111.74
408263019477724
09:41:34
XLON
1595
111.74
408263019477725
09:42:32
XLON
934
111.78
408263019477789
09:42:32
XLON
4303
111.78
408263019477790
09:44:03
XLON
2500
111.72
408263019477947
09:44:03
XLON
1742
111.72
408263019477948
09:46:17
XLON
1059
111.72
408263019478093
09:46:17
XLON
2490
111.72
408263019478094
09:46:18
XLON
1426
111.70
408263019478098
09:46:18
XLON
2815
111.70
408263019478099
09:46:18
XLON
4698
111.70
408263019478100
09:46:18
XLON
2231
111.70
408263019478101
09:47:19
XLON
6412
111.68
408263019478169
09:47:19
XLON
14
111.68
408263019478170
09:47:46
XLON
4223
111.66
408263019478227
09:48:57
XLON
5668
111.68
408263019478299
09:48:57
XLON
1696
111.68
408263019478311
09:48:57
XLON
2272
111.68
408263019478312
09:48:57
XLON
1696
111.68
408263019478313
09:49:13
XLON
4304
111.58
408263019478364
09:49:34
XLON
2908
111.58
408263019478418
09:51:04
XLON
2500
111.64
408263019478587
09:51:04
XLON
1234
111.64
408263019478588
09:51:04
XLON
4946
111.62
408263019478592
09:52:10
XLON
4457
111.64
408263019478633
09:53:42
XLON
3316
111.70
408263019478748
09:54:17
XLON
5661
111.66
408263019478773
09:54:17
XLON
3234
111.66
408263019478774
09:54:47
XLON
2383
111.64
408263019478785
09:57:01
XLON
4392
111.76
408263019478980
09:57:01
XLON
3000
111.76
408263019478981
10:00:01
XLON
13232
111.76
408263019479384
10:00:01
XLON
3000
111.76
408263019479387
10:00:01
XLON
10096
111.76
408263019479388
10:01:14
XLON
3872
111.78
408263019479468
10:03:33
XLON
5808
111.80
408263019479668
10:03:33
XLON
5748
111.80
408263019479675
10:03:34
XLON
528
111.80
408263019479683
10:03:34
XLON
3473
111.80
408263019479684
10:04:17
XLON
4416
111.76
408263019479752
10:04:17
XLON
1422
111.76
408263019479753
10:06:14
XLON
11014
111.68
408263019479936
10:06:14
XLON
2915
111.68
408263019479937
10:07:18
XLON
4015
111.66
408263019480069
10:07:22
XLON
3961
111.60
408263019480084
10:09:03
XLON
6540
111.72
408263019480248
10:09:03
XLON
6800
111.72
408263019480249
10:09:03
XLON
3300
111.72
408263019480258
10:09:05
XLON
3394
111.72
408263019480261
10:09:20
XLON
4554
111.74
408263019480285
10:09:37
XLON
13471
111.74
408263019480338
10:10:22
XLON
4206
111.72
408263019480481
10:10:22
XLON
2194
111.72
408263019480482
10:11:30
XLON
3000
111.74
408263019480616
10:11:30
XLON
1282
111.74
408263019480617
10:11:39
XLON
4528
111.70
408263019480636
10:11:39
XLON
7109
111.70
408263019480637
10:11:39
XLON
12481
111.70
408263019480642
10:11:42
XLON
10092
111.68
408263019480653
10:12:51
XLON
3000
111.74
408263019480768
10:13:56
XLON
13613
111.72
408263019480864
10:13:56
XLON
566
111.72
408263019480868
10:14:06
XLON
3300
111.72
408263019480896
10:14:06
XLON
1582
111.72
408263019480897
10:14:06
XLON
383
111.72
408263019480889
10:14:06
XLON
2337
111.72
408263019480893
10:14:58
XLON
1299
111.68
408263019480980
10:15:26
XLON
3866
111.68
408263019481025
10:16:52
XLON
8953
111.66
408263019481152
10:16:52
XLON
2368
111.64
408263019481164
10:16:52
XLON
1515
111.64
408263019481165
10:16:52
XLON
2368
111.64
408263019481166
10:17:24
XLON
1367
111.64
408263019481232
10:17:26
XLON
3140
111.64
408263019481233
10:22:19
XLON
10448
111.74
408263019482001
10:22:19
XLON
3000
111.74
408263019482008
10:22:19
XLON
1427
111.74
408263019482009
10:22:19
XLON
8337
111.74
408263019482010
10:23:28
XLON
3000
111.78
408263019482156
10:23:28
XLON
1427
111.78
408263019482157
10:23:28
XLON
3207
111.78
408263019482158
10:24:39
XLON
3000
111.74
408263019482308
10:25:54
XLON
6481
111.76
408263019482375
10:25:54
XLON
3000
111.76
408263019482378
10:25:54
XLON
3000
111.76
408263019482379
10:25:54
XLON
464
111.76
408263019482380
10:27:41
XLON
3000
111.84
408263019482530
10:27:41
XLON
224
111.84
408263019482531
10:27:46
XLON
3000
111.84
408263019482535
10:27:46
XLON
407
111.84
408263019482536
10:27:47
XLON
669
111.84
408263019482537
10:27:48
XLON
2554
111.84
408263019482539
10:27:48
XLON
1166
111.84
408263019482540
10:27:51
XLON
988
111.82
408263019482542
10:27:51
XLON
2233
111.82
408263019482543
10:27:51
XLON
20
111.82
408263019482544
10:28:03
XLON
3746
111.82
408263019482560
10:28:03
XLON
1
111.82
408263019482561
10:28:25
XLON
991
111.78
408263019482597
10:28:25
XLON
4568
111.78
408263019482598
10:28:25
XLON
1580
111.78
408263019482599
10:28:25
XLON
6332
111.78
408263019482600
10:29:17
XLON
2878
111.74
408263019482643
10:29:54
XLON
5955
111.76
408263019482678
10:30:22
XLON
3635
111.74
408263019482797
10:30:22
XLON
3000
111.74
408263019482798
10:30:29
XLON
1458
111.80
408263019482853
10:31:01
XLON
13028
111.80
408263019482904
10:31:03
XLON
3300
111.80
408263019482927
10:31:03
XLON
2700
111.80
408263019482928
10:31:03
XLON
2296
111.80
408263019482929
10:31:03
XLON
3000
111.80
408263019482930
10:31:03
XLON
1425
111.80
408263019482931
10:31:05
XLON
2224
111.80
408263019482944
10:31:06
XLON
445
111.80
408263019482945
10:31:06
XLON
2273
111.80
408263019482946
10:31:19
XLON
6430
111.80
408263019482982
10:31:19
XLON
6428
111.80
408263019482983
10:32:27
XLON
3656
111.78
408263019483079
10:32:27
XLON
809
111.78
408263019483080
10:32:27
XLON
4462
111.78
408263019483081
10:32:32
XLON
3393
111.78
408263019483096
10:34:08
XLON
4067
111.86
408263019483283
10:34:08
XLON
8016
111.86
408263019483284
10:34:08
XLON
5078
111.86
408263019483287
10:34:09
XLON
12237
111.84
408263019483294
10:34:27
XLON
2371
111.82
408263019483323
10:34:27
XLON
5386
111.82
408263019483324
10:34:27
XLON
2
111.82
408263019483325
10:34:31
XLON
16532
111.84
408263019483341
10:34:31
XLON
5243
111.84
408263019483342
10:34:37
XLON
1983
111.82
408263019483344
10:35:01
XLON
3300
111.82
408263019483379
10:35:01
XLON
1353
111.82
408263019483380
10:35:01
XLON
1965
111.80
408263019483377
10:35:01
XLON
7527
111.80
408263019483378
10:35:01
XLON
2923
111.80
408263019483381
10:35:14
XLON
2033
111.84
408263019483505
10:35:14
XLON
1425
111.84
408263019483506
10:35:26
XLON
3429
111.84
408263019483525
10:35:26
XLON
1425
111.84
408263019483526
10:35:34
XLON
2017
111.84
408263019483583
10:35:37
XLON
2300
111.84
408263019483593
10:35:50
XLON
1474
111.84
408263019483792
10:36:02
XLON
2019
111.84
408263019483850
10:36:13
XLON
3302
111.84
408263019483871
10:36:18
XLON
1796
111.84
408263019483881
10:36:18
XLON
3302
111.84
408263019483882
10:36:50
XLON
2985
111.80
408263019483924
10:36:50
XLON
9633
111.80
408263019483925
10:36:50
XLON
2985
111.80
408263019483926
10:38:47
XLON
4122
111.74
408263019484168
10:38:47
XLON
3000
111.74
408263019484169
10:40:07
XLON
7569
111.80
408263019484325
10:40:07
XLON
3936
111.80
408263019484326
10:40:09
XLON
2600
111.80
408263019484327
10:42:44
XLON
12351
111.80
408263019484563
10:43:30
XLON
190
111.80
408263019484659
10:43:30
XLON
3932
111.80
408263019484656
10:43:30
XLON
8009
111.80
408263019484657
10:44:16
XLON
5507
111.74
408263019484719
10:45:55
XLON
3028
111.68
408263019484857
10:47:43
XLON
3237
111.70
408263019484990
10:48:36
XLON
4840
111.66
408263019485120
10:48:53
XLON
2045
111.66
408263019485149
10:51:09
XLON
9262
111.70
408263019485403
10:51:09
XLON
3836
111.70
408263019485407
10:51:33
XLON
2963
111.64
408263019485471
10:51:33
XLON
2783
111.64
408263019485472
10:51:46
XLON
5052
111.62
408263019485494
10:51:46
XLON
5113
111.62
408263019485495
10:52:08
XLON
1427
111.70
408263019485572
10:52:08
XLON
3000
111.70
408263019485573
10:53:23
XLON
3000
111.78
408263019485716
10:53:23
XLON
2800
111.78
408263019485717
10:53:23
XLON
1426
111.78
408263019485718
10:53:59
XLON
739
111.76
408263019485780
10:53:59
XLON
1437
111.76
408263019485781
10:54:52
XLON
4081
111.76
408263019485925
10:56:52
XLON
3034
111.86
408263019486130
10:56:52
XLON
3836
111.86
408263019486128
10:57:27
XLON
5155
111.86
408263019486188
10:57:27
XLON
3034
111.86
408263019486189
10:59:08
XLON
3463
111.84
