REG - Vodafone Group Plc - Transaction in Own Shares
20 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:
20 October 2021
Number of ordinary shares of 2020/21 US cents each purchased:
5,707,176
Highest price paid per share (pence):
112.30
Lowest price paid per share (pence):
109.46
Volume weighted average price paid per share (pence):
110.95
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,367,731,734 of its ordinary shares in treasury and has 27,449,858,284 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 20 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 20 October 2021 is set out below.
Schedule of purchases - aggregate information
Trading venue
Volume weighted average price (pence per share)
Aggregated volume
XLON
110.95
5,707,176
Schedule of purchases - individual transactions
Transaction Time
Trading Venue
Number of Shares
Price Per Share (GBP)
Transaction Reference Number
08:47:36
XLON
8728
110.10
413829297086542
08:47:49
XLON
8586
110.12
413829297086579
08:48:36
XLON
4540
110.10
413829297086693
08:49:33
XLON
2943
110.04
413829297086786
08:49:33
XLON
7500
110.04
413829297086788
08:49:59
XLON
3462
110.04
413829297086865
08:50:00
XLON
3037
110.04
413829297086874
08:50:46
XLON
2859
110.12
413829297086992
08:50:46
XLON
1336
110.12
413829297086993
08:50:46
XLON
3000
110.12
413829297086995
08:50:46
XLON
2079
110.12
413829297086996
08:50:58
XLON
3246
110.08
413829297087037
08:51:02
XLON
3498
110.02
413829297087051
08:53:31
XLON
349
110.12
413829297087451
08:53:31
XLON
12381
110.12
413829297087452
08:53:37
XLON
2881
110.12
413829297087469
08:54:25
XLON
551
110.16
413829297087626
08:54:25
XLON
4223
110.16
413829297087627
08:54:25
XLON
2500
110.16
413829297087628
08:54:59
XLON
11949
110.14
413829297087700
08:54:59
XLON
3300
110.14
413829297087703
08:54:59
XLON
2500
110.14
413829297087704
08:54:59
XLON
2741
110.14
413829297087705
08:55:16
XLON
6507
110.12
413829297087777
08:55:31
XLON
969
110.12
413829297087826
08:55:31
XLON
4166
110.12
413829297087827
08:56:01
XLON
5453
110.06
413829297087861
08:56:47
XLON
2694
110.06
413829297087940
08:56:47
XLON
324
110.06
413829297087941
08:57:01
XLON
3944
110.08
413829297087987
08:58:03
XLON
6671
110.12
413829297088219
08:58:04
XLON
2357
110.12
413829297088221
08:58:04
XLON
4152
110.12
413829297088222
08:58:05
XLON
2271
110.12
413829297088224
08:58:05
XLON
1226
110.12
413829297088225
08:58:05
XLON
3300
110.12
413829297088226
08:58:05
XLON
934
110.12
413829297088227
08:59:10
XLON
2835
110.12
413829297088395
08:59:10
XLON
2217
110.12
413829297088396
08:59:28
XLON
3299
110.08
413829297088454
09:01:19
XLON
4464
110.02
413829297088676
09:01:22
XLON
4453
110.02
413829297088678
09:01:34
XLON
4703
110.00
413829297088717
09:01:49
XLON
2926
109.98
413829297088736
09:02:32
XLON
2973
109.96
413829297088804
09:02:32
XLON
2500
109.96
413829297088810
09:02:32
XLON
1945
109.96
413829297088811
09:03:03
XLON
1345
109.98
413829297088863
09:03:08
XLON
3498
109.98
413829297088877
09:04:50
XLON
9972
109.98
413829297089117
09:04:50
XLON
9689
109.98
413829297089120
09:05:17
XLON
843
109.98
413829297089178
09:05:17
XLON
2501
109.98
413829297089179
09:05:21
XLON
3319
109.96
413829297089187
09:05:55
XLON
3497
109.98
413829297089253
09:05:55
XLON
2870
109.98
413829297089254
09:06:25
XLON
3306
109.98
413829297089313
09:06:25
XLON
2809
109.96
413829297089317
09:07:02
XLON
2264
109.94
413829297089366
09:07:02
XLON
1104
109.94
413829297089367
09:07:53
XLON
4040
109.98
413829297089525
09:07:53
XLON
3530
109.98
413829297089524
09:09:21
XLON
1282
109.98
413829297089712
09:09:21
XLON
2737
109.98
413829297089713
09:09:21
XLON
1817
109.98
413829297089714
09:09:21
XLON
2500
110.00
413829297089716
09:09:21
XLON
2441
110.00
413829297089717
09:09:36
XLON
6544
109.98
413829297089758
09:10:19
XLON
9130
109.96
413829297089834
09:11:42
XLON
1305
109.90
413829297089980
09:11:42
XLON
7174
109.90
413829297089981
09:11:42
XLON
6405
109.90
413829297089993
09:12:16
XLON
2292
109.88
413829297090066
09:12:16
XLON
946
109.88
413829297090067
09:12:36
XLON
3059
109.86
413829297090118
09:13:26
XLON
1553
109.86
413829297090195
09:13:26
XLON
1636
109.86
413829297090196
09:13:40
XLON
2136
109.88
413829297090240
09:13:40
XLON
7249
109.88
413829297090241
09:15:00
XLON
2330
109.94
413829297090398
09:15:00
XLON
3751
109.94
413829297090399
09:15:05
XLON
1214
109.90
413829297090410
09:15:05
XLON
5308
109.90
413829297090411
09:15:43
XLON
6186
109.82
413829297090481
09:16:16
XLON
6162
109.76
413829297090552
09:16:53
XLON
425
109.72
413829297090636
09:17:03
XLON
3000
109.74
413829297090644
09:17:04
XLON
13330
109.72
413829297090646
09:17:04
XLON
3000
109.72
413829297090647
09:17:04
XLON
3004
109.72
413829297090648
09:18:13
XLON
12
109.60
413829297090720
09:18:13
XLON
2908
109.60
413829297090721
09:20:24
XLON
12750
109.56
413829297091000
09:21:03
XLON
1
109.48
413829297091098
09:21:10
XLON
11200
109.48
413829297091129
09:21:16
XLON
1466
109.48
413829297091134
09:21:56
XLON
2500
109.50
413829297091210
09:21:56
XLON
2610
109.50
413829297091211
09:21:59
XLON
9304
109.46
413829297091212
09:23:11
XLON
3406
109.50
413829297091416
09:24:48
XLON
448
109.64
413829297091740
09:24:48
XLON
2500
109.64
413829297091741
09:24:48
XLON
2500
109.64
413829297091742
09:24:48
XLON
2500
109.64
413829297091743
09:24:48
XLON
1363
109.64
413829297091744
09:24:51
XLON
5778
109.60
413829297091752
09:25:37
XLON
1793
109.60
413829297091867
09:25:37
XLON
9132
109.60
413829297091868
09:25:57
XLON
3252
109.54
413829297091911
09:26:38
XLON
3381
109.54
413829297091956
09:26:51
XLON
320
109.56
413829297091972
09:26:51
XLON
2668
109.56
413829297091973
09:27:45
XLON
182
109.58
413829297092049
09:27:45
XLON
3633
109.58
413829297092050
09:28:44
XLON
746
109.62
413829297092175
09:28:46
XLON
375
109.60
413829297092184
09:28:46
XLON
13189
109.60
413829297092185
09:29:23
XLON
1527
109.60
413829297092302
09:29:23
XLON
5377
109.60
413829297092303
09:30:26
XLON
2894
109.64
413829297092477
09:30:57
XLON
3103
109.64
413829297092527
09:30:57
XLON
1003
109.64
413829297092523
09:30:57
XLON
2334
109.64
413829297092524
09:30:57
XLON
9500
109.64
413829297092525
09:30:57
XLON
278
109.64
413829297092526
09:32:55
XLON
6208
109.64
413829297092785
09:32:55
XLON
1975
109.64
413829297092788
09:33:00
XLON
3319
109.64
413829297092797
09:34:16
XLON
1344
109.64
413829297092947
09:34:16
XLON
8094
109.64
413829297092948
09:34:16
XLON
2900
109.60
413829297092952
09:34:16
XLON
1828
109.62
413829297092953
09:35:13
XLON
1709
109.52
413829297093098
09:35:13
XLON
1052
109.52
413829297093099
09:35:28
XLON
2034
109.52
413829297093139
09:35:28
XLON
3319
109.52
413829297093140
09:36:14
XLON
8671
109.52
413829297093214
09:37:50
XLON
147
109.54
413829297093402
09:37:50
XLON
2721
109.54
413829297093403
09:38:11
XLON
3129
109.54
413829297093450
09:38:11
XLON
2957
109.54
413829297093456
09:38:11
XLON
790
109.54
413829297093457
09:38:11
XLON
7638
109.54
413829297093458
09:38:31
XLON
3141
109.54
413829297093517
09:38:50
XLON
3013
109.54
413829297093542
09:39:33
XLON
6583
109.52
413829297093640
09:41:18
XLON
2226
109.62
413829297093826
09:41:18
XLON
2500
109.62
413829297093827
09:41:18
XLON
2169
109.62
413829297093828
09:42:19
XLON
2175
109.62
413829297093898
09:42:19
XLON
1097
109.62
413829297093899
09:42:37
XLON
1742
109.60
413829297093938
09:42:37
XLON
979
109.60
413829297093939
09:43:02
XLON
9009
109.62
413829297093966
09:44:46