408263019486348
10:59:48
XLON
5670
111.86
408263019486435
10:59:48
XLON
7526
111.86
408263019486436
10:59:48
XLON
3000
111.86
408263019486438
10:59:48
XLON
1425
111.86
408263019486439
10:59:48
XLON
1015
111.86
408263019486440
10:59:48
XLON
664
111.86
408263019486441
11:02:23
XLON
3340
111.78
408263019486771
11:02:22
XLON
5035
111.78
408263019486769
11:02:28
XLON
4212
111.76
408263019486780
11:04:40
XLON
6404
111.76
408263019487156
11:04:54
XLON
1641
111.76
408263019487199
11:04:55
XLON
6461
111.76
408263019487200
11:04:55
XLON
2759
111.76
408263019487201
11:05:21
XLON
1651
111.74
408263019487279
11:05:21
XLON
7824
111.74
408263019487280
11:06:07
XLON
1848
111.76
408263019487309
11:06:07
XLON
1642
111.76
408263019487310
11:07:39
XLON
457
111.76
408263019487437
11:07:39
XLON
10860
111.76
408263019487438
11:10:44
XLON
1080
111.82
408263019487783
11:10:44
XLON
1855
111.82
408263019487784
11:10:48
XLON
9716
111.80
408263019487793
11:12:49
XLON
6597
111.76
408263019487910
11:13:03
XLON
3127
111.74
408263019487928
11:13:32
XLON
4901
111.78
408263019487967
11:14:38
XLON
5486
111.68
408263019488086
11:15:12
XLON
3044
111.68
408263019488141
11:15:12
XLON
380
111.68
408263019488142
11:16:03
XLON
3580
111.66
408263019488221
11:17:20
XLON
3099
111.64
408263019488354
11:17:57
XLON
1870
111.64
408263019488394
11:19:52
XLON
3561
111.68
408263019488543
11:19:56
XLON
5113
111.68
408263019488546
11:21:06
XLON
5872
111.64
408263019488644
11:22:40
XLON
2714
111.66
408263019488862
11:22:40
XLON
995
111.66
408263019488863
11:23:41
XLON
3207
111.64
408263019488929
11:23:41
XLON
4785
111.64
408263019488923
11:25:26
XLON
6315
111.70
408263019489076
11:25:26
XLON
635
111.70
408263019489077
11:25:55
XLON
4549
111.66
408263019489128
11:25:55
XLON
3453
111.66
408263019489140
11:27:28
XLON
3000
111.58
408263019489577
11:27:28
XLON
2007
111.60
408263019489578
11:28:11
XLON
2941
111.58
408263019489682
11:28:11
XLON
171
111.58
408263019489683
11:28:36
XLON
5111
111.54
408263019489746
11:28:36
XLON
2867
111.56
408263019489747
11:29:15
XLON
1769
111.58
408263019489876
11:29:15
XLON
1931
111.58
408263019489877
11:30:27
XLON
12466
111.56
408263019490000
11:31:28
XLON
10279
111.56
408263019490061
11:31:36
XLON
4645
111.54
408263019490075
11:32:04
XLON
3153
111.54
408263019490143
11:33:01
XLON
4299
111.54
408263019490221
11:33:55
XLON
6694
111.54
408263019490362
11:35:01
XLON
12260
111.54
408263019490461
11:35:24
XLON
2171
111.50
408263019490512
11:35:24
XLON
15817
111.50
408263019490513
11:35:25
XLON
7422
111.50
408263019490514
11:35:32
XLON
13218
111.48
408263019490519
11:37:05
XLON
7225
111.52
408263019490730
11:38:07
XLON
2286
111.50
408263019490806
11:38:07
XLON
1718
111.50
408263019490807
11:39:15
XLON
12812
111.50
408263019490906
11:40:01
XLON
3300
111.48
408263019490988
11:40:01
XLON
1430
111.48
408263019490989
11:40:01
XLON
220
111.48
408263019490990
11:41:01
XLON
3874
111.50
408263019491102
11:41:01
XLON
3828
111.50
408263019491103
11:42:25
XLON
1242
111.44
408263019491435
11:42:25
XLON
7107
111.44
408263019491436
11:42:25
XLON
3858
111.44
408263019491437
11:44:12
XLON
3000
111.40
408263019491721
11:44:12
XLON
1430
111.40
408263019491722
11:44:26
XLON
3579
111.34
408263019491749
11:45:02
XLON
12838
111.36
408263019491794
11:45:39
XLON
12471
111.34
408263019491907
11:47:02
XLON
519
111.30
408263019492068
11:47:02
XLON
2864
111.30
408263019492069
11:47:11
XLON
3474
111.32
408263019492109
11:49:28
XLON
286
111.32
408263019492496
11:49:28
XLON
260
111.32
408263019492497
11:49:28
XLON
2221
111.32
408263019492498
11:49:28
XLON
1
111.32
408263019492499
11:49:28
XLON
1251
111.32
408263019492500
11:49:28
XLON
2027
111.32
408263019492501
11:50:16
XLON
3555
111.32
408263019492676
11:50:16
XLON
992
111.32
408263019492677
11:50:16
XLON
2799
111.32
408263019492678
11:51:28
XLON
1157
111.36
408263019492748
11:51:37
XLON
65
111.36
408263019492770
11:51:37
XLON
3000
111.36
408263019492771
11:51:48
XLON
293
111.36
408263019492784
11:51:51
XLON
848
111.36
408263019492788
11:52:50
XLON
1323
111.42
408263019492854
11:52:52
XLON
1187
111.42
408263019492855
11:52:53
XLON
1256
111.42
408263019492866
11:52:55
XLON
2306
111.42
408263019492873
11:53:04
XLON
2079
111.42
408263019492886
11:53:14
XLON
3105
111.44
408263019492929
11:53:31
XLON
3261
111.42
408263019492947
11:53:31
XLON
345
111.42
408263019492948
11:53:31
XLON
3005
111.42
408263019492960
11:53:31
XLON
645
111.42
408263019492961
11:53:35
XLON
5638
111.40
408263019492992
11:55:07
XLON
5198
111.42
408263019493086
11:55:08
XLON
2900
111.40
408263019493097
11:55:08
XLON
912
111.42
408263019493098
11:57:24
XLON
4477
111.40
408263019493345
11:57:30
XLON
6467
111.40
408263019493347
11:58:17
XLON
4461
111.40
408263019493436
11:58:17
XLON
709
111.40
408263019493437
11:59:38
XLON
3366
111.40
408263019493581
12:00:04
XLON
3155
111.40
408263019493657
12:00:04
XLON
1431
111.40
408263019493666
12:00:04
XLON
3000
111.40
408263019493667
12:00:20
XLON
2849
111.38
408263019493802
12:01:05
XLON
3600
111.40
408263019493853
12:02:13
XLON
1984
111.44
408263019493967
12:02:37
XLON
869
111.46
408263019493992
12:03:37
XLON
8445
111.46
408263019494057
12:03:37
XLON
3000
111.46
408263019494069
12:03:37
XLON
1429
111.46
408263019494070
12:03:37
XLON
3963
111.46
408263019494071
12:05:19
XLON
10614
111.46
408263019494205
12:06:02
XLON
4006
111.44
408263019494241
12:06:02
XLON
1430
111.44
408263019494244
12:06:02
XLON
3000
111.44
408263019494245
12:06:02
XLON
1680
111.44
408263019494246
12:06:02
XLON
41
111.44
408263019494248
12:06:53
XLON
11096
111.54
408263019494352
12:06:56
XLON
3048
111.54
408263019494363
12:06:58
XLON
2350
111.54
408263019494364
12:07:23
XLON
5944
111.56
408263019494408
12:07:23
XLON
2157
111.56
408263019494409
12:08:20
XLON
1438
111.54
408263019494574
12:08:20
XLON
3000
111.54
408263019494575
12:10:05
XLON
1428
111.60
408263019494751
12:10:05
XLON
2282
111.60
408263019494752
12:10:05
XLON
7033
111.60
408263019494748
12:10:54
XLON
7851
111.54
408263019494866
12:15:17
XLON
1359
111.62
408263019495396
12:15:17
XLON
1428
111.62
408263019495397
12:15:17
XLON
1189
111.62
408263019495398
12:15:17
XLON
225
111.62
408263019495399
12:16:17
XLON
4251
111.64
408263019495574
12:16:17
XLON
1200
111.64
408263019495575
12:16:17
XLON
465
111.64
408263019495576
12:18:22
XLON
3723
111.64
408263019495874
12:19:27
XLON
5331
111.62
408263019495940
12:19:27
XLON
887
111.62
408263019495941
12:19:27
XLON
3300
111.62
408263019495942
12:19:27
XLON
2100
111.62
408263019495943
12:19:27
XLON
244
111.62
408263019495944
12:20:12
XLON
3800
111.58
408263019496054
12:20:12
XLON
1428
111.58
408263019496055
12:21:19
XLON
7319
111.60
408263019496132
12:21:19
XLON
7319
111.60
408263019496130
12:21:19
XLON
5686
111.60
408263019496131
12:26:12
XLON
1
111.62
408263019496554
12:26:12
XLON
8692
111.62
408263019496555
12:27:38
XLON
2803
111.64
408263019496685
12:27:55
XLON
2240
111.60
408263019496773
12:29:01
XLON
1237
111.64
408263019496867
12:29:01
XLON
7366
111.64
408263019496868
12:29:11
XLON
4416
111.62
408263019496908
12:32:37
XLON
2
111.62
408263019497174
12:33:23
XLON
3987
111.60
408263019497231
12:33:23
XLON
8613
111.60
408263019497232
12:33:23
XLON
3300
111.60
408263019497233
12:33:23
XLON
687
111.60
408263019497234
12:33:34
XLON
1236
111.58
408263019497255
12:33:34
XLON
1815
111.58
408263019497256
12:35:23
XLON
4651
111.54
408263019497559
12:35:23
XLON
3101
111.54
408263019497560
12:35:23
XLON
4651
111.54
408263019497564
12:37:04
XLON
2112
111.54
408263019497761
12:37:04
XLON
1643
111.54
408263019497762
12:37:22
XLON
1773
111.54
408263019497865
12:37:22
XLON
6114
111.54
408263019497866
12:38:05
XLON
38
111.54
408263019497927
12:38:39
XLON
2298
111.54
408263019497968
12:38:40
XLON
1777