XLON
7372
109.66
413829297094172
09:44:46
XLON
3198
109.66
413829297094173
09:44:46
XLON
1135
109.66
413829297094177
09:44:46
XLON
2500
109.66
413829297094178
09:44:46
XLON
2600
109.66
413829297094179
09:44:46
XLON
1137
109.66
413829297094180
09:46:08
XLON
1257
109.72
413829297094341
09:46:08
XLON
6546
109.72
413829297094342
09:48:20
XLON
213
109.76
413829297094552
09:48:41
XLON
3548
109.76
413829297094561
09:48:41
XLON
3000
109.76
413829297094562
09:48:41
XLON
1990
109.76
413829297094563
09:48:53
XLON
11526
109.76
413829297094601
09:52:25
XLON
2693
109.82
413829297094904
09:52:25
XLON
1073
109.82
413829297094905
09:52:25
XLON
3766
109.82
413829297094901
09:52:25
XLON
8027
109.82
413829297094902
09:52:32
XLON
7800
109.78
413829297094908
09:52:32
XLON
1341
109.78
413829297094909
09:52:32
XLON
640
109.78
413829297094910
09:54:09
XLON
3167
109.70
413829297095060
09:54:09
XLON
1310
109.70
413829297095061
09:55:09
XLON
3000
109.74
413829297095136
09:55:09
XLON
2019
109.74
413829297095137
09:56:55
XLON
2068
109.84
413829297095304
09:56:55
XLON
2066
109.84
413829297095305
09:57:07
XLON
1709
109.84
413829297095316
09:57:07
XLON
3000
109.84
413829297095317
09:57:07
XLON
1847
109.84
413829297095318
09:57:49
XLON
2280
109.86
413829297095369
09:57:49
XLON
2500
109.86
413829297095370
09:57:49
XLON
884
109.86
413829297095371
09:58:33
XLON
2767
109.88
413829297095415
09:58:41
XLON
1975
109.86
413829297095420
09:58:41
XLON
1581
109.86
413829297095421
09:59:06
XLON
2751
109.86
413829297095427
09:59:06
XLON
667
109.86
413829297095428
09:59:41
XLON
2330
109.86
413829297095450
10:01:53
XLON
3676
109.86
413829297095591
10:01:53
XLON
3000
109.86
413829297095592
10:01:53
XLON
9986
109.86
413829297095593
10:02:30
XLON
11712
109.84
413829297095682
10:02:35
XLON
2976
109.80
413829297095693
10:02:35
XLON
1305
109.80
413829297095694
10:03:39
XLON
9256
109.78
413829297095810
10:04:55
XLON
1285
109.66
413829297095955
10:04:55
XLON
1485
109.66
413829297095956
10:06:09
XLON
1590
109.68
413829297096180
10:06:09
XLON
1762
109.68
413829297096181
10:06:38
XLON
10619
109.70
413829297096252
10:06:38
XLON
3400
109.70
413829297096254
10:06:38
XLON
3000
109.70
413829297096255
10:06:38
XLON
2500
109.70
413829297096256
10:06:38
XLON
1452
109.70
413829297096257
10:06:38
XLON
2500
109.70
413829297096258
10:08:41
XLON
7894
109.66
413829297096541
10:08:41
XLON
2500
109.66
413829297096542
10:08:41
XLON
386
109.66
413829297096543
10:11:17
XLON
7439
109.66
413829297096778
10:11:17
XLON
1160
109.66
413829297096779
10:11:34
XLON
2816
109.64
413829297096827
10:11:34
XLON
2516
109.64
413829297096828
10:11:52
XLON
1885
109.64
413829297096860
10:11:52
XLON
908
109.64
413829297096861
10:12:25
XLON
2763
109.66
413829297096930
10:12:25
XLON
1369
109.66
413829297096931
10:12:41
XLON
1708
109.64
413829297096965
10:12:49
XLON
81
109.64
413829297096972
10:14:43
XLON
4575
109.66
413829297097176
10:14:43
XLON
456
109.66
413829297097177
10:14:48
XLON
1708
109.66
413829297097183
10:15:00
XLON
2016
109.66
413829297097222
10:15:00
XLON
3000
109.66
413829297097227
10:15:00
XLON
3676
109.66
413829297097228
10:15:00
XLON
2500
109.66
413829297097229
10:15:00
XLON
1128
109.66
413829297097230
10:15:33
XLON
3396
109.66
413829297097308
10:15:33
XLON
3000
109.66
413829297097309
10:15:33
XLON
520
109.66
413829297097310
10:15:42
XLON
2976
109.64
413829297097325
10:15:42
XLON
10769
109.64
413829297097326
10:17:01
XLON
2920
109.62
413829297097468
10:18:42
XLON
783
109.64
413829297097635
10:18:42
XLON
2500
109.64
413829297097636
10:18:42
XLON
1454
109.64
413829297097637
10:18:42
XLON
2500
109.64
413829297097638
10:18:42
XLON
1814
109.64
413829297097639
10:18:42
XLON
2136
109.64
413829297097640
10:18:42
XLON
317
109.64
413829297097641
10:18:42
XLON
2500
109.64
413829297097642
10:18:42
XLON
537
109.64
413829297097643
10:20:10
XLON
1700
109.66
413829297097778
10:20:10
XLON
3000
109.66
413829297097779
10:21:08
XLON
1864
109.68
413829297097854
10:21:08
XLON
2101
109.68
413829297097855
10:21:29
XLON
2019
109.68
413829297097880
10:21:29
XLON
3000
109.68
413829297097881
10:21:29
XLON
2500
109.68
413829297097882
10:21:29
XLON
3541
109.68
413829297097883
10:21:30
XLON
8048
109.66
413829297097884
10:21:50
XLON
3554
109.64
413829297097925
10:22:54
XLON
1791
109.66
413829297098022
10:23:53
XLON
35
109.70
413829297098093
10:23:53
XLON
144
109.70
413829297098094
10:23:53
XLON
595
109.70
413829297098095
10:23:53
XLON
2089
109.70
413829297098096
10:24:18
XLON
2830
109.70
413829297098129
10:24:18
XLON
601
109.70
413829297098130
10:24:37
XLON
143
109.70
413829297098183
10:24:37
XLON
38
109.70
413829297098184
10:24:37
XLON
447
109.70
413829297098185
10:24:37
XLON
2230
109.70
413829297098186
10:24:37
XLON
3
109.70
413829297098187
10:24:58
XLON
1824
109.70
413829297098213
10:25:41
XLON
1661
109.70
413829297098319
10:26:17
XLON
11074
109.74
413829297098400
10:27:19
XLON
1692
109.72
413829297098530
10:27:19
XLON
1624
109.72
413829297098531
10:28:13
XLON
1949
109.78
413829297098599
10:28:13
XLON
1930
109.78
413829297098600
10:28:13
XLON
3400
109.78
413829297098601
10:28:13
XLON
250
109.78
413829297098602
10:29:02
XLON
6663
109.82
413829297098699
10:29:02
XLON
6113
109.82
413829297098700
10:29:05
XLON
5632
109.82
413829297098712
10:29:05
XLON
1031
109.82
413829297098713
10:29:05
XLON
3589
109.82
413829297098714
10:30:53
XLON
1621
109.84
413829297098954
10:30:53
XLON
3000
109.84
413829297098955
10:31:19
XLON
1619
109.84
413829297099017
10:31:19
XLON
1659
109.84
413829297099018
10:31:19
XLON
2845
109.84
413829297099019
10:32:33
XLON
1620
109.86
413829297099104
10:32:33
XLON
1659
109.86
413829297099105
10:32:33
XLON
2500
109.86
413829297099106
10:32:33
XLON
3000
109.86
413829297099107
10:32:33
XLON
2026
109.86
413829297099108
10:32:49
XLON
2253
109.86
413829297099159
10:32:49
XLON
571
109.86
413829297099160
10:32:50
XLON
12130
109.84
413829297099163
10:34:07
XLON
3014
109.78
413829297099337
10:34:07
XLON
20
109.78
413829297099338
10:37:06
XLON
8363
109.86
413829297099623
10:37:06
XLON
3300
109.86
413829297099624
10:37:06
XLON
3200
109.86
413829297099625
10:37:06
XLON
3000
109.86
413829297099626
10:37:06
XLON
3794
109.86
413829297099627
10:38:01
XLON
461
109.86
413829297099683
10:38:01
XLON
9405
109.86
413829297099684
10:38:01
XLON
3846
109.86
413829297099685
10:38:02
XLON
1185
109.86
413829297099688
10:38:02
XLON
875
109.86
413829297099689
10:39:44
XLON
2500
109.86
413829297099812
10:39:44
XLON
2150
109.86
413829297099813
10:39:44
XLON
3000
109.86
413829297099814
10:39:44
XLON
2500
109.86
413829297099815
10:39:44
XLON
229
109.86
413829297099816
10:39:51
XLON
5887
109.84
413829297099826
10:40:08
XLON
6743
109.80
413829297099854
10:41:41
XLON
2666
109.80
413829297099990
10:41:41
XLON
196
109.80
413829297099991
10:42:48
XLON
911
109.82
413829297100083
10:42:59
XLON
1554
109.82
413829297100114
10:43:08
XLON
1553
109.82
413829297100136
10:43:08
XLON
8557
109.82
413829297100137
10:43:08
XLON
2300
109.82
413829297100139
10:43:08
XLON
3000
109.82
413829297100140
10:44:18
XLON
6415
109.80
413829297100232
10:44:51
XLON
2844
109.82
413829297100293
10:45:13
XLON
1553
109.82
413829297100349
10:45:13
XLON
43
109.82
413829297100350
10:45:13
XLON
1195
109.82
413829297100351
10:45:20
XLON
2387
109.80
413829297100362
10:45:20
XLON
3771
109.80
413829297100363
10:45:20
XLON
3709
109.80
413829297100364
10:48:02
XLON
11205
109.78
413829297100613
10:48:02
XLON
2900
109.78
413829297100614
10:48:02
XLON
3400
109.78
413829297100615
10:48:02
XLON
3000
109.78
413829297100616
10:48:02
XLON
1247
109.78
413829297100617
10:49:14
XLON
4022
109.76
413829297100701
10:49:14
XLON
6772
109.76
413829297100702
10:50:51
XLON
1881
109.78
413829297100896
10:51:31
XLON
7051
109.82
413829297100987
10:51:39
XLON
13430
109.80
413829297100994
10:53:11
XLON
7579
109.80
413829297101122
10:54:01
XLON
12152
109.82
413829297101180
10:55:48
XLON
10086
109.80
413829297101325
10:55:53
XLON
117
109.80
413829297101333
10:59:04
XLON
2394
109.90
413829297101701
10:59:04
XLON
3000
109.90
413829297101702
10:59:04
XLON
3000
109.92
413829297101707
10:59:06
XLON
3000
109.92
413829297101713
10:59:06
XLON
981
109.92
413829297101714
10:59:33
XLON
3000
109.96
413829297101769
10:59:41
XLON
3000
109.96
413829297101776
10:59:41
XLON
546
109.96
413829297101777
10:59:49
XLON
1727
109.96
413829297101783
11:00:01
XLON
8871
109.96
413829297101793
11:00:22
XLON
2313
109.96
413829297101848
11:00:22
XLON
2904
109.96
413829297101849
11:01:46
XLON
454
109.94
413829297101921
11:01:46
XLON
9579
109.94
413829297101922
11:01:46
XLON
1100
109.94
413829297101923
11:01:46
XLON
2976
109.94
413829297101924
11:03:41
XLON
1261
109.92
413829297102052
11:03:41
XLON
1501
109.92
413829297102053
11:04:05
XLON
1145
109.92
413829297102104
11:04:05
XLON
1635
109.92
413829297102105
11:04:15
XLON
13104
109.92
413829297102128
11:06:46
XLON
4123
109.92
413829297102443
11:06:46
XLON
2099
109.92
413829297102444
11:06:46
XLON
2095
109.92
413829297102445
11:06:46
XLON
5158
109.92
413829297102446
11:07:39
XLON
910
109.94
413829297102575
11:07:39
XLON
1906
109.94
413829297102576
11:08:46
XLON
3000
109.96
413829297102623
11:08:46
XLON
2500
109.96
413829297102624
11:08:46
XLON
1449
109.96
413829297102625
11:08:46
XLON
2500
109.96
413829297102626
11:10:10
XLON
3000
110.00
413829297102720
11:10:10
XLON
2272
110.00
413829297102721
11:10:36
XLON
1939
110.02
413829297102752
11:10:36
XLON
2989
110.02
413829297102753
11:10:36
XLON
3300
110.02
413829297102754
11:10:36
XLON
2427
110.02
413829297102755
11:11:35
XLON
2182
110.04
413829297102807
11:11:43
XLON
706
110.04
413829297102815
11:11:43
XLON
576
110.04
413829297102816
11:11:43
XLON
1248
110.04
413829297102813
11:12:42
XLON
3000
110.04
413829297102924
11:12:42
XLON
2500
110.04
413829297102925
11:12:42
XLON
2953
110.04
413829297102926
11:12:55
XLON
5527
110.04
413829297102937
11:12:55
XLON
4007
110.04
413829297102938
11:13:32
XLON
2953
110.06
413829297103011
11:13:48
XLON
981
110.04
413829297103025
11:13:48
XLON
1056
110.04
413829297103026
11:13:48
XLON
10898
110.04
413829297103027
11:15:19
XLON
2788
110.04
413829297103117
11:17:00
XLON
3412
110.04
413829297103234
11:17:00
XLON
3000
110.04
413829297103235
11:17:00
XLON
1579
110.04
413829297103236
11:17:00
XLON
2826
110.04
413829297103237
11:17:00
XLON
1448
110.04
413829297103238
11:17:00
XLON
135
110.04
413829297103239
11:17:14
XLON
1351
110.06
413829297103267
11:17:45
XLON
3000
110.06
413829297103281
11:17:55
XLON
3000
110.06
413829297103285
11:18:14
XLON
3000
110.06
413829297103304
11:18:14
XLON
2500
110.06
413829297103305
11:18:14
XLON
494
110.06
413829297103306
11:18:16
XLON
12569
110.04
413829297103308
11:19:35
XLON
1450
110.02
413829297103511
11:19:45
XLON
3000
110.02
413829297103544
11:19:45
XLON
1449
110.02
413829297103545
11:19:45
XLON
2500
110.02
413829297103546
11:19:45
XLON
2500
110.02
413829297103547
11:19:50
XLON
2694
110.02
413829297103549
11:20:10
XLON
3000
110.02
413829297103569
11:20:10
XLON
2500
110.02
413829297103570
11:20:10
XLON
2500
110.02
413829297103571
11:20:10
XLON
1449
110.02
413829297103572
11:20:14
XLON
3000
110.02
413829297103577
11:20:14
XLON
2500
110.02
413829297103578
11:20:14
XLON
2500
110.02
413829297103579
11:20:14
XLON
1449
110.02
413829297103580
11:20:14
XLON
4380
110.02
413829297103581
11:20:17
XLON
4559
110.02
413829297103583
11:20:19
XLON
3000
110.02
413829297103587
11:22:20
XLON
7700
110.04
413829297103843
11:22:20
XLON
3000
110.04
413829297103844
11:22:26
XLON
3000
110.04
413829297103863
11:22:26
XLON
2500
110.04
413829297103864
11:22:26
XLON
5437
110.04
413829297103865
11:22:26
XLON
1449
110.04
413829297103866
11:22:52
XLON
3000
110.04
413829297103902
11:22:52
XLON
2500
110.04
413829297103903
11:22:52
XLON
1449
110.04
413829297103904
11:23:15
XLON
3000
110.04
413829297103944
11:24:43
XLON
2822
110.04
413829297104091
11:24:43
XLON
9985
110.04
413829297104092
11:24:43
XLON
1866
110.04
413829297104093
11:25:25
XLON
9807
110.08
413829297104167
11:25:25
XLON
3187
110.08
413829297104168
11:25:31
XLON
3442
110.10
413829297104184
11:26:03
XLON
2101
110.16
413829297104234
11:26:49
XLON
342
110.18
413829297104331
11:26:54
XLON
731
110.18
413829297104333
11:26:56
XLON
5
110.18
413829297104334
11:26:56
XLON
1278
110.18
413829297104335
11:28:11
XLON
3000
110.22
413829297104440
11:28:11
XLON
2268
110.22
413829297104441
11:28:11
XLON
2500
110.22
413829297104442
11:28:11
XLON
2500
110.22
413829297104443
11:28:11
XLON
1446
110.22
413829297104444
11:28:23
XLON
5
110.22
413829297104450
11:29:43
XLON
3300
110.28
413829297104647
11:29:43
XLON
3000
110.28
413829297104648
11:31:00
XLON
1974
110.30
413829297104849
11:31:15
XLON
1829
110.30
413829297104892
11:31:15
XLON
3000
110.30
413829297104893
11:32:11
XLON
1742
110.34
413829297104948
11:32:23
XLON
1144
110.32
413829297104983
11:32:23
XLON
2239
110.32
413829297104984
11:32:31
XLON
3300
110.34
413829297105012
11:32:31
XLON
3000
110.34
413829297105013
11:32:31
XLON
8328
110.34
413829297105014
11:32:31
XLON
2583
110.34
413829297105015
11:32:31
XLON
12668
110.34
413829297105011
11:32:40
XLON
860
110.34
413829297105022
11:32:40
XLON
2865
110.34
413829297105023
11:32:40
XLON
3300
110.34
413829297105024
11:32:40
XLON
1444
110.34
413829297105025
11:32:40
XLON
2500
110.34
413829297105026
11:32:40
XLON
2682
110.34
413829297105027
11:33:40
XLON
3300
110.38
413829297105126
11:33:40
XLON
3000
110.38
413829297105127
11:33:40
XLON
612
110.38
413829297105128
11:34:25
XLON
6280
110.38
413829297105191
11:34:25
XLON
3300
110.38
413829297105192
11:34:25
XLON
3000
110.38
413829297105193
11:35:34
XLON
4718
110.38
413829297105293
11:35:34
XLON
2099
110.38
413829297105294
11:36:10
XLON
3015
110.36
413829297105327
11:36:10
XLON
746
110.36
413829297105328
11:36:12
XLON
3057
110.34
413829297105337
11:38:13
XLON
5
110.32
413829297105500
11:38:26
XLON
5998
110.32
413829297105537
11:38:26
XLON
2298
110.32
413829297105538
11:40:45
XLON
8989
110.32
413829297105688
11:40:45
XLON
3131
110.32
413829297105689
11:43:46
XLON
7273
110.38
413829297105971
11:45:02
XLON
6882
110.40
413829297106082
11:48:39
XLON
8203
110.40
413829297106368
11:50:46
XLON
1566
110.32
413829297106549
11:50:46
XLON
1665
110.32
413829297106550
11:55:19
XLON
3000
110.36
413829297107036
11:55:19
XLON
2265
110.36
413829297107037
11:55:19
XLON
2500
110.36
413829297107038
11:55:19
XLON
1445
110.36
413829297107039
11:55:24
XLON
660
110.36
413829297107046
11:55:24
XLON
3000
110.36
413829297107047
11:55:27
XLON
708
110.36
413829297107063
11:56:00
XLON
238
110.42
413829297107107
11:56:00
XLON
2500
110.42
413829297107108
11:56:00
XLON
1445
110.42
413829297107109
11:56:00
XLON
883
110.42
413829297107110
11:56:00
XLON
2500
110.42
413829297107111
11:56:00
XLON
3952
110.42
413829297107112
11:56:04
XLON
3915
110.40
413829297107128
11:56:04
XLON
6183
110.40
413829297107129
11:57:23
XLON
2482
110.40