111.54
408263019497969
12:38:41
XLON
2715
111.56
408263019497975
12:38:42
XLON
2175
111.56
408263019497976
12:38:44
XLON
2149
111.56
408263019497977
12:39:56
XLON
1456
111.56
408263019498039
12:40:08
XLON
1120
111.56
408263019498050
12:40:08
XLON
2205
111.58
408263019498052
12:40:08
XLON
1943
111.58
408263019498053
12:40:08
XLON
3729
111.58
408263019498054
12:40:12
XLON
8908
111.56
408263019498063
12:40:13
XLON
3052
111.54
408263019498068
12:40:12
XLON
1429
111.56
408263019498065
12:40:12
XLON
2273
111.56
408263019498066
12:40:41
XLON
2791
111.52
408263019498119
12:41:05
XLON
5679
111.54
408263019498156
12:41:32
XLON
12856
111.52
408263019498177
12:41:33
XLON
3000
111.52
408263019498179
12:41:33
XLON
1200
111.52
408263019498180
12:41:33
XLON
1429
111.52
408263019498181
12:41:33
XLON
38
111.52
408263019498182
12:42:48
XLON
3082
111.48
408263019498374
12:44:41
XLON
6025
111.46
408263019498669
12:44:41
XLON
1644
111.46
408263019498670
12:44:52
XLON
1430
111.46
408263019498683
12:44:52
XLON
1818
111.46
408263019498684
12:45:18
XLON
3878
111.48
408263019498731
12:45:18
XLON
868
111.48
408263019498732
12:45:37
XLON
1430
111.46
408263019498783
12:45:37
XLON
3000
111.46
408263019498784
12:45:37
XLON
4692
111.46
408263019498780
12:45:37
XLON
1009
111.46
408263019498781
12:45:37
XLON
4924
111.46
408263019498782
12:46:06
XLON
9417
111.46
408263019498819
12:47:50
XLON
3132
111.48
408263019499003
12:48:23
XLON
2792
111.50
408263019499079
12:48:37
XLON
5619
111.48
408263019499093
12:48:37
XLON
3300
111.48
408263019499097
12:48:37
XLON
3918
111.48
408263019499098
12:50:14
XLON
4366
111.46
408263019499245
12:50:14
XLON
5569
111.46
408263019499246
12:50:23
XLON
3616
111.46
408263019499282
12:51:02
XLON
5815
111.46
408263019499435
12:51:02
XLON
6510
111.46
408263019499436
12:51:41
XLON
1430
111.42
408263019499568
12:51:41
XLON
2831
111.42
408263019499569
12:51:42
XLON
169
111.42
408263019499570
12:51:42
XLON
1430
111.42
408263019499571
12:51:42
XLON
1593
111.42
408263019499572
12:51:42
XLON
207
111.42
408263019499574
12:51:42
XLON
2255
111.42
408263019499575
12:51:42
XLON
525
111.42
408263019499576
12:51:52
XLON
3742
111.38
408263019499588
12:51:53
XLON
3526
111.38
408263019499590
12:52:19
XLON
2569
111.40
408263019499646
12:52:33
XLON
3301
111.40
408263019499669
12:52:33
XLON
3160
111.40
408263019499670
12:52:37
XLON
3736
111.40
408263019499680
12:52:43
XLON
2902
111.40
408263019499692
12:52:53
XLON
1595
111.40
408263019499696
12:53:34
XLON
4320
111.36
408263019499771
12:56:46
XLON
4236
111.34
408263019500068
12:57:03
XLON
3096
111.32
408263019500090
12:57:19
XLON
3897
111.30
408263019500110
12:58:29
XLON
2603
111.34
408263019500210
12:58:29
XLON
1117
111.34
408263019500211
12:58:29
XLON
1009
111.34
408263019500212
12:58:44
XLON
2917
111.34
408263019500225
12:59:05
XLON
3769
111.38
408263019500243
13:00:10
XLON
3929
111.36
408263019500339
13:00:19
XLON
3907
111.36
408263019500362
13:01:56
XLON
4241
111.38
408263019500547
13:01:56
XLON
967
111.38
408263019500548
13:02:39
XLON
8759
111.34
408263019500613
13:05:26
XLON
10113
111.36
408263019500871
13:05:26
XLON
3964
111.36
408263019500872
13:05:26
XLON
584
111.36
408263019500873
13:06:25
XLON
2853
111.36
408263019500918
13:06:25
XLON
2646
111.36
408263019500919
13:06:57
XLON
4067
111.36
408263019500953
13:09:08
XLON
6371
111.30
408263019501224
13:10:19
XLON
1762
111.30
408263019501347
13:10:19
XLON
5440
111.30
408263019501348
13:13:01
XLON
4439
111.30
408263019501569
13:14:35
XLON
6467
111.30
408263019501692
13:16:57
XLON
1497
111.36
408263019501973
13:16:57
XLON
3000
111.36
408263019501974
13:16:57
XLON
1060
111.36
408263019501975
13:17:12
XLON
9851
111.34
408263019501986
13:17:12
XLON
3169
111.34
408263019501987
13:18:34
XLON
4587
111.30
408263019502139
13:18:55
XLON
113
111.30
408263019502152
13:18:55
XLON
2323
111.30
408263019502153
13:18:55
XLON
1433
111.30
408263019502154
13:20:10
XLON
2691
111.32
408263019502262
13:20:10
XLON
2746
111.32
408263019502263
13:20:44
XLON
8968
111.30
408263019502308
13:22:53
XLON
9369
111.38
408263019502504
13:22:53
XLON
1431
111.38
408263019502507
13:22:53
XLON
122
111.38
408263019502508
13:22:53
XLON
3068
111.38
408263019502509
13:24:03
XLON
4452
111.34
408263019502641
13:25:28
XLON
367
111.36
408263019502779
13:25:28
XLON
5123
111.36
408263019502780
13:26:49
XLON
9222
111.38
408263019502908
13:26:49
XLON
2
111.38
408263019502909
13:30:09
XLON
2183
111.44
408263019503243
13:30:09
XLON
2822
111.44
408263019503244
13:30:16
XLON
2333
111.42
408263019503252
13:30:16
XLON
1980
111.42
408263019503253
13:30:16
XLON
3300
111.42
408263019503255
13:30:16
XLON
2303
111.42
408263019503256
13:30:16
XLON
983
111.42
408263019503257
13:30:16
XLON
405
111.42
408263019503258
13:33:54
XLON
5491
111.46
408263019503608
13:34:24
XLON
2783
111.42
408263019503655
13:34:24
XLON
2740
111.42
408263019503656
13:34:41
XLON
5146
111.42
408263019503704
13:38:58
XLON
42
111.44
408263019504141
13:39:19
XLON
390
111.48
408263019504178
13:39:22
XLON
4518
111.48
408263019504179
13:39:37
XLON
13350
111.46
408263019504211
13:39:37
XLON
3000
111.46
408263019504216
13:39:37
XLON
6027
111.46
408263019504217
13:39:38
XLON
4359
111.44
408263019504219
13:42:20
XLON
4715
111.44
408263019504539
13:42:20
XLON
6059
111.44
408263019504540
13:43:01
XLON
3000
111.54
408263019504613
13:43:28
XLON
4050
111.54
408263019504638
13:43:29
XLON
3300
111.54
408263019504640
13:43:29
XLON
1429
111.54
408263019504641
13:43:29
XLON
3000
111.54
408263019504642
13:43:29
XLON
444
111.54
408263019504643
13:45:22
XLON
2511
111.56
408263019504884
13:45:22
XLON
7026
111.56
408263019504885
13:46:55
XLON
4989
111.56
408263019505043
13:50:08
XLON
7270
111.64
408263019505432
13:50:09
XLON
3300
111.66
408263019505433
13:50:09
XLON
1428
111.66
408263019505434
13:50:09
XLON
3046
111.66
408263019505435
13:50:09
XLON
3000
111.66
408263019505436
13:50:09
XLON
1811
111.66
408263019505437
13:50:11
XLON
3535
111.64
408263019505439
13:50:12
XLON
3824
111.62
408263019505449
13:51:51
XLON
1564
111.60
408263019505540
13:51:51
XLON
2372
111.60
408263019505541
13:51:51
XLON
3073
111.60
408263019505542
13:51:51
XLON
5901
111.60
408263019505543
13:51:51
XLON
3125
111.62
408263019505545
13:53:00
XLON
595
111.56
408263019505624
13:53:00
XLON
2845
111.56
408263019505625
13:53:00
XLON
839
111.56
408263019505626
13:53:00
XLON
358
111.58
408263019505620
13:53:00
XLON
4347
111.58
408263019505621
13:53:34
XLON
2737
111.54
408263019505695
13:53:34
XLON
215
111.54
408263019505696
13:55:57
XLON
10889
111.54
408263019505953
13:57:43
XLON
5359
111.52
408263019506085
13:59:23
XLON
1429
111.52
408263019506232
13:59:23
XLON
3000
111.52
408263019506233
13:59:24
XLON
2313
111.52
408263019506234
13:59:24
XLON
2298
111.52
408263019506235
14:00:11
XLON
2500
111.48
408263019506345
14:00:11
XLON
3000
111.48
408263019506346
14:00:11
XLON
1863
111.50
408263019506347
14:00:16
XLON
4297
111.50
408263019506351
14:00:22
XLON
3871
111.50
408263019506367
14:00:59
XLON
616
111.54
408263019506421
14:00:59
XLON
2500
111.54
408263019506422
14:01:00
XLON
3950
111.54
408263019506423
14:03:28
XLON
3021
111.54
408263019506692
14:03:28
XLON
2165
111.54
408263019506693
14:03:28
XLON
64
111.54
408263019506694
14:03:28
XLON
1378
111.54
408263019506697
14:03:28
XLON
6841
111.54
408263019506698
14:03:43
XLON
4361
111.52
408263019506714
14:03:43
XLON
4704
111.52
408263019506715
14:07:23
XLON
2500
111.44
408263019507246
14:07:23
XLON
2874
111.44
408263019507247
14:07:26
XLON
3000
111.42
408263019507250
14:07:26
XLON
1065
111.42
408263019507251
14:07:41
XLON
6862
111.42
408263019507277
14:08:28
XLON
345
111.44
408263019507374
14:08:28
XLON
11460
111.44
408263019507375
14:08:29
XLON
12622
111.46
408263019507376
14:09:59
XLON
2497
111.40
408263019507522
14:09:59
XLON
903
111.40
408263019507523
14:12:29
XLON
2562
111.48
408263019507834
14:12:32
XLON
2131
111.48
408263019507838
14:12:35
XLON
1742
111.48
408263019507839
14:13:47
XLON
5688
111.48
408263019507906
14:13:52
XLON
3042
111.48
408263019507914
14:13:59
XLON
1612
111.48
408263019507918
14:14:05
XLON
3341
111.48
408263019507933
14:14:15
XLON
149
111.48
408263019507969
14:14:19
XLON
4167
111.50
408263019507973
14:14:28
XLON
1661
111.50
408263019507984
14:14:28
XLON
1151
111.50
408263019507985
14:14:38
XLON
2813
111.50
408263019508012
14:15:13
XLON
11525
111.50
408263019508081
14:15:13
XLON
2500
111.50
408263019508085
14:15:13
XLON
583
111.50
408263019508086
14:15:14
XLON
6977
111.48
408263019508088
14:15:15
XLON
3000
111.48
408263019508091
14:15:15
XLON
874
111.48
408263019508092
14:16:42
XLON
11298
111.44
408263019508251
14:16:42
XLON
1299
111.44
408263019508252
14:16:48
XLON
3412
111.44
408263019508258
14:17:05
XLON
1310
111.46
408263019508288
14:17:07
XLON
2
111.46
408263019508289
14:17:11
XLON
6968
111.46
408263019508291
14:17:11
XLON
1453
111.46
408263019508292
14:17:11
XLON
2500
111.46
408263019508301
14:17:11
XLON
3300
111.46
408263019508302
14:17:11
XLON
2184
111.46
408263019508303
14:17:53
XLON
2913
111.46
408263019508357
14:18:02
XLON
2975
111.46
408263019508370
14:18:05
XLON
3269
111.46
408263019508375
14:18:20
XLON
2817
111.46
408263019508418
14:18:29
XLON
367
111.46
408263019508432
14:18:29
XLON
2609
111.46
408263019508433
14:18:38
XLON
2976
111.46
408263019508446
14:18:44
XLON
2800
111.44
408263019508449
14:19:02
XLON
1805
111.44
408263019508506
14:19:02
XLON
754
111.44
408263019508507
14:19:02
XLON
429
111.44
408263019508508
14:19:06
XLON
2571
111.44
408263019508524
14:19:06
XLON
2500
111.44
408263019508525
14:19:08
XLON
689
111.42
408263019508528
14:19:08
XLON
9893
111.42
408263019508529
14:20:03
XLON
4811
111.46
408263019508612
14:20:03
XLON
3377
111.46
408263019508613
14:20:10
XLON
2494
111.46
408263019508629
14:20:10
XLON
3000
111.46
408263019508630
14:20:28
XLON
9113
111.44
408263019508646
14:20:31
XLON
6666
111.38
408263019508656
14:21:49
XLON
15910
111.42
408263019508825
14:22:43
XLON
12742
111.44
408263019508951
14:22:43
XLON
3000
111.44
408263019508957
14:22:43
XLON
2500
111.44
408263019508958
14:22:52
XLON
2989
111.42
408263019508978
14:22:52
XLON
2500
111.42
408263019508979
14:22:59
XLON
2916
111.42
408263019508986
14:23:01
XLON
9500
111.40
408263019508987
14:23:01
XLON
1873
111.40
408263019508988
14:23:47
XLON
2156
111.40
408263019509072
14:23:47
XLON
11
111.40
408263019509073
14:23:47
XLON
782
111.40
408263019509074
14:23:53
XLON
4689
111.40
408263019509077
14:24:31
XLON
4455
111.42
408263019509192
14:24:31
XLON
3000
111.42
408263019509193
14:24:36
XLON
2202
111.42
408263019509198
14:24:36
XLON
4827
111.42
408263019509199
14:24:43
XLON
2571
111.42
408263019509205
14:24:43
XLON
331
111.42
408263019509206
14:24:51
XLON
1801
111.42
408263019509214
14:24:51
XLON
1101
111.42
408263019509215
14:24:57
XLON
2975
111.42
408263019509225
14:25:00
XLON
7638
111.40
408263019509232
14:25:41
XLON
2161
111.42
408263019509380
14:25:49
XLON
1848
111.44
408263019509394
14:25:50
XLON
330
111.44
408263019509395
14:25:50
XLON
1346
111.44
408263019509396
14:25:59
XLON
1015
111.44
408263019509437
14:25:59
XLON
1346
111.44
408263019509438
14:26:17
XLON
2071
111.46
408263019509493
14:26:17
XLON
3000
111.46
408263019509494
14:26:34
XLON
2092
111.46
408263019509537
14:26:34
XLON
3000
111.46
408263019509538
14:26:34
XLON
2500
111.46
408263019509539
14:26:39
XLON
11918
111.44
408263019509550
14:26:40
XLON
1983
111.46
408263019509553
14:26:40
XLON
2932
111.46
408263019509554
14:26:45
XLON
3092
111.44
408263019509573
14:26:52
XLON
3138
111.44
408263019509589
14:26:59
XLON
160
111.44
408263019509598
14:26:59
XLON
2977
111.44
408263019509599
14:27:06
XLON
3138
111.44
408263019509631
14:27:13
XLON
2214
111.44
408263019509646
14:27:16
XLON
1811
111.44
408263019509665
14:27:16
XLON
851
111.44
408263019509666
14:28:28
XLON
13681
111.44
408263019509891
14:28:29
XLON
3000
111.42
408263019509895
14:28:29
XLON
2342
111.42
408263019509896
14:28:29
XLON
2500
111.42
408263019509897
14:28:29
XLON
2500
111.44
408263019509898
14:28:29
XLON
2500
111.44
408263019509899
14:28:29
XLON
3300
111.44
408263019509900
14:28:29
XLON
3000
111.44
408263019509901
14:28:29
XLON
2344
111.44
408263019509902
14:28:29
XLON
6410
111.44
408263019509903
14:28:29
XLON
3688
111.44
408263019509904
14:28:29
XLON
3
111.44
408263019509905
14:29:04
XLON
2352
111.40
408263019510024
14:29:04
XLON
2500
111.40
408263019510025
14:29:04
XLON
1893
111.40
408263019510026
14:29:26
XLON
750
111.40
408263019510057
14:29:26
XLON
2429
111.40
408263019510058
14:29:33
XLON
3141
111.40
408263019510085
14:29:40
XLON
3141
111.40
408263019510093
14:29:45
XLON
2610
111.40
408263019510100
14:29:45
XLON
360
111.40
408263019510101
14:29:52
XLON
5820
111.38
408263019510117
14:30:10
XLON
3994
111.42
408263019510403
14:30:10
XLON
3000
111.42
408263019510404
14:30:10
XLON
2500
111.42
408263019510405
14:30:16
XLON
13577
111.40
408263019510461
14:30:16
XLON
7016
111.40
408263019510466
14:30:32
XLON
2500
111.40
408263019510584
14:30:32
XLON
2900
111.40
408263019510585
14:30:42
XLON
228
111.40
408263019510643
14:30:42
XLON
2664
111.40
408263019510644
14:30:47
XLON
2293
111.40
408263019510681
14:30:47
XLON
1386
111.40
408263019510682
14:30:47
XLON
378
111.40
408263019510683
14:30:47
XLON
1481
111.40
408263019510684
14:30:49
XLON
309
111.40
408263019510723
14:30:49
XLON
1403
111.40
408263019510724
14:30:49
XLON
1937
111.40
408263019510725
14:30:56
XLON
3314
111.44
408263019510779
14:30:56
XLON
4014
111.44
408263019510784
14:30:56
XLON
8160
111.42
408263019510789
14:31:22
XLON
3585
111.42
408263019510973
14:31:22
XLON
3000
111.42
408263019510974
14:31:22
XLON
2500
111.42
408263019510975
14:31:39
XLON
7144
111.42
408263019511097
14:31:39
XLON
3627
111.42
408263019511098
14:31:39
XLON
3000
111.42
408263019511105
14:31:39
XLON
2500
111.42
408263019511106
14:31:39
XLON
7988
111.42
408263019511107
14:31:45
XLON
2500
111.40
408263019511146
14:31:45
XLON
825
111.40
408263019511147
14:31:45
XLON
2175
111.40
408263019511148
14:32:01
XLON
2500
111.44
408263019511259
14:32:07
XLON
3000
111.42
408263019511331
14:32:07
XLON
2500
111.42
408263019511332
14:32:07
XLON
3771
111.42
408263019511333
14:32:07
XLON
7570
111.42
408263019511324
14:32:07
XLON
6381
111.42
408263019511325
14:32:24
XLON
7514
111.40
408263019511466
14:32:24
XLON
3000
111.40
408263019511467
14:32:24
XLON
1068
111.40
408263019511468
14:32:38
XLON
3331
111.40
408263019511556
14:32:45
XLON
3320
111.40
408263019511595
14:33:29
XLON
3998
111.40
408263019511785
14:33:29
XLON
13964
111.40
408263019511772
14:33:31
XLON
3127
111.40
408263019511789
14:33:31
XLON
6800
111.40
408263019511790
14:33:31
XLON
3100
111.40
408263019511794
14:33:31
XLON
2500
111.40
408263019511795
14:33:31
XLON
3000
111.40
408263019511796
14:33:31
XLON
575
111.40
408263019511797
14:33:42
XLON
2900
111.40
408263019511898
14:33:42
XLON
3000
111.40
408263019511899
14:33:51
XLON
4200
111.38
408263019511963
14:33:51
XLON
152
111.38
408263019511964
14:33:53
XLON
4951
111.38
408263019511977
14:33:53
XLON
1500
111.38
408263019511978
14:33:53
XLON
170
111.38
408263019511979
14:33:53
XLON
6010
111.38
408263019511980
14:33:54
XLON
2517
111.38
408263019511982
14:33:58
XLON
3271
111.38
408263019511991
14:34:02
XLON
2347
111.38
408263019512016
14:34:02
XLON
1187
111.38
408263019512017
14:34:02
XLON
11862
111.36
408263019512020
14:34:19
XLON
2194
111.36
408263019512144
14:34:19
XLON
874
111.36
408263019512145
14:34:23
XLON
1126
111.36
408263019512160
14:34:23
XLON
1795
111.36