413829297107221
11:57:23
XLON
1605
110.40
413829297107222
11:57:29
XLON
3915
110.38
413829297107236
11:58:59
XLON
929
110.44
413829297107380
11:59:05
XLON
2842
110.44
413829297107389
11:59:15
XLON
158
110.44
413829297107400
11:59:15
XLON
2500
110.44
413829297107401
11:59:15
XLON
195
110.44
413829297107402
11:59:32
XLON
2837
110.44
413829297107409
11:59:43
XLON
3000
110.44
413829297107427
12:00:31
XLON
2101
110.44
413829297107473
12:00:40
XLON
88
110.44
413829297107479
12:00:40
XLON
3000
110.44
413829297107480
12:00:59
XLON
7698
110.42
413829297107508
12:00:59
XLON
3866
110.42
413829297107509
12:00:59
XLON
1444
110.42
413829297107534
12:00:59
XLON
2500
110.42
413829297107535
12:00:59
XLON
2500
110.42
413829297107536
12:00:59
XLON
1347
110.42
413829297107537
12:02:53
XLON
3563
110.46
413829297107728
12:04:07
XLON
12888
110.44
413829297107843
12:04:07
XLON
3826
110.46
413829297107848
12:04:07
XLON
6140
110.46
413829297107849
12:06:29
XLON
1591
110.52
413829297108210
12:06:29
XLON
1262
110.52
413829297108211
12:06:40
XLON
1876
110.52
413829297108220
12:06:40
XLON
2510
110.52
413829297108221
12:08:11
XLON
6199
110.54
413829297108354
12:08:11
XLON
2316
110.54
413829297108355
12:08:16
XLON
562
110.54
413829297108382
12:09:08
XLON
2317
110.52
413829297108452
12:09:08
XLON
1992
110.52
413829297108453
12:09:08
XLON
3000
110.52
413829297108454
12:10:06
XLON
1817
110.52
413829297108528
12:12:13
XLON
627
110.52
413829297108641
12:12:13
XLON
8119
110.52
413829297108642
12:12:13
XLON
513
110.52
413829297108643
12:12:42
XLON
2500
110.52
413829297108729
12:12:42
XLON
1442
110.52
413829297108730
12:12:42
XLON
2500
110.52
413829297108731
12:12:42
XLON
2313
110.52
413829297108732
12:12:45
XLON
2345
110.52
413829297108738
12:12:45
XLON
4800
110.52
413829297108739
12:12:45
XLON
2848
110.52
413829297108740
12:13:04
XLON
994
110.52
413829297108785
12:13:04
XLON
1844
110.52
413829297108786
12:16:11
XLON
3000
110.62
413829297109071
12:16:11
XLON
2259
110.62
413829297109072
12:16:41
XLON
11540
110.66
413829297109160
12:17:00
XLON
3300
110.68
413829297109208
12:17:07
XLON
3113
110.68
413829297109245
12:19:20
XLON
3849
110.70
413829297109390
12:19:20
XLON
3000
110.70
413829297109391
12:19:27
XLON
8020
110.68
413829297109392
12:19:27
XLON
3000
110.68
413829297109398
12:19:27
XLON
2189
110.68
413829297109399
12:19:27
XLON
3300
110.70
413829297109400
12:19:27
XLON
3000
110.70
413829297109401
12:19:27
XLON
1440
110.70
413829297109402
12:19:27
XLON
1722
110.70
413829297109403
12:21:05
XLON
111
110.64
413829297109498
12:21:05
XLON
4816
110.64
413829297109499
12:23:08
XLON
1230
110.72
413829297109736
12:23:08
XLON
2101
110.72
413829297109737
12:24:01
XLON
12632
110.70
413829297109810
12:24:01
XLON
3000
110.70
413829297109811
12:24:01
XLON
2500
110.70
413829297109812
12:24:01
XLON
2500
110.70
413829297109813
12:24:01
XLON
4938
110.70
413829297109814
12:24:01
XLON
2500
110.72
413829297109815
12:24:01
XLON
3
110.72
413829297109816
12:26:32
XLON
2798
110.64
413829297110080
12:26:56
XLON
878
110.64
413829297110122
12:26:56
XLON
1985
110.64
413829297110123
12:27:12
XLON
3358
110.62
413829297110150
12:27:12
XLON
1107
110.62
413829297110151
12:29:12
XLON
108
110.66
413829297110373
12:29:12
XLON
2500
110.66
413829297110374
12:29:12
XLON
3000
110.66
413829297110375
12:29:12
XLON
2500
110.66
413829297110376
12:29:14
XLON
1843
110.66
413829297110377
12:29:20
XLON
13662
110.66
413829297110382
12:32:17
XLON
13072
110.66
413829297110676
12:33:02
XLON
369
110.66
413829297110747
12:33:02
XLON
3793
110.66
413829297110748
12:35:17
XLON
8522
110.66
413829297110920
12:35:17
XLON
3728
110.64
413829297110926
12:35:17
XLON
434
110.64
413829297110927
12:35:25
XLON
2500
110.62
413829297110939
12:35:25
XLON
1834
110.62
413829297110940
12:35:39
XLON
11603
110.64
413829297110975
12:37:02
XLON
2770
110.60
413829297111118
12:37:03
XLON
2261
110.60
413829297111119
12:37:03
XLON
1097
110.60
413829297111120
12:38:44
XLON
1771
110.68
413829297111260
12:38:46
XLON
4469
110.68
413829297111265
12:39:02
XLON
2681
110.66
413829297111273
12:41:20
XLON
2433
110.68
413829297111469
12:42:55
XLON
8120
110.66
413829297111699
12:42:55
XLON
2130
110.66
413829297111700
12:42:55
XLON
2500
110.66
413829297111701
12:42:55
XLON
3000
110.66
413829297111702
12:42:55
XLON
2738
110.66
413829297111703
12:42:55
XLON
1440
110.66
413829297111704
12:42:55
XLON
1123
110.66
413829297111705
12:45:04
XLON
13513
110.64
413829297111897
12:46:02
XLON
580
110.64
413829297111959
12:46:02
XLON
5550
110.64
413829297111960
12:46:02
XLON
6100
110.64
413829297111961
12:46:42
XLON
3819
110.62
413829297111998
12:46:44
XLON
2311
110.62
413829297112017
12:46:44
XLON
3300
110.62
413829297112020
12:46:44
XLON
2882
110.62
413829297112021
12:46:52
XLON
2812
110.62
413829297112029
12:47:02
XLON
9618
110.60
413829297112038
12:47:02
XLON
1586
110.60
413829297112039
12:48:02
XLON
728
110.58
413829297112127
12:48:09
XLON
2110
110.58
413829297112129
12:50:02
XLON
707
110.64
413829297112328
12:50:02
XLON
6716
110.64
413829297112329
12:50:03
XLON
4663
110.64
413829297112330
12:51:45
XLON
3000
110.64
413829297112424
12:55:53
XLON
3676
110.64
413829297112870
12:55:53
XLON
3000
110.64
413829297112871
12:55:53
XLON
2500
110.64
413829297112872
12:55:53
XLON
2500
110.64
413829297112873
12:55:53
XLON
1441
110.64
413829297112874
12:56:06
XLON
3262
110.64
413829297112910
12:56:06
XLON
3945
110.64
413829297112911
12:56:17
XLON
907
110.66
413829297112971
12:56:17
XLON
763
110.66
413829297112972
12:56:17
XLON
3928
110.66
413829297112973
12:56:17
XLON
1313
110.66
413829297112974
12:56:27
XLON
2499
110.66
413829297112982
12:57:02
XLON
1904
110.66
413829297113016
12:57:42
XLON
2755
110.68
413829297113097
12:57:42
XLON
3000
110.68
413829297113098
12:58:09
XLON
2194
110.68
413829297113126
12:58:09
XLON
3000
110.68
413829297113127
12:58:09
XLON
2500
110.68
413829297113128
12:58:09
XLON
2500
110.68
413829297113129
12:58:09
XLON
1440
110.68
413829297113130
12:58:14
XLON
1257
110.68
413829297113228
12:58:14
XLON
3000
110.68
413829297113229
12:58:14
XLON
1441
110.68
413829297113230
12:59:47
XLON
5
110.76
413829297113357
12:59:47
XLON
3000
110.76
413829297113358
13:00:04
XLON
2500
110.78
413829297113379
13:00:04
XLON
2500
110.78
413829297113380
13:00:04
XLON
1439
110.78
413829297113381
13:00:04
XLON
270
110.78
413829297113382
13:00:04
XLON
3000
110.78
413829297113383
13:00:04
XLON
4316
110.78
413829297113384
13:00:09
XLON
2500
110.78
413829297113395
13:00:09
XLON
1439
110.78
413829297113396
13:00:09
XLON
3000
110.78
413829297113397
13:00:09
XLON
2500
110.78
413829297113398
13:00:11
XLON
3000
110.76
413829297113410
13:00:26
XLON
3631
110.76
413829297113460
13:00:43
XLON
3145
110.76
413829297113474
13:00:43
XLON
7138
110.76
413829297113475
13:01:50
XLON
5
110.74
413829297113591
13:02:56
XLON
5095
110.76
413829297113665
13:03:02
XLON
2257
110.76
413829297113670
13:03:42
XLON
3000
110.82
413829297113781
13:03:42
XLON
1438
110.82
413829297113782
13:04:43
XLON
6454
110.82
413829297113837
13:04:49
XLON
5
110.82
413829297113868
13:05:11
XLON
6761
110.82
413829297113881
13:05:25
XLON
1370
110.82
413829297113909
13:06:27
XLON
3298
110.86
413829297114045
13:06:27
XLON
10192
110.86
413829297114044
13:06:44
XLON
10295
110.86
413829297114049
13:07:23
XLON
9401
110.88
413829297114102
13:07:55
XLON
1301
110.86
413829297114152
13:08:04
XLON
498
110.86
413829297114161
13:08:39
XLON
2781
110.88