408263019512161
14:34:23
XLON
567
111.36
408263019512162
14:34:28
XLON
6954
111.34
408263019512171
14:34:28
XLON
2500
111.32
408263019512193
14:34:28
XLON
3000
111.32
408263019512194
14:34:28
XLON
1357
111.34
408263019512195
14:35:03
XLON
3100
111.30
408263019512479
14:35:03
XLON
2500
111.30
408263019512480
14:35:05
XLON
3300
111.28
408263019512494
14:35:05
XLON
3000
111.28
408263019512495
14:35:06
XLON
4123
111.26
408263019512503
14:35:08
XLON
6697
111.24
408263019512553
14:35:09
XLON
3000
111.24
408263019512554
14:35:13
XLON
2500
111.18
408263019512617
14:35:13
XLON
2019
111.18
408263019512618
14:35:16
XLON
11404
111.18
408263019512629
14:35:16
XLON
18
111.18
408263019512630
14:35:17
XLON
3286
111.18
408263019512636
14:35:26
XLON
13939
111.16
408263019512696
14:35:39
XLON
1411
111.20
408263019512826
14:35:39
XLON
4510
111.20
408263019512827
14:35:51
XLON
4612
111.20
408263019512855
14:35:51
XLON
4400
111.20
408263019512863
14:36:21
XLON
5851
111.20
408263019512964
14:36:21
XLON
2249
111.20
408263019512965
14:36:22
XLON
7
111.20
408263019512980
14:36:22
XLON
4078
111.20
408263019512981
14:36:22
XLON
3366
111.20
408263019512982
14:36:26
XLON
1956
111.20
408263019513008
14:36:26
XLON
3000
111.20
408263019513009
14:36:26
XLON
1517
111.18
408263019513012
14:36:26
XLON
11475
111.18
408263019513013
14:36:32
XLON
3339
111.18
408263019513038
14:36:44
XLON
4845
111.22
408263019513077
14:36:44
XLON
603
111.22
408263019513078
14:36:45
XLON
2000
111.22
408263019513080
14:36:45
XLON
1115
111.22
408263019513081
14:36:48
XLON
156
111.22
408263019513106
14:36:49
XLON
3305
111.22
408263019513114
14:36:54
XLON
1292
111.24
408263019513141
14:36:54
XLON
2000
111.24
408263019513142
14:36:54
XLON
627
111.24
408263019513143
14:36:59
XLON
1968
111.24
408263019513154
14:36:59
XLON
34
111.24
408263019513156
14:36:59
XLON
1058
111.24
408263019513157
14:37:00
XLON
240
111.24
408263019513162
14:37:10
XLON
2052
111.24
408263019513210
14:37:11
XLON
2108
111.24
408263019513215
14:37:16
XLON
2500
111.24
408263019513227
14:37:16
XLON
4601
111.24
408263019513228
14:37:16
XLON
1461
111.24
408263019513229
14:37:16
XLON
737
111.24
408263019513230
14:37:16
XLON
2008
111.24
408263019513231
14:37:16
XLON
10754
111.24
408263019513226
14:37:33
XLON
6298
111.22
408263019513295
14:37:33
XLON
588
111.24
408263019513296
14:37:33
XLON
2774
111.24
408263019513297
14:37:38
XLON
3650
111.24
408263019513312
14:37:38
XLON
776
111.24
408263019513313
14:37:43
XLON
1475
111.24
408263019513319
14:37:43
XLON
1714
111.24
408263019513320
14:37:43
XLON
11
111.24
408263019513321
14:37:47
XLON
1501
111.24
408263019513333
14:37:47
XLON
1400
111.24
408263019513334
14:37:49
XLON
1855
111.24
408263019513362
14:37:49
XLON
1046
111.24
408263019513363
14:37:52
XLON
5785
111.24
408263019513370
14:38:08
XLON
6260
111.24
408263019513407
14:38:08
XLON
3000
111.24
408263019513408
14:38:08
XLON
3625
111.24
408263019513409
14:38:19
XLON
4495
111.24
408263019513440
14:38:22
XLON
2500
111.24
408263019513463
14:38:29
XLON
1981
111.24
408263019513482
14:38:29
XLON
3000
111.24
408263019513483
14:38:29
XLON
3083
111.24
408263019513484
14:38:29
XLON
739
111.24
408263019513485
14:38:29
XLON
2139
111.24
408263019513486
14:38:32
XLON
7570
111.22
408263019513519
14:39:06
XLON
6268
111.24
408263019513617
14:39:06
XLON
825
111.24
408263019513618
14:39:06
XLON
2500
111.24
408263019513619
14:39:11
XLON
2414
111.24
408263019513623
14:39:13
XLON
1057
111.22
408263019513632
14:39:13
XLON
11487
111.22
408263019513633
14:39:12
XLON
7010
111.24
408263019513628
14:39:12
XLON
3000
111.24
408263019513629
14:39:13
XLON
4913
111.22
408263019513634
14:39:12
XLON
1227
111.22
408263019513631
14:39:18
XLON
2709
111.20
408263019513648
14:39:18
XLON
451
111.20
408263019513649
14:39:20
XLON
2827
111.20
408263019513654
14:39:23
XLON
2779
111.20
408263019513655
14:39:23
XLON
122
111.20
408263019513656
14:39:29
XLON
12317
111.20
408263019513670
14:39:34
XLON
3400
111.18
408263019513695
14:39:44
XLON
2274
111.18
408263019513707
14:39:44
XLON
1488
111.18
408263019513708
14:39:48
XLON
2901
111.18
408263019513710
14:39:50
XLON
10266
111.16
408263019513721
14:39:50
XLON
340
111.16
408263019513722
14:40:03
XLON
876
111.14
408263019513815
14:40:07
XLON
2058
111.14
408263019513826
14:40:07
XLON
11593
111.14
408263019513827
14:40:07
XLON
4528
111.14
408263019513828
14:40:18
XLON
2684
111.14
408263019513846
14:40:18
XLON
821
111.14
408263019513847
14:40:27
XLON
462
111.12
408263019513906
14:40:38
XLON
2466
111.14
408263019513943
14:40:41
XLON
2415
111.14
408263019513947
14:40:43
XLON
3056
111.14
408263019513951
14:40:43
XLON
553
111.14
408263019513952
14:41:05
XLON
3138
111.20
408263019514037
14:41:07
XLON
5916
111.20
408263019514070
14:41:07
XLON
4623
111.20
408263019514071
14:41:07
XLON
3000
111.20
408263019514072
14:41:07
XLON
1200
111.20
408263019514073
14:41:08
XLON
7467
111.20
408263019514074
14:41:16
XLON
13056
111.18
408263019514118
14:41:17
XLON
5214
111.18
408263019514122
14:43:10
XLON
11627
111.24
408263019514398
14:43:10
XLON
4122
111.24
408263019514399
14:43:10
XLON
2500
111.24
408263019514400
14:43:10
XLON
3000
111.24
408263019514401
14:43:10
XLON
967
111.24
408263019514402
14:43:10
XLON
1038
111.24
408263019514403
14:43:12
XLON
2500
111.24
408263019514414
14:43:12
XLON
3000
111.24
408263019514415
14:43:12
XLON
2287
111.24
408263019514416
14:43:13
XLON
1870
111.24
408263019514422
14:43:33
XLON
6298
111.24
408263019514472
14:43:33
XLON
3000
111.24
408263019514473
14:43:38
XLON
2296
111.24
408263019514490
14:43:38
XLON
8667
111.24
408263019514491
14:43:38
XLON
4743
111.24
408263019514492
14:43:38
XLON
8285
111.24
408263019514493
14:44:13
XLON
18432
111.32
408263019514626
14:44:13
XLON
1716
111.32
408263019514627
14:44:13
XLON
2000
111.32
408263019514628
14:44:13
XLON
12125
111.32
408263019514629
14:44:13
XLON
3000
111.32
408263019514630
14:44:13
XLON
1366
111.32
408263019514631
14:44:13
XLON
920
111.32
408263019514632
14:44:16
XLON
2108
111.32
408263019514637
14:44:35
XLON
3100
111.32
408263019514665
14:44:35
XLON
3800
111.32
408263019514666
14:44:35
XLON
5640
111.32
408263019514667
14:44:35
XLON
12173
111.32
408263019514662
14:44:37
XLON
2923
111.32
408263019514668
14:44:37
XLON
2111
111.32
408263019514669
14:44:38
XLON
1727
111.32
408263019514691
14:44:38
XLON
3000
111.32
408263019514692
14:44:39
XLON
4843
111.32
408263019514693
14:44:39
XLON
2588
111.32
408263019514694
14:44:39
XLON
2584
111.32
408263019514696
14:44:46
XLON
866
111.32
408263019514724
14:44:52
XLON
3100
111.32
408263019514748
14:45:01
XLON
6429
111.34
408263019514790
14:45:01
XLON
2279
111.34
408263019514791
14:45:01
XLON
2310
111.34
408263019514792
14:45:02
XLON
3700
111.34
408263019514797
14:45:02
XLON
3100
111.34
408263019514798
14:45:02
XLON
2500
111.34
408263019514799
14:45:02
XLON
3000
111.34
408263019514800
14:45:48
XLON
3600
111.38
408263019514955
14:46:57
XLON
11759
111.38
408263019515197
14:46:57
XLON
3000
111.38
408263019515204
14:46:57
XLON
2500
111.38
408263019515205
14:46:57
XLON
4534
111.38
408263019515206
14:46:57
XLON
56
111.38
408263019515207
14:46:58
XLON
3000
111.38
408263019515213
14:46:58
XLON
7257
111.38
408263019515214
14:46:58
XLON
2239
111.38
408263019515215
14:46:58
XLON
14845
111.38
408263019515216
14:46:59
XLON
1424
111.38
408263019515218
14:46:59
XLON
3000
111.38
408263019515219
14:46:59
XLON
1053
111.38
408263019515220
14:46:59
XLON
1946
111.38
408263019515221
14:46:59
XLON
3956
111.38
408263019515222
14:46:59
XLON
1728
111.38
408263019515226
14:46:59
XLON
3000
111.38
408263019515227
14:46:59
XLON
2500
111.38
408263019515228
14:47:00
XLON
2578
111.38
408263019515229
14:47:00
XLON
3000
111.38
408263019515230
14:47:01
XLON
4215
111.38
408263019515231
14:47:01
XLON
3000
111.38
408263019515232
14:47:01
XLON
2500
111.38
408263019515233
14:47:01
XLON
2144
111.38
408263019515234
14:47:05
XLON
11458
111.36
408263019515247
14:47:12
XLON
6543
111.34
408263019515282
14:47:12
XLON
6491
111.34
408263019515285
14:47:12
XLON
5894
111.34
408263019515287
14:47:19
XLON
10211
111.36
408263019515314
14:47:22
XLON
7259
111.36
408263019515315
14:47:22
XLON
1284
111.36
408263019515316
14:47:25
XLON
1716
111.36
408263019515330
14:47:25
XLON
1253
111.36
408263019515331
14:47:29
XLON
12156
111.34
408263019515333
14:47:29
XLON
2936
111.34
408263019515335
14:48:13
XLON
2437
111.30
408263019515460
14:48:13
XLON
1293
111.30
408263019515461
14:48:13
XLON
9679
111.30
408263019515464
14:48:14
XLON
2218
111.30
408263019515466
14:48:14
XLON
810
111.30
408263019515467
14:48:14
XLON
3000
111.30
408263019515468
14:48:15
XLON
1813
111.30
408263019515473
14:48:16
XLON
6572
111.30
408263019515474
14:48:19
XLON
4467
111.30
408263019515483
14:48:22
XLON
2833
111.30
408263019515490
14:48:28
XLON
5139
111.32
408263019515506
14:48:47
XLON
2231
111.34
408263019515555
14:48:47
XLON
2349
111.34
408263019515556
14:48:50
XLON
3909
111.34
408263019515565
14:48:51
XLON
2075
111.34
408263019515570
14:48:53
XLON
3114
111.34
408263019515572
14:48:56
XLON
1013
111.34
408263019515597
14:49:19
XLON
2028
111.34
408263019515677
14:49:19
XLON
2500
111.34
408263019515678
14:49:32
XLON
11302
111.32
408263019515713
14:49:32
XLON
3000
111.32
408263019515716
14:49:32
XLON
2816
111.32
408263019515717
14:49:32
XLON
2500
111.32
408263019515718
14:49:32
XLON
2058
111.32
408263019515719
14:49:34
XLON
304
111.32
408263019515730
14:49:35
XLON
138
111.32
408263019515733
14:49:36
XLON
1825
111.32
408263019515743
14:49:36
XLON
1037
111.32
408263019515739
14:49:36
XLON
3000
111.32
408263019515740
14:49:36
XLON
2500
111.32
408263019515741
14:49:36
XLON
2231
111.32
408263019515742
14:49:47
XLON
1975
111.32
408263019515763
14:49:47
XLON
3000
111.32
408263019515764
14:49:52
XLON
2202
111.32
408263019515771
14:49:55
XLON
1801
111.32
408263019515778
14:49:55
XLON
7671
111.32
408263019515779
14:49:55
XLON
3000
111.32
408263019515780
14:50:00
XLON
7123
111.32
408263019515785
14:50:27
XLON
4314
111.32
408263019515881
14:50:27
XLON
3000
111.32
408263019515882
14:50:27
XLON
14486
111.32
408263019515883
14:50:43
XLON
11867
111.38
408263019515946
14:50:43
XLON
3300
111.36
408263019515952
14:51:07
XLON
12776
111.36
408263019516014
14:51:11
XLON
1974
111.36
408263019516032
14:51:16
XLON
12373
111.34
408263019516041
14:51:53
XLON
4282
111.32
408263019516166
14:51:53
XLON
3000
111.32
408263019516171
14:51:53
XLON
2500
111.32
408263019516172
14:51:53
XLON
3291
111.34
408263019516173
14:51:53
XLON
2500
111.34
408263019516174
14:51:53
XLON
3000
111.34
408263019516175
14:51:53
XLON
453
111.34
408263019516176
14:51:53
XLON
6282
111.34
408263019516177
14:51:53
XLON
2762
111.34
408263019516178
14:51:53
XLON
4623
111.34
408263019516179
14:51:53
XLON
1200
111.34
408263019516180
14:51:53
XLON
2394
111.34
408263019516181
14:51:53
XLON
1200
111.34
408263019516182
14:51:57
XLON
5189
111.32
408263019516189
14:51:57
XLON
1088
111.32
408263019516190
14:52:07
XLON
2494
111.32
408263019516230
14:52:07
XLON
1436
111.32
408263019516231
14:52:12
XLON
2315
111.32
408263019516247
14:52:12
XLON
1340
111.32
408263019516248
14:52:15
XLON
3489
111.32
408263019516249
14:52:33
XLON
2107
111.32
408263019516287
14:52:33
XLON
3000
111.32
408263019516288
14:52:54
XLON
10114
111.32
408263019516370
14:53:47
XLON
10984
111.32
408263019516500
14:53:47
XLON
3000
111.32
408263019516504
14:53:47
XLON
2880
111.32
408263019516505
14:53:47
XLON
2500
111.32
408263019516506
14:53:49
XLON
2188
111.32
408263019516511
14:53:49
XLON
1361
111.32
408263019516512
14:53:49
XLON
5950
111.32
408263019516513
14:53:50
XLON
438
111.32
408263019516514
14:53:58
XLON
3593
111.36
408263019516547
14:53:58
XLON
3956
111.36
408263019516548
14:53:58
XLON
2022
111.36
408263019516549
14:53:58
XLON
2000
111.36
408263019516550
14:54:00
XLON
12431
111.42
408263019516566
14:54:00
XLON
2000
111.42
408263019516567
14:54:04
XLON
5337
111.42
408263019516618
14:54:04
XLON
5608
111.42
408263019516619
14:54:05
XLON
886
111.42
408263019516620
14:54:08
XLON
1797
111.42
408263019516637
14:55:15
XLON
2900
111.48
408263019516877
14:55:15
XLON
2500
111.48
408263019516878
14:55:15
XLON
3000
111.48
408263019516879
14:55:15
XLON
1844
111.48
408263019516880
14:55:15
XLON
5202
111.48
408263019516873
14:55:15
XLON
7548
111.48
408263019516874
14:55:17
XLON
400
111.48
408263019516885
14:55:17
XLON
799
111.48
408263019516886
14:55:17
XLON
3000
111.48
408263019516887
14:55:17
XLON
2500
111.48
408263019516888
14:55:18
XLON
1836
111.48
408263019516905
14:55:18
XLON
3000
111.48
408263019516906
14:55:22
XLON
1783
111.48
408263019516954
14:55:22
XLON
3000
111.48
408263019516955
14:55:53
XLON
1783
111.48
408263019517100
14:55:53
XLON
3000
111.48
408263019517101
14:55:58
XLON
2298
111.48
408263019517110
14:56:03
XLON
4400
111.50
408263019517134
14:56:17
XLON
10533
111.50
408263019517172
14:56:17
XLON
2500
111.50
408263019517174
14:56:17
XLON
3000
111.50
408263019517175
14:57:07
XLON
3374
111.52
408263019517413
14:57:13
XLON
10693
111.54
408263019517440
14:57:13
XLON
2000
111.54
408263019517441
14:57:13
XLON
3000
111.54
408263019517442
14:57:13
XLON
2394
111.54
408263019517443
14:57:13
XLON
4712
111.54
408263019517444
14:58:01
XLON
3590
111.52
408263019517602
14:58:01
XLON
8921
111.52
408263019517603
14:58:01
XLON
2300
111.52
408263019517608
14:58:01
XLON
3300
111.52
408263019517609
14:58:01
XLON
2500
111.52
408263019517610
14:58:01
XLON
3000
111.52
408263019517611
14:58:01
XLON
1117
111.52
408263019517612
14:58:01
XLON
1755
111.52
408263019517613
14:58:01
XLON
2500
111.52
408263019517614
14:58:01
XLON
842
111.52
408263019517615
14:58:02
XLON
4534
111.52
408263019517616
14:58:02
XLON
3000
111.52
408263019517617
14:58:05
XLON
4019
111.52
408263019517641
14:58:22
XLON
1966
111.52
408263019517745
14:59:05
XLON
3000
111.56
408263019517836
14:59:05
XLON
12775
111.54
408263019517844
14:59:20
XLON
2972
111.50
408263019517871
14:59:52
XLON
11488
111.52
408263019517956
14:59:52
XLON
3000
111.52
408263019517958
14:59:52
XLON
8488
111.52
408263019517959
15:00:27
XLON
15571
111.52
408263019518118
15:00:27
XLON
2179
111.52
408263019518119
15:00:55
XLON
3003
111.52
408263019518186
15:00:55
XLON
2600
111.52
408263019518190
15:00:55
XLON
403
111.52
408263019518191
15:00:56
XLON
910
111.52
408263019518195
15:00:56
XLON
7669
111.52
408263019518196
15:01:49
XLON
14072
111.52
408263019518326
15:01:49
XLON
2924
111.52
408263019518327
15:01:53
XLON
3406
111.50
408263019518356
15:01:57
XLON
3405
111.50
408263019518361
15:01:57
XLON
1
111.50
408263019518362
15:02:50
XLON
5051
111.50
408263019518553
15:02:50
XLON
8225
111.50
408263019518554
15:03:00
XLON
640
111.56
408263019518608
15:03:00
XLON
922
111.56
408263019518609
15:03:00
XLON
2500
111.56
408263019518610
15:03:00
XLON
3000
111.56
408263019518611
15:03:18
XLON
10807
111.60
408263019518700
15:03:18
XLON
3300
111.60
408263019518704
15:03:18
XLON
7507
111.60
408263019518705
15:03:20
XLON
3142
111.60
408263019518733
15:03:23
XLON
2900
111.60
408263019518761
15:03:23
XLON
3000
111.60
408263019518762
15:03:23
XLON
1611
111.60
408263019518763
15:03:37
XLON
10632
111.58
408263019518776
15:03:37
XLON
3500
111.60
408263019518783
15:03:37
XLON
2500
111.60
408263019518784
15:03:37
XLON
3000
111.60
408263019518785
15:03:37
XLON
6396
111.60
408263019518786
15:03:37
XLON
1200
111.60
408263019518787
15:03:40
XLON
2182
111.58
408263019518792
15:03:40
XLON
3000
111.58
408263019518793
15:03:41
XLON
1785
111.58
408263019518798
15:03:56
XLON
8496
111.58
408263019518822