413829297114255
13:08:44
XLON
2255
110.86
413829297114256
13:08:57
XLON
5
110.86
413829297114258
13:09:24
XLON
408
110.94
413829297114321
13:09:27
XLON
1449
110.94
413829297114323
13:09:27
XLON
1291
110.94
413829297114324
13:10:04
XLON
1703
110.94
413829297114391
13:10:04
XLON
3512
110.94
413829297114392
13:10:11
XLON
10667
110.94
413829297114410
13:10:11
XLON
2194
110.94
413829297114411
13:10:35
XLON
1665
110.96
413829297114459
13:10:51
XLON
2909
110.98
413829297114514
13:12:19
XLON
12954
110.98
413829297114655
13:13:11
XLON
10000
111.00
413829297114711
13:14:50
XLON
2817
111.02
413829297114813
13:15:06
XLON
8633
111.00
413829297114842
13:15:06
XLON
4751
111.00
413829297114843
13:15:30
XLON
12965
110.98
413829297114868
13:15:30
XLON
441
110.98
413829297114869
13:15:30
XLON
3000
110.98
413829297114870
13:15:30
XLON
929
110.98
413829297114871
13:15:46
XLON
4921
110.96
413829297114925
13:15:46
XLON
1332
110.96
413829297114926
13:16:06
XLON
3094
110.92
413829297114972
13:16:06
XLON
1461
110.92
413829297114984
13:16:06
XLON
1708
110.92
413829297114985
13:18:32
XLON
2989
110.84
413829297115178
13:18:32
XLON
2474
110.84
413829297115179
13:18:32
XLON
4403
110.84
413829297115180
13:18:32
XLON
215
110.84
413829297115181
13:19:03
XLON
3056
110.84
413829297115220
13:19:08
XLON
893
110.82
413829297115234
13:19:40
XLON
3551
110.82
413829297115312
13:21:00
XLON
9405
110.82
413829297115481
13:21:19
XLON
3000
110.80
413829297115521
13:21:42
XLON
642
110.78
413829297115555
13:21:42
XLON
1864
110.78
413829297115556
13:21:42
XLON
642
110.78
413829297115557
13:23:00
XLON
8249
110.82
413829297115715
13:23:00
XLON
3000
110.82
413829297115717
13:23:00
XLON
3000
110.82
413829297115718
13:23:00
XLON
2285
110.82
413829297115719
13:24:02
XLON
1166
110.82
413829297115830
13:24:02
XLON
6879
110.82
413829297115831
13:25:42
XLON
4733
110.88
413829297116013
13:25:42
XLON
2500
110.88
413829297116014
13:25:42
XLON
3000
110.88
413829297116015
13:25:42
XLON
2122
110.88
413829297116016
13:25:43
XLON
3000
110.88
413829297116017
13:25:43
XLON
1252
110.88
413829297116018
13:26:06
XLON
2500
110.86
413829297116047
13:26:06
XLON
1438
110.86
413829297116048
13:26:06
XLON
234
110.86
413829297116049
13:27:07
XLON
2079
110.86
413829297116155
13:29:25
XLON
6251
110.84
413829297116418
13:29:32
XLON
3676
110.84
413829297116430
13:29:32
XLON
3000
110.84
413829297116431
13:29:32
XLON
2500
110.84
413829297116432
13:29:32
XLON
1438
110.84
413829297116433
13:29:32
XLON
570
110.84
413829297116434
13:29:44
XLON
4499
110.82
413829297116471
13:31:04
XLON
3000
110.82
413829297116674
13:31:04
XLON
2500
110.82
413829297116675
13:31:12
XLON
13141
110.80
413829297116699
13:31:58
XLON
4259
110.78
413829297116798
13:31:58
XLON
4424
110.78
413829297116797
13:32:26
XLON
1409
110.78
413829297116885
13:33:21
XLON
1439
110.78
413829297116993
13:33:21
XLON
2500
110.78
413829297116994
13:33:21
XLON
477
110.78
413829297116995
13:33:52
XLON
2101
110.78
413829297117043
13:33:52
XLON
694
110.78
413829297117044
13:34:24
XLON
7783
110.76
413829297117195
13:34:24
XLON
1784
110.76
413829297117196
13:34:24
XLON
3943
110.76
413829297117197
13:34:24
XLON
7853
110.76
413829297117199
13:35:12
XLON
1350
110.76
413829297117308
13:35:12
XLON
12255
110.76
413829297117309
13:35:18
XLON
3014
110.76
413829297117341
13:35:18
XLON
2500
110.76
413829297117342
13:35:18
XLON
3000
110.76
413829297117343
13:35:18
XLON
1440
110.76
413829297117344
13:35:18
XLON
146
110.76
413829297117345
13:35:20
XLON
1239
110.80
413829297117355
13:35:20
XLON
5788
110.80
413829297117356
13:35:22
XLON
1210
110.78
413829297117382
13:35:22
XLON
3000
110.78
413829297117383
13:36:07
XLON
5229
110.78
413829297117481
13:36:52
XLON
6851
110.78
413829297117566
13:37:32
XLON
12697
110.80
413829297117629
13:37:51
XLON
11844
110.80
413829297117681
13:37:51
XLON
7119
110.80
413829297117689
13:37:52
XLON
28850
110.80
413829297117692
13:37:52
XLON
10329
110.80
413829297117695
13:37:53
XLON
2845
110.80
413829297117696
13:37:53
XLON
12001
110.80
413829297117703
13:37:54
XLON
3415
110.80
413829297117704
13:37:54
XLON
4721
110.80
413829297117706
13:37:56
XLON
6647
110.80
413829297117713
13:38:03
XLON
10313
110.84
413829297117732
13:38:03
XLON
3000
110.84
413829297117735
13:38:03
XLON
2500
110.84
413829297117736
13:38:03
XLON
2500
110.84
413829297117737
13:38:03
XLON
1438
110.84
413829297117738
13:38:03
XLON
3710
110.84
413829297117739
13:38:03
XLON
225
110.84
413829297117740
13:38:04
XLON
3000
110.84
413829297117741
13:38:04
XLON
2500
110.84
413829297117742
13:38:04
XLON
1438
110.84
413829297117743
13:38:04
XLON
2432
110.84
413829297117744
13:38:20
XLON
6409
110.80
413829297117776
13:38:20
XLON
2023
110.80
413829297117777
13:38:20
XLON
1743
110.82
413829297117778
13:38:20
XLON
3000
110.82
413829297117779
13:38:20
XLON
1439
110.82
413829297117780
13:38:20
XLON
1482
110.82
413829297117781
13:38:45
XLON
1802
110.80
413829297117832
13:41:54
XLON
4835
110.76
413829297118149
13:42:50
XLON
3410
110.78
413829297118264
13:42:50
XLON
717
110.78
413829297118265
13:42:50
XLON
718
110.78
413829297118268
13:42:50
XLON
1439
110.78
413829297118269
13:42:50
XLON
1253
110.78
413829297118270
13:43:19
XLON
8304
110.76
413829297118329
13:43:26
XLON
3000
110.74
413829297118346
13:43:26
XLON
2064
110.74
413829297118347
13:43:48
XLON
7785
110.74
413829297118367
13:44:11
XLON
3532
110.72
413829297118408
13:44:59
XLON
4677
110.70
413829297118461
13:49:37
XLON
3000
110.70
413829297119048
13:49:52
XLON
1553
110.70
413829297119096
13:49:52
XLON
3000
110.70
413829297119097
13:50:06
XLON
1117
110.70
413829297119105
13:50:14
XLON
1864
110.70
413829297119122
13:50:14
XLON
3000
110.70
413829297119123
13:50:14
XLON
2500
110.70
413829297119124
13:50:14
XLON
2297
110.70
413829297119125
13:51:03
XLON
10605
110.68
413829297119192
13:51:04
XLON
2500
110.68
413829297119194
13:51:04
XLON
1440
110.68
413829297119195
13:51:04
XLON
1225
110.68
413829297119196
13:51:59
XLON
2110
110.66
413829297119283
13:51:59
XLON
1568
110.66
413829297119284
13:54:28
XLON
6885
110.66
413829297119503
13:54:28
XLON
3000
110.66
413829297119506
13:54:28
XLON
1162
110.66
413829297119507
13:57:26
XLON
2936
110.76
413829297119842
13:57:45
XLON
64
110.76
413829297119904
13:57:45
XLON
1200
110.76
413829297119905
13:57:52
XLON
3000
110.76
413829297119910
13:59:17
XLON
3413
110.72
413829297120115
13:59:48
XLON
13146
110.74
413829297120237
13:59:48
XLON
4368
110.74
413829297120238
13:59:48
XLON
3285
110.74
413829297120239
14:01:04
XLON
2103
110.72
413829297120455
14:01:04
XLON
316
110.72
413829297120456
14:01:04
XLON
6220
110.72
413829297120457
14:01:04
XLON
4160
110.70
413829297120467
14:01:32
XLON
5057
110.62
413829297120540
14:02:07
XLON
4716
110.62
413829297120674
14:02:29
XLON
3072
110.62
413829297120743
14:04:22
XLON
3000
110.68
413829297121095
14:04:22
XLON
1402
110.68
413829297121096
14:05:13
XLON
3000
110.70
413829297121330
14:05:13
XLON
1151
110.70
413829297121331
14:05:31
XLON
7172
110.74
413829297121410
14:05:33
XLON
5885
110.74
413829297121417
14:06:01
XLON
2500
110.72
413829297121572
14:06:01
XLON
3000
110.72
413829297121573
14:06:34
XLON
3000
110.66
413829297121710
14:06:34
XLON
1809
110.66
413829297121715
14:06:35
XLON
10000
110.68
413829297121732
14:06:35
XLON
2021
110.68
413829297121733
14:06:35
XLON
4183
110.68
413829297121741
14:06:50
XLON
3000
110.68
413829297121788
14:06:51
XLON
3000
110.68
413829297121790
14:06:53
XLON
2796
110.68