15:03:58
XLON
7952
111.56
408263019518836
15:03:58
XLON
1158
111.56
408263019518837
15:03:58
XLON
3300
111.56
408263019518838
15:03:58
XLON
2700
111.56
408263019518839
15:03:58
XLON
2250
111.58
408263019518840
15:03:58
XLON
3000
111.58
408263019518841
15:03:58
XLON
2500
111.58
408263019518842
15:03:58
XLON
1646
111.58
408263019518843
15:03:58
XLON
637
111.58
408263019518844
15:03:58
XLON
2394
111.58
408263019518845
15:03:58
XLON
4445
111.58
408263019518846
15:03:58
XLON
1200
111.58
408263019518847
15:03:58
XLON
1200
111.58
408263019518848
15:04:03
XLON
5381
111.54
408263019518883
15:04:03
XLON
206
111.54
408263019518884
15:04:03
XLON
3000
111.54
408263019518885
15:04:15
XLON
2733
111.48
408263019518950
15:04:15
XLON
3000
111.48
408263019518951
15:04:15
XLON
2500
111.48
408263019518952
15:05:06
XLON
5928
111.50
408263019519098
15:05:06
XLON
12591
111.50
408263019519099
15:05:20
XLON
8169
111.48
408263019519141
15:05:20
XLON
3300
111.50
408263019519144
15:05:20
XLON
2500
111.50
408263019519145
15:05:20
XLON
3000
111.50
408263019519146
15:05:20
XLON
1182
111.50
408263019519147
15:05:21
XLON
3000
111.50
408263019519151
15:05:22
XLON
2205
111.50
408263019519152
15:05:24
XLON
2126
111.50
408263019519154
15:05:25
XLON
1728
111.50
408263019519155
15:05:42
XLON
1283
111.48
408263019519204
15:05:42
XLON
3000
111.48
408263019519205
15:05:42
XLON
2500
111.48
408263019519206
15:05:42
XLON
4138
111.48
408263019519207
15:06:07
XLON
2500
111.44
408263019519357
15:06:07
XLON
3000
111.44
408263019519358
15:06:07
XLON
4384
111.42
408263019519356
15:06:12
XLON
1835
111.44
408263019519388
15:06:12
XLON
1554
111.44
408263019519389
15:06:12
XLON
8143
111.44
408263019519390
15:06:14
XLON
2727
111.44
408263019519401
15:06:14
XLON
2500
111.44
408263019519402
15:06:14
XLON
1274
111.44
408263019519403
15:06:47
XLON
1039
111.50
408263019519544
15:06:53
XLON
6342
111.50
408263019519554
15:07:04
XLON
3733
111.48
408263019519608
15:07:28
XLON
1760
111.50
408263019519695
15:07:28
XLON
760
111.50
408263019519696
15:07:32
XLON
1
111.50
408263019519697
15:07:44
XLON
10560
111.52
408263019519734
15:07:44
XLON
1015
111.52
408263019519735
15:07:54
XLON
3138
111.50
408263019519765
15:07:54
XLON
2500
111.52
408263019519766
15:07:54
XLON
3000
111.52
408263019519767
15:07:54
XLON
3931
111.52
408263019519768
15:07:55
XLON
3138
111.50
408263019519770
15:08:02
XLON
4674
111.48
408263019519806
15:08:02
XLON
1941
111.48
408263019519807
15:08:33
XLON
7812
111.48
408263019519895
15:08:35
XLON
13635
111.48
408263019519896
15:08:40
XLON
3108
111.48
408263019519897
15:08:40
XLON
2200
111.48
408263019519898
15:08:44
XLON
9081
111.46
408263019519905
15:08:45
XLON
4139
111.44
408263019519932
15:08:59
XLON
6344
111.44
408263019519994
15:08:59
XLON
2737
111.44
408263019519995
15:09:00
XLON
6343
111.44
408263019519997
15:09:14
XLON
1
111.44
408263019520032
15:09:14
XLON
2236
111.44
408263019520041
15:09:14
XLON
2091
111.44
408263019520042
15:09:14
XLON
4534
111.44
408263019520043
15:09:14
XLON
2500
111.44
408263019520044
15:09:14
XLON
1873
111.44
408263019520045
15:09:14
XLON
791
111.44
408263019520046
15:09:14
XLON
5619
111.44
408263019520036
15:09:14
XLON
764
111.44
408263019520037
15:09:20
XLON
3016
111.44
408263019520075
15:09:20
XLON
3000
111.44
408263019520076
15:09:20
XLON
3806
111.44
408263019520077
15:09:20
XLON
4534
111.44
408263019520078
15:09:35
XLON
3000
111.44
408263019520110
15:09:40
XLON
220
111.44
408263019520117
15:09:45
XLON
56
111.44
408263019520134
15:09:45
XLON
3769
111.44
408263019520135
15:10:29
XLON
8147
111.46
408263019520304
15:10:30
XLON
2014
111.44
408263019520327
15:10:30
XLON
6133
111.46
408263019520328
15:10:31
XLON
1646
111.44
408263019520342
15:10:31
XLON
3000
111.44
408263019520343
15:10:31
XLON
944
111.44
408263019520344
15:10:31
XLON
1827
111.44
408263019520345
15:10:31
XLON
2500
111.44
408263019520346
15:10:31
XLON
8100
111.44
408263019520347
15:10:31
XLON
4845
111.44
408263019520348
15:10:31
XLON
373
111.44
408263019520350
15:10:31
XLON
3000
111.44
408263019520351
15:11:05
XLON
10612
111.48
408263019520502
15:11:23
XLON
1011
111.46
408263019520559
15:11:23
XLON
2500
111.48
408263019520560
15:12:13
XLON
3238
111.56
408263019520705
15:12:13
XLON
9363
111.56
408263019520706
15:12:13
XLON
12601
111.56
408263019520710
15:12:37
XLON
6024
111.56
408263019520750
15:12:37
XLON
1882
111.56
408263019520756
15:12:37
XLON
1553
111.56
408263019520757
15:12:37
XLON
2589
111.56
408263019520758
15:12:38
XLON
2292
111.56
408263019520759
15:12:38
XLON
2500
111.56
408263019520760
15:12:39
XLON
1458
111.56
408263019520761
15:12:56
XLON
3359
111.54
408263019520844
15:12:56
XLON
937
111.54
408263019520845
15:12:57
XLON
3000
111.56
408263019520846
15:12:57
XLON
2500
111.56
408263019520847
15:13:31
XLON
2286
111.58
408263019520962
15:13:31
XLON
2500
111.58
408263019520963
15:13:35
XLON
1014
111.58
408263019520975
15:13:37
XLON
11987
111.58
408263019520977
15:13:53
XLON
4073
111.56
408263019521001
15:13:55
XLON
2285
111.56
408263019521012
15:13:56
XLON
1869
111.56
408263019521013
15:14:08
XLON
4311
111.58
408263019521055
15:14:08
XLON
2700
111.58
408263019521056
15:14:24
XLON
10131
111.56
408263019521136
15:14:24
XLON
79
111.56
408263019521137
15:14:24
XLON
3300
111.56
408263019521143
15:14:24
XLON
3000
111.56
408263019521144
15:14:24
XLON
3158
111.56
408263019521145
15:14:24
XLON
1016
111.58
408263019521146
15:14:24
XLON
2500
111.58
408263019521147
15:14:24
XLON
3000
111.58
408263019521148
15:14:24
XLON
1926
111.58
408263019521149
15:14:24
XLON
464
111.58
408263019521150
15:14:24
XLON
4623
111.58
408263019521151
15:14:24
XLON
6448
111.58
408263019521152
15:14:24
XLON
1200
111.58
408263019521153
15:14:24
XLON
1200
111.58
408263019521154
15:14:24
XLON
12235
111.58
408263019521155
15:14:38
XLON
1962
111.58
408263019521209
15:15:18
XLON
4827
111.60
408263019521339
15:15:18
XLON
5259
111.60
408263019521341
15:15:23
XLON
247
111.60
408263019521360
15:15:23
XLON
20
111.60
408263019521361
15:15:24
XLON
280
111.60
408263019521366
15:15:24
XLON
300
111.60
408263019521367
15:15:24
XLON
2586
111.60
408263019521368
15:15:24
XLON
6653
111.60
408263019521370
15:15:35
XLON
3433
111.60
408263019521391
15:15:45
XLON
40
111.60
408263019521412
15:15:52
XLON
9279
111.62
408263019521438
15:16:35
XLON
4597
111.66
408263019521580
15:16:35
XLON
4597
111.66
408263019521584
15:16:35
XLON
2232
111.66
408263019521587
15:16:37
XLON
1004
111.66
408263019521594
15:16:38
XLON
821
111.66
408263019521597
15:16:48
XLON
3039
111.70
408263019521643
15:17:18
XLON
3300
111.72
408263019521770
15:17:18
XLON
2200
111.72
408263019521771
15:17:18
XLON
3172
111.72
408263019521772
15:17:19
XLON
2143
111.72
408263019521773
15:17:19
XLON
2297
111.72
408263019521774
15:17:53
XLON
3300
111.74
408263019521944
15:17:54
XLON
1027
111.74
408263019521954
15:18:15
XLON
1212
111.72
408263019522052
15:18:15
XLON
1953
111.72
408263019522053
15:18:15
XLON
3165
111.72
408263019522056
15:19:14
XLON
20000
111.72
408263019522266
15:19:14
XLON
3393
111.72
408263019522267
15:19:14
XLON
1084
111.72
408263019522268
15:19:14
XLON
80000
111.72
408263019522269
15:19:19
XLON
2216
111.72
408263019522291
15:19:19
XLON
3000
111.72
408263019522292
15:19:19
XLON
3602
111.72
408263019522293
15:19:19
XLON
2500
111.72
408263019522294
15:19:19
XLON
7938
111.70
408263019522298
15:19:20
XLON
7953
111.70
408263019522308
15:19:20
XLON
3000
111.70
408263019522309
15:19:20
XLON
2500
111.70
408263019522310
15:19:20
XLON
1736
111.70
408263019522311
15:19:20
XLON
205
111.70
408263019522312
15:19:20
XLON
4712
111.70
408263019522313
15:19:19
XLON
500
111.70
408263019522304
15:19:19
XLON
3000
111.70
408263019522305
15:19:19
XLON
2500
111.70
408263019522306
15:19:19
XLON
1938
111.70
408263019522307
15:19:20
XLON
52
111.70
408263019522315
15:19:20
XLON
3000
111.70
408263019522316
15:19:36
XLON
5790
111.68
408263019522356
15:19:36
XLON
4100
111.68
408263019522358
15:20:20
XLON
3942
111.70
408263019522538
15:20:27
XLON
3446
111.68
408263019522572
15:20:27
XLON
2343
111.70
408263019522573
15:20:27
XLON
3000
111.70
408263019522574
15:20:27
XLON
2500
111.70
408263019522575
15:20:27
XLON
587
111.70
408263019522576
15:20:27
XLON
6230
111.70
408263019522577
15:20:27
XLON
4534
111.70
408263019522578
15:20:27
XLON
2394
111.70
408263019522579
15:20:39
XLON
4274
111.64
408263019522609
15:20:39
XLON
3000
111.64
408263019522610
15:20:41
XLON
1020
111.64
408263019522620
15:20:44
XLON
4534
111.64
408263019522625
15:20:44
XLON
2992
111.64
408263019522626
15:20:44
XLON
3000
111.64
408263019522627
15:20:44
XLON
3757
111.64
408263019522628
15:21:06
XLON
3777
111.64
408263019522702
15:21:52
XLON
3129
111.62
408263019522870
15:21:55
XLON
4668
111.64
408263019522879
15:21:55
XLON
2394
111.64
408263019522880
15:21:55
XLON
3000
111.64
408263019522881
15:21:55
XLON
2500
111.64
408263019522882
15:21:58
XLON
4668
111.64
408263019522890
15:21:58
XLON
5698
111.64
408263019522891
15:21:58
XLON
2900
111.64
408263019522892
15:21:58
XLON
3000
111.64
408263019522893
15:21:58
XLON
2394
111.64
408263019522894
15:22:01
XLON
5183
111.64
408263019522902
15:22:01
XLON
3000
111.64
408263019522903
15:22:01
XLON
2500
111.64
408263019522904
15:22:02
XLON
1835
111.64
408263019522905
15:22:05
XLON
4138
111.64
408263019522909
15:22:05
XLON
3834
111.64
408263019522910
15:22:39
XLON
3241
111.64
408263019523079
15:22:42
XLON
6826
111.62
408263019523090
15:22:42
XLON
3654
111.62
408263019523091
15:22:45
XLON
10480
111.62
408263019523107
15:22:56
XLON
7318
111.62
408263019523127
15:22:56
XLON
9661
111.60
408263019523136
15:22:57
XLON
66853
111.60
408263019523137
15:22:57
XLON
2225
111.60
408263019523138
15:23:11
XLON
4490
111.66
408263019523224
15:23:11
XLON
2500
111.66
408263019523225
15:23:11
XLON
2000
111.66
408263019523226
15:23:12
XLON
4490
111.66
408263019523229
15:23:13
XLON
4558
111.66
408263019523240
15:23:13
XLON
4439
111.66
408263019523241
15:23:13
XLON
4490
111.66
408263019523242
15:23:13
XLON
3000
111.66
408263019523243
15:23:13
XLON
2394
111.66
408263019523244
15:23:14
XLON
745
111.62
408263019523251
15:23:14
XLON
6021
111.62
408263019523252
15:23:14
XLON
6766
111.62
408263019523254
15:24:02
XLON
1
111.64
408263019523339
15:24:02
XLON
2108
111.64
408263019523340
15:24:02
XLON
854
111.64
408263019523341
15:24:03
XLON
4977
111.64
408263019523343
15:24:03
XLON
2231
111.64
408263019523344
15:24:05
XLON
1701
111.64
408263019523347
15:24:05
XLON
1824
111.64
408263019523348
15:24:06
XLON
2953
111.64
408263019523365
15:24:07
XLON
2798
111.64
408263019523368
15:24:37
XLON
3024
111.64
408263019523496
15:24:37
XLON
2500
111.64
408263019523497
15:24:37
XLON
3000
111.64
408263019523498
15:24:42
XLON
4430
111.64
408263019523519
15:24:42
XLON
1704
111.64
408263019523520
15:24:42
XLON
484
111.64
408263019523521
15:24:42
XLON
6444
111.64
408263019523522
15:24:45
XLON
3538
111.64
408263019523529
15:24:45
XLON
2613
111.64
408263019523530
15:25:34
XLON
6749
111.62
408263019523697
15:25:34
XLON
2500
111.62
408263019523701
15:25:34
XLON
4110
111.64
408263019523702
15:25:34
XLON
3000
111.64
408263019523703
15:25:34
XLON
2500
111.64
408263019523704
15:25:34
XLON
3596
111.64
408263019523705
15:25:34
XLON
9570
111.64
408263019523706
15:25:34
XLON
4254
111.64
408263019523707
15:25:34
XLON
4623
111.64
408263019523708
15:25:39
XLON
5457
111.64
408263019523731
15:25:39
XLON
2500
111.64
408263019523732
15:25:39
XLON
688
111.64
408263019523733
15:25:39
XLON
9570
111.64
408263019523734
15:25:39
XLON
3000
111.64
408263019523735
15:25:39
XLON
2177
111.64
408263019523736
15:25:39
XLON
843
111.64
408263019523737
15:25:39
XLON
7041
111.64
408263019523738
15:25:39
XLON
2808
111.64
408263019523739
15:25:39
XLON
5539
111.64
408263019523740
15:25:39
XLON
3477
111.64
408263019523741
15:25:39
XLON
4623
111.64
408263019523742
15:26:49
XLON
5062
111.62
408263019524012
15:26:49
XLON
2445
111.62
408263019524013
15:26:49
XLON
3622
111.62
408263019524014
15:26:50
XLON
2263
111.62
408263019524015
15:26:54
XLON
2799
111.62
408263019524021
15:27:03
XLON
2863
111.62
408263019524048
15:27:09
XLON
5254
111.62
408263019524069
15:27:10
XLON
4007
111.62
408263019524070
15:27:10
XLON
7722
111.62
408263019524071
15:27:17
XLON
748
111.62
408263019524098
15:27:17
XLON
618
111.62
408263019524099
15:27:17
XLON
4718
111.62
408263019524100
15:27:21
XLON
1210
111.62
408263019524116
15:27:22
XLON
1667
111.62
408263019524117
15:27:37
XLON
2271
111.62
408263019524155
15:27:40
XLON
2273
111.62
408263019524169
15:27:40
XLON
4417
111.62
408263019524170
15:27:40
XLON
2200
111.62
408263019524171
15:27:40
XLON
4123
111.62
408263019524172
15:27:40
XLON
1606
111.62
408263019524173
15:28:04
XLON
448
111.64
408263019524241
15:28:04
XLON
4542
111.64
408263019524242
15:28:04
XLON
2286
111.64
408263019524243
15:28:10
XLON
2461
111.64
408263019524248
15:28:18
XLON
2500
111.64
408263019524263
15:28:18
XLON
3000
111.64
408263019524264
15:28:21
XLON
5270
111.64
408263019524283
15:28:21
XLON
2500
111.64
408263019524284
15:28:21
XLON
3000
111.64
408263019524285
15:28:21
XLON
6070
111.64
408263019524286
15:28:24
XLON
1903
111.64
408263019524296
15:28:24
XLON
4578
111.64
408263019524297
15:28:24
XLON
2500
111.64
408263019524298
15:28:26
XLON
3783
111.64
408263019524301
15:28:27
XLON
430
111.64
408263019524309
15:28:27
XLON
4327
111.64
408263019524310
15:28:27
XLON
2500
111.64
408263019524311
15:28:27
XLON
3000
111.64
408263019524312
15:28:28
XLON
3394
111.64
408263019524313
15:28:29
XLON
3877
111.64
408263019524326
15:28:30
XLON
12783
111.64
408263019524355
15:28:33
XLON
2021
111.64
408263019524388
15:28:34
XLON
3045
111.64
408263019524389
15:28:34
XLON
2277
111.64
408263019524390
15:28:49
XLON
2773
111.64
408263019524466
15:28:58
XLON
2576
111.64
408263019524489
15:29:18
XLON
9738
111.64
408263019524547
15:29:37
XLON
438
111.64
408263019524620
15:29:37
XLON
2426
111.64
408263019524621
15:29:38
XLON
3783
111.64
408263019524622
15:29:41
XLON
3485
111.64
408263019524645
15:29:45
XLON
1818
111.64
408263019524663
15:29:52
XLON
3000
111.64
408263019524672
15:29:52
XLON
153
111.64
408263019524673
15:30:24
XLON
2064
111.62
408263019524764
15:30:24
XLON
841
111.62
408263019524765
15:30:24
XLON
2905
111.62
408263019524766
15:30:40
XLON
2500
111.60
408263019524825
15:30:40
XLON
465
111.60
408263019524826
15:30:55
XLON
3206
111.58
408263019524858
15:31:10
XLON
4131
111.56
408263019524945
15:31:10
XLON
2500
111.56
408263019524946
15:31:10
XLON
2330
111.56
408263019524947
15:31:10
XLON
153
111.56
408263019524948
15:31:16
XLON
2858
111.54
408263019524965
15:31:16
XLON
6617
111.54
408263019524966
15:31:16
XLON
3854
111.54
408263019524969
15:33:07
XLON
2269
111.60
408263019525454
15:33:07
XLON
3000
111.60
408263019525455
15:33:07
XLON
2229
111.60
408263019525456
15:33:16
XLON
2852
111.56
408263019525511
15:33:27
XLON
2
111.56
408263019525583
15:34:18
XLON
1029
111.58
408263019525723
15:34:18
XLON
2632
111.58
408263019525724
15:34:20
XLON
368
111.58
408263019525728
15:34:20
XLON
3338
111.58
408263019525729
15:34:41
XLON
1762
111.64
408263019525829
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.ENDPOSFFEFMFEFSEDS
Recent news on Vodafone
See all newsREG - Vodafone Group Plc - Transaction in Own Shares
AnnouncementREG - Vodafone Group Plc - Transaction in Own Shares
AnnouncementREG - Vodafone Group Plc - Total Voting Rights
AnnouncementREG - Vodafone Group Plc - Transaction in Own Shares
AnnouncementREG - Vodafone Group Plc - Transaction in Own Shares
Announcement