413829297121806
14:07:00
XLON
3000
110.70
413829297121848
14:07:00
XLON
369
110.70
413829297121849
14:07:34
XLON
2408
110.72
413829297121916
14:07:34
XLON
3000
110.72
413829297121917
14:07:58
XLON
2498
110.72
413829297121965
14:07:58
XLON
1957
110.72
413829297121966
14:07:58
XLON
12523
110.70
413829297121967
14:08:31
XLON
518
110.70
413829297122061
14:09:01
XLON
10143
110.72
413829297122183
14:09:01
XLON
775
110.72
413829297122184
14:09:35
XLON
5271
110.70
413829297122276
14:09:35
XLON
585
110.70
413829297122277
14:09:48
XLON
3000
110.66
413829297122311
14:09:48
XLON
1285
110.66
413829297122312
14:09:54
XLON
1003
110.66
413829297122330
14:10:28
XLON
543
110.72
413829297122435
14:10:28
XLON
3000
110.72
413829297122436
14:10:28
XLON
349
110.72
413829297122437
14:10:32
XLON
2763
110.72
413829297122458
14:10:34
XLON
2888
110.70
413829297122459
14:10:34
XLON
775
110.70
413829297122460
14:10:55
XLON
9576
110.72
413829297122510
14:10:55
XLON
2739
110.72
413829297122513
14:10:55
XLON
674
110.72
413829297122514
14:13:02
XLON
3000
110.78
413829297122833
14:13:02
XLON
2500
110.78
413829297122834
14:13:02
XLON
2500
110.78
413829297122835
14:13:47
XLON
2434
110.74
413829297122949
14:13:47
XLON
2319
110.74
413829297122950
14:14:19
XLON
3000
110.74
413829297123084
14:14:21
XLON
3000
110.74
413829297123086
14:14:30
XLON
3000
110.74
413829297123091
14:14:37
XLON
3000
110.74
413829297123097
14:15:19
XLON
12856
110.76
413829297123180
14:15:19
XLON
3000
110.76
413829297123181
14:15:19
XLON
1665
110.76
413829297123182
14:16:19
XLON
3000
110.76
413829297123300
14:16:53
XLON
4968
110.78
413829297123386
14:16:53
XLON
2434
110.78
413829297123390
14:16:53
XLON
1864
110.78
413829297123391
14:16:53
XLON
3249
110.78
413829297123392
14:16:56
XLON
3000
110.78
413829297123393
14:16:57
XLON
52
110.76
413829297123403
14:17:02
XLON
3615
110.76
413829297123407
14:17:02
XLON
1784
110.76
413829297123408
14:17:04
XLON
2617
110.76
413829297123417
14:17:04
XLON
1188
110.76
413829297123418
14:18:07
XLON
3766
110.76
413829297123559
14:18:07
XLON
3000
110.76
413829297123564
14:18:07
XLON
2500
110.76
413829297123565
14:18:07
XLON
1689
110.76
413829297123566
14:18:43
XLON
4214
110.76
413829297123670
14:20:11
XLON
638
110.80
413829297123857
14:20:11
XLON
8981
110.80
413829297123858
14:20:11
XLON
1198
110.80
413829297123859
14:20:15
XLON
2672
110.80
413829297123872
14:21:32
XLON
8008
110.82
413829297124088
14:21:32
XLON
3000
110.82
413829297124089
14:21:32
XLON
145
110.82
413829297124090
14:24:39
XLON
2202
110.92
413829297124650
14:25:00
XLON
5741
110.96
413829297124685
14:25:00
XLON
3000
110.96
413829297124686
14:25:00
XLON
1061
110.96
413829297124687
14:25:20
XLON
1390
111.00
413829297124804
14:25:20
XLON
1778
111.00
413829297124805
14:25:23
XLON
3000
111.00
413829297124809
14:25:27
XLON
3000
111.00
413829297124834
14:25:27
XLON
192
111.00
413829297124835
14:25:35
XLON
3000
110.98
413829297124877
14:25:35
XLON
2044
110.98
413829297124878
14:26:13
XLON
1403
110.98
413829297124996
14:26:13
XLON
11485
110.98
413829297124997
14:27:47
XLON
1531
111.04
413829297125298
14:27:47
XLON
2430
111.04
413829297125299
14:28:16
XLON
109
111.04
413829297125363
14:28:29
XLON
12367
111.04
413829297125405
14:28:45
XLON
3575
111.04
413829297125466
14:28:45
XLON
10028
111.04
413829297125467
14:29:51
XLON
3300
111.06
413829297125637
14:29:51
XLON
3000
111.06
413829297125638
14:29:51
XLON
1635
111.06
413829297125639
14:29:51
XLON
463
111.06
413829297125640
14:29:51
XLON
480
111.06
413829297125634
14:29:51
XLON
4105
111.06
413829297125635
14:29:51
XLON
6157
111.06
413829297125636
14:30:00
XLON
7238
111.04
413829297125741
14:30:02
XLON
1076
111.04
413829297125853
14:30:05
XLON
461
111.02
413829297125909
14:30:05
XLON
11811
111.02
413829297125910
14:30:05
XLON
3000
111.02
413829297125918
14:30:05
XLON
2500
111.02
413829297125919
14:30:05
XLON
2500
111.02
413829297125920
14:30:05
XLON
2500
111.02
413829297125921
14:30:14
XLON
3000
111.02
413829297126078
14:30:17
XLON
3000
111.02
413829297126137
14:30:17
XLON
2500
111.02
413829297126138
14:30:17
XLON
82
111.02
413829297126139
14:30:25
XLON
13643
111.00
413829297126215
14:30:32
XLON
7748
111.02
413829297126327
14:30:34
XLON
1014
110.98
413829297126383
14:30:34
XLON
3000
110.98
413829297126384
14:30:34
XLON
3643
110.98
413829297126385
14:30:35
XLON
4207
110.98
413829297126391
14:30:40
XLON
3000
111.00
413829297126460
14:30:40
XLON
2500
111.00
413829297126461
14:30:40
XLON
2500
111.00
413829297126462
14:30:42
XLON
2488
110.98
413829297126484
14:30:42
XLON
10194
110.98
413829297126485
14:30:42
XLON
4235
110.96
413829297126495
14:30:42
XLON
2500
110.96
413829297126497
14:30:42
XLON
1961
110.96
413829297126498
14:30:54
XLON
2958
111.02
413829297126700
14:30:55
XLON
4602
111.02
413829297126716
14:30:55
XLON
2958
111.02
413829297126718
14:31:16
XLON
1578
111.04
413829297126911
14:31:16
XLON
4966
111.04
413829297126912
14:31:16
XLON
1578
111.04
413829297126913
14:31:25
XLON
8691
111.04
413829297126960
14:31:28
XLON
7232
111.00
413829297126982
14:31:28
XLON
2500
111.00
413829297126983
14:31:28
XLON
1194
111.00
413829297126984
14:31:59
XLON
3331
111.06
413829297127166
14:32:03
XLON
2999
111.06
413829297127180
14:32:12
XLON
3097
111.06
413829297127297
14:32:14
XLON
3618
111.06
413829297127318
14:32:27
XLON
7890
111.08
413829297127406
14:32:28
XLON
3795
111.08
413829297127413
14:32:28
XLON
603
111.08
413829297127414
14:33:06
XLON
13446
111.16
413829297127657
14:33:21
XLON
2842
111.22
413829297127763
14:33:21
XLON
3000
111.22
413829297127764
14:33:22
XLON
970
111.22
413829297127776
14:33:25
XLON
9777
111.22
413829297127783
14:33:26
XLON
3076
111.22
413829297127784
14:33:36
XLON
3036
111.22
413829297127832
14:33:36
XLON
5447
111.22
413829297127843
14:33:38
XLON
3000
111.22
413829297127864
14:33:38
XLON
1696
111.22
413829297127865
14:34:00
XLON
2841
111.26
413829297127977
14:34:00
XLON
11156
111.26
413829297127978
14:34:00
XLON
3000
111.26
413829297127979
14:34:03
XLON
3000
111.26
413829297127997
14:34:04
XLON
3000
111.26
413829297128014
14:34:06
XLON
3000
111.26
413829297128015
14:34:07
XLON
3000
111.26
413829297128016
14:34:07
XLON
2320
111.26
413829297128017
14:34:07
XLON
3000
111.26
413829297128023
14:34:07
XLON
12727
111.24
413829297128025
14:34:20
XLON
2229
111.24
413829297128128
14:34:20
XLON
3000
111.24
413829297128129
14:34:20
XLON
2500
111.24
413829297128130
14:34:20
XLON
2169
111.24
413829297128131
14:34:29
XLON
1014
111.26
413829297128185
14:34:29
XLON
2010
111.26
413829297128186
14:34:36
XLON
13029
111.24
413829297128214
14:34:36
XLON
242
111.24
413829297128215
14:35:04
XLON
3000
111.32
413829297128311
14:35:07
XLON
6843
111.30
413829297128345
14:35:07
XLON
3000
111.30
413829297128349
14:35:07
XLON
1360
111.30
413829297128350
14:35:14
XLON
3590
111.26
413829297128386
14:35:14
XLON
92
111.26
413829297128387
14:36:01
XLON
3000
111.26
413829297128588
14:36:01
XLON
1669
111.26
413829297128589
14:36:05
XLON
43
111.24
413829297128623
14:36:05
XLON
8801
111.24
413829297128624
14:36:05
XLON
759
111.24
413829297128625
14:36:05
XLON
3000
111.24
413829297128627
14:36:05
XLON
245
111.24
413829297128628
14:36:05
XLON
2231
111.24
413829297128629
14:36:05
XLON
2500
111.24
413829297128630
14:36:05
XLON
868
111.24
413829297128631
14:36:43
XLON
13588
111.20
413829297128774
14:36:43
XLON
3000
111.20
413829297128775
14:37:31
XLON
3000
111.24
413829297128939
14:37:31
XLON
865
111.24
413829297128940
14:37:41
XLON
4813
111.20
413829297128964
14:38:07
XLON
4467
111.20
413829297129032
14:38:07
XLON
571
111.20
413829297129033
14:38:53
XLON
3313
111.14
413829297129178
14:39:59
XLON
1033
111.22
413829297129377
14:39:59
XLON
4124
111.22
413829297129378
14:40:31
XLON
3000
111.26
413829297129514
14:40:31
XLON
233
111.26
413829297129515
14:40:33
XLON
3114
111.24
413829297129524
14:40:33
XLON
8729
111.24
413829297129525
14:40:33
XLON
3000
111.24
413829297129527
14:40:33
XLON
114
111.24
413829297129528
14:41:36
XLON
3000
111.32
413829297129834
14:41:47
XLON
3413
111.34
413829297129883
14:41:47
XLON
3000
111.34
413829297129884
14:41:47
XLON
6230
111.34
413829297129885
14:41:57
XLON
245
111.32
413829297129913
14:41:57
XLON
3708
111.32
413829297129914
14:41:57
XLON
1374
111.32
413829297129915
14:43:14
XLON
11305
111.36
413829297130370
14:43:14
XLON
1030
111.36
413829297130371
14:43:14
XLON
2263
111.36
413829297130374
14:43:14
XLON
1397
111.36
413829297130375
14:43:14
XLON
453
111.36
413829297130376
14:43:32
XLON
2538
111.38
413829297130465
14:43:32
XLON
3000
111.38
413829297130466
14:43:33
XLON
3000
111.38
413829297130467
14:43:41
XLON
4783
111.38
413829297130475
14:43:55
XLON
2571
111.38
413829297130538
14:43:55
XLON
2212
111.38
413829297130539
14:44:02
XLON
2028
111.42
413829297130567
14:44:02
XLON
2028
111.42
413829297130568
14:44:02
XLON
12170
111.42
413829297130569
14:44:02
XLON
1014
111.42
413829297130570
14:44:02
XLON
3043
111.42
413829297130571
14:44:02
XLON
3000
111.42
413829297130572
14:44:31
XLON
3000
111.44
413829297130662
14:44:47
XLON
5168
111.44
413829297130724
14:44:47
XLON
6163
111.44
413829297130725
14:44:47
XLON
3000
111.44
413829297130728
14:44:47
XLON
2168
111.44
413829297130729
14:44:49
XLON
717
111.44
413829297130736
14:44:49
XLON
1667
111.44
413829297130737
14:44:49
XLON
1667
111.44
413829297130738
14:44:49
XLON
136
111.44
413829297130739
14:44:49
XLON
3847
111.44
413829297130740
14:45:17
XLON
13145
111.48
413829297130811
14:45:17
XLON
2500
111.48
413829297130823
14:45:17
XLON
2500
111.48
413829297130824
14:45:17
XLON
2500
111.48
413829297130825
14:45:17
XLON
3000
111.48
413829297130826
14:45:17
XLON
2832
111.48
413829297130827
14:45:18
XLON
3000
111.48
413829297130835
14:45:18
XLON
2431
111.48
413829297130836
14:45:18
XLON
1701
111.48
413829297130837
14:45:21
XLON
3000
111.48
413829297130844
14:45:34
XLON
12514
111.50
413829297130865
14:45:38
XLON
3000
111.50
413829297130877
14:45:52
XLON
2028
111.50
413829297130928
14:45:52
XLON
2028
111.50
413829297130929
14:45:52
XLON
3043
111.50
413829297130930
14:45:52
XLON
2000
111.52
413829297130936
14:45:52
XLON
6602
111.52
413829297130937
14:45:53
XLON
4938
111.50
413829297130944
14:46:19
XLON
6428
111.46
413829297131100
14:46:19
XLON
1240
111.46
413829297131102
14:46:19
XLON
3000
111.46
413829297131103
14:46:19
XLON
1000
111.46
413829297131104
14:46:25
XLON
359
111.46
413829297131128
14:46:26
XLON
1130
111.46
413829297131130
14:46:26
XLON
1000
111.46
413829297131133
14:46:27
XLON
1000
111.46
413829297131137
14:46:32
XLON
1000
111.46
413829297131152
14:46:32
XLON
1395
111.46
413829297131156
14:46:42
XLON
1000
111.46
413829297131191
14:46:42
XLON
2227
111.46
413829297131192
14:46:43
XLON
1000
111.46
413829297131193
14:46:43
XLON
1121
111.46
413829297131194
14:46:43
XLON
1000
111.46
413829297131206
14:46:58
XLON
1000
111.46
413829297131256
14:46:58
XLON
1000
111.46
413829297131257
14:47:04
XLON
1000
111.46
413829297131271
14:47:18
XLON
1143
111.46
413829297131328
14:47:18
XLON
3000
111.46
413829297131333
14:47:18
XLON
2500
111.46
413829297131334
14:47:18
XLON
2500
111.46
413829297131335
14:47:18
XLON
1531
111.46
413829297131336
14:47:23
XLON
6112
111.42
413829297131363
14:47:37
XLON
2000
111.42
413829297131474
14:47:37
XLON
5000
111.42
413829297131477
14:47:37
XLON
812
111.42
413829297131481
14:47:38
XLON
812
111.42
413829297131489
14:47:38
XLON
1500
111.42
413829297131490
14:47:38
XLON
500
111.42
413829297131491
14:48:13
XLON
2182
111.48
413829297131670
14:48:13
XLON
7252
111.48
413829297131671
14:48:19
XLON
7142
111.48
413829297131741
14:48:19
XLON
1814
111.48
413829297131742
14:48:55
XLON
5057
111.46
413829297131853
14:48:55
XLON
2500
111.46
413829297131855
14:48:55
XLON
2013
111.46
413829297131856
14:49:02
XLON
4246
111.42
413829297131896
14:49:02
XLON
3000
111.42
413829297131897
14:49:02
XLON
2500
111.42
413829297131898
14:49:02
XLON
2500
111.42
413829297131899
14:49:02
XLON
618
111.42
413829297131900
14:49:03
XLON
3000
111.42
413829297131908
14:49:43
XLON
928
111.42
413829297132006
14:49:43
XLON
1690
111.42
413829297132007
14:49:43
XLON
2867
111.42
413829297132008
14:49:43
XLON
7319
111.42
413829297132009
14:49:43
XLON
3001
111.44
413829297132011
14:49:43
XLON
3000
111.44
413829297132012
14:49:43
XLON
2500
111.44
413829297132013
14:49:43
XLON
2500
111.44
413829297132014
14:49:43
XLON
2500
111.44
413829297132015
14:49:43
XLON
4204
111.44
413829297132016
14:49:43
XLON
1200
111.44
413829297132017
14:50:04
XLON
3000
111.42
413829297132060
14:50:04
XLON
293
111.42
413829297132061
14:50:41
XLON
12744
111.42
413829297132169
14:50:49
XLON
12300
111.42
413829297132225
14:50:49
XLON
2500
111.42
413829297132228
14:50:49
XLON
3000
111.42
413829297132229
14:50:49
XLON
2500
111.42
413829297132230
14:50:49
XLON
4397
111.42
413829297132231
14:50:49
XLON
2500
111.42
413829297132232
14:51:27
XLON
1129
111.46
413829297132330
14:51:50
XLON
3000
111.54
413829297132445
14:51:51
XLON
3000
111.54
413829297132446
14:51:52
XLON
3000
111.54
413829297132447
14:51:52
XLON
2500
111.54
413829297132448
14:51:55
XLON
4543
111.52
413829297132454
14:52:02
XLON
6022
111.52
413829297132464
14:52:02
XLON
3000
111.52
413829297132465
14:52:02
XLON
4027
111.52
413829297132466
14:52:45
XLON
3000
111.54
413829297132597
14:52:45
XLON
4580
111.54
413829297132598
14:52:45
XLON
2500
111.54
413829297132599
14:52:45
XLON
2500
111.54
413829297132600
14:52:45
XLON
2500
111.54
413829297132601
14:53:02
XLON
13708
111.54
413829297132642
14:53:02
XLON
4555
111.54
413829297132644
14:53:02
XLON
2500
111.54
413829297132645
14:53:02
XLON
1985
111.54
413829297132646
14:53:02
XLON
1174
111.54
413829297132647
14:53:52
XLON
434
111.52
413829297132772
14:54:26
XLON
3000
111.56
413829297132927
14:54:26
XLON
1627
111.56
413829297132928
14:54:26
XLON
1894
111.56
413829297132929
14:54:28
XLON
3000
111.56
413829297132933
14:54:28
XLON
1677
111.56
413829297132934
14:54:28
XLON
1660
111.56
413829297132935
14:54:51
XLON
990
111.56
413829297132990
14:55:09
XLON
3000
111.66
413829297133176
14:55:09
XLON
2348
111.66
413829297133177
14:55:09
XLON
2500
111.66
413829297133178
14:55:09
XLON
2500
111.66
413829297133179
14:55:09
XLON
2500
111.66
413829297133180
14:55:10
XLON
1921
111.66
413829297133186
14:55:12
XLON
3000
111.66
413829297133199
14:55:12
XLON
2500
111.66
413829297133200
14:55:12
XLON
2500
111.66
413829297133201
14:56:04
XLON
3000
111.68
413829297133340
14:56:07
XLON
3000
111.68
413829297133359
14:56:07
XLON
4315
111.68
413829297133360
14:57:33
XLON
7541
111.64
413829297133612
14:58:09
XLON
3545
111.60
413829297133677
14:58:11
XLON
8170
111.60
413829297133682
14:58:11
XLON
1469
111.60
413829297133683
14:58:11
XLON
3000
111.60
413829297133684
14:58:11
XLON
349
111.60
413829297133685
14:58:11
XLON
2374
111.60
413829297133686
14:58:40
XLON
10667
111.60
413829297133788
14:58:43
XLON
3048
111.56
413829297133799
14:59:44
XLON
2500
111.56
413829297133951
14:59:44
XLON
2082
111.56
413829297133952
14:59:50
XLON
1038
111.56
413829297133969
14:59:50
XLON
693
111.56
413829297133970
15:00:00
XLON
3000
111.54
413829297134023
15:00:00
XLON
1693
111.54
413829297134024
15:00:35
XLON
3000
111.58
413829297134118
15:00:35
XLON
2238
111.58
413829297134119
15:00:35
XLON
2500
111.58
413829297134120
15:00:35
XLON
277
111.58
413829297134121
15:00:49
XLON
7344
111.56
413829297134175
15:00:49
XLON
2338
111.56
413829297134177
15:00:49
XLON
176
111.56
413829297134178
15:00:52
XLON
2299
111.56
413829297134179
15:01:09
XLON
2500
111.56
413829297134234
15:01:09
XLON
2500
111.56
413829297134235
15:01:09
XLON
3000
111.56
413829297134236
15:01:09
XLON
2500
111.56
413829297134237
15:01:14
XLON
2268
111.56
413829297134250
15:01:14
XLON
3000
111.56
413829297134251
15:01:14
XLON
2500
111.56
413829297134252
15:01:14
XLON
2500
111.56
413829297134253
15:01:14
XLON
2500
111.56
413829297134254
15:01:14
XLON
1200
111.56
413829297134255
15:01:28
XLON
4950
111.52
413829297134282
15:01:28
XLON
3000
111.52
413829297134284
15:01:28
XLON
2665
111.52
413829297134285
15:01:55
XLON
5939
111.56
413829297134381
15:01:55
XLON
5899
111.56
413829297134382
15:02:04
XLON
7335
111.56
413829297134404
15:02:04
XLON
11031
111.56
413829297134405
15:04:36
XLON
287
111.58
413829297134800
15:04:36
XLON
2500
111.58
413829297134801
15:04:36
XLON
260
111.58
413829297134802
15:04:36
XLON
3047
111.58
413829297134785
15:04:36
XLON
4623
111.58
413829297134786
15:04:37
XLON
1644
111.58
413829297134803
15:04:37
XLON
3157
111.58
413829297134804
15:04:37
XLON
2500
111.58
413829297134805
15:04:37
XLON
183
111.58
413829297134806
15:04:38
XLON
2170
111.58
413829297134812
15:04:38
XLON
36
111.58
413829297134813
15:04:38
XLON
2500
111.58
413829297134814
15:04:38
XLON
2500
111.58
413829297134815
15:04:38
XLON
2500
111.58
413829297134816
15:04:38
XLON
3000
111.58
413829297134817
15:04:38
XLON
1785
111.58
413829297134818
15:04:38
XLON
1774
111.58
413829297134819
15:04:38
XLON
3000
111.58
413829297134820
15:04:38
XLON
2500
111.58
413829297134821
15:04:53
XLON
13568
111.58
413829297134871
15:04:53
XLON
2642
111.58
413829297134872
15:04:53
XLON
3000
111.58
413829297134873
15:04:53
XLON
2500
111.58
413829297134874
15:04:58
XLON
1373
111.56
413829297134885
15:04:58
XLON
2803
111.56
413829297134886
15:04:58
XLON
1373
111.56
413829297134887
15:04:58
XLON
5336
111.56
413829297134888
15:05:17
XLON
9827
111.52
413829297134962
15:05:17
XLON
1905
111.52
413829297134963
15:07:00
XLON
3421
111.66
413829297135318
15:07:00
XLON
1022
111.66
413829297135319
15:07:20
XLON
5224
111.64
413829297135401
15:09:04
XLON
953
111.74
413829297135729
15:09:04
XLON
7509
111.74
413829297135730
15:09:04
XLON
3782
111.74
413829297135734
15:09:04
XLON
780
111.74
413829297135735
15:09:04
XLON
3782
111.74
413829297135736
15:09:20
XLON
3907
111.76
413829297135781
15:09:20
XLON
2279
111.76
413829297135782
15:09:20
XLON
1682
111.76
413829297135783
15:09:20
XLON
5220
111.76
413829297135784
15:09:20
XLON
2249
111.76
413829297135785
15:09:20
XLON
2136
111.76
413829297135786
15:09:23
XLON
7094
111.82
413829297135812
15:09:23
XLON
3000
111.82
413829297135813
15:09:23
XLON
2500
111.82
413829297135814
15:09:23
XLON
2500
111.82
413829297135815
15:09:23
XLON
2500
111.82
413829297135816
15:09:24
XLON
3000
111.82
413829297135817
15:09:28
XLON
7848
111.78
413829297135838
15:10:29
XLON
1597
111.78
413829297136031
15:10:29
XLON
3042
111.78
413829297136032
15:10:29
XLON
2316
111.78
413829297136033
15:12:11
XLON
11911
111.86
413829297136355
15:12:11
XLON
2502
111.86
413829297136361
15:12:11
XLON
7551
111.86
413829297136362
15:12:18
XLON
1205
111.84
413829297136375
15:12:18
XLON
3000
111.84
413829297136376
15:12:18
XLON
854
111.84
413829297136377
15:12:19
XLON
698
111.84
413829297136378
15:12:40
XLON
2036
111.84
413829297136431
15:12:40
XLON
3000
111.84
413829297136432
15:12:40
XLON
2500
111.84
413829297136433
15:12:40
XLON
2500
111.84
413829297136434
15:12:40
XLON
2500
111.84
413829297136435
15:13:04
XLON
353
111.86
413829297136586
15:13:11
XLON
3658
111.86
413829297136633
15:13:11
XLON
1772
111.86
413829297136634
15:13:12
XLON
5885
111.86
413829297136643
15:13:13
XLON
3871
111.86
413829297136651
15:13:14
XLON
4048
111.86
413829297136656
15:13:17
XLON
1837
111.86
413829297136665
15:13:17
XLON
588
111.86
413829297136668
15:13:17
XLON
2872
111.86
413829297136669
15:13:17
XLON
588
111.86
413829297136670
15:13:18
XLON
2964
111.86
413829297136677
15:13:18
XLON
2374
111.86
413829297136678
15:13:19
XLON
5232
111.86
413829297136687
15:13:19
XLON
1941
111.86
413829297136688
15:13:36
XLON
8400
111.88
413829297136796
15:13:39
XLON
4101
111.88
413829297136819
15:13:40
XLON
11869
111.88
413829297136831
15:13:40
XLON
2500
111.88
413829297136832
15:13:40
XLON
3000
111.88
413829297136833
15:13:47
XLON
3969
111.86
413829297136852
15:13:47
XLON
3969
111.86
413829297136853
15:13:50
XLON
2427
111.86
413829297136885
15:13:50
XLON
2344
111.86
413829297136886
15:13:50
XLON
2500
111.86
413829297136887
15:13:50
XLON
2500
111.86
413829297136888
15:13:50
XLON
2500
111.86
413829297136889
15:13:51
XLON
4279
111.86
413829297136890
15:13:51
XLON
3000
111.86
413829297136891
15:13:51
XLON
2500
111.86
413829297136892
15:13:51
XLON
2500
111.86
413829297136893
15:13:51
XLON
2500
111.86
413829297136894
15:13:52
XLON
2500
111.86
413829297136895
15:13:52
XLON
2500
111.86
413829297136896
15:13:52
XLON
2500
111.86
413829297136897
15:13:52
XLON
3000
111.86
413829297136898
15:13:53
XLON
4083
111.86
413829297136901
15:13:53
XLON
3000
111.86
413829297136902
15:13:53
XLON
2500
111.86
413829297136903
15:13:53
XLON
2500
111.86
413829297136904
15:13:53
XLON
2500
111.86
413829297136905
15:13:53
XLON
4560
111.86
413829297136906
15:14:00
XLON
3811
111.86
413829297136924
15:14:02
XLON
2189
111.84
413829297136934
15:14:02
XLON
684
111.84
413829297136935
15:14:03
XLON
6526
111.84
413829297136936
15:14:03
XLON
445
111.84
413829297136937
15:14:03
XLON
3004
111.84
413829297136938
15:14:29
XLON
3000
111.78
413829297137025
15:14:53
XLON
2376
111.78
413829297137086
15:14:58
XLON
2362
111.78
413829297137092
15:14:58
XLON
6974
111.78
413829297137093
15:14:58
XLON
2500
111.78
413829297137094
15:14:58
XLON
3000
111.78
413829297137095
15:15:03
XLON
2997
111.76
413829297137108
15:15:03
XLON
2500
111.76
413829297137109
15:15:03
XLON
2500
111.76
413829297137110
15:15:03
XLON
2399
111.76
413829297137111
15:15:03
XLON
2500
111.76
413829297137112
15:15:03
XLON
4387
111.76
413829297137113
15:15:05
XLON
3528
111.74
413829297137115
15:15:06
XLON
1394
111.74
413829297137120
15:15:08
XLON
12830
111.74
413829297137124
15:15:09
XLON
12188
111.74
413829297137125
15:15:09
XLON
2165
111.74
413829297137126
15:15:09
XLON
3000
111.74
413829297137127
15:15:10
XLON
1771
111.74
413829297137133
15:15:11
XLON
1500
111.76
413829297137141
15:15:11
XLON
1305
111.76
413829297137142
15:15:11
XLON
2500
111.76
413829297137143
15:15:11
XLON
2500
111.76
413829297137144
15:15:11
XLON
1109
111.76
413829297137145
15:15:12
XLON
1891
111.76
413829297137146
15:15:12
XLON
2500
111.76
413829297137147
15:15:12
XLON
2500
111.76
413829297137148
15:15:12
XLON
2500
111.76
413829297137149
15:16:25
XLON
2146
111.76
413829297137371
15:16:25
XLON
365
111.76
413829297137372
15:16:25
XLON
9272
111.76
413829297137373
15:16:26
XLON
1622
111.76
413829297137380
15:16:26
XLON
2328
111.76
413829297137381
15:16:26
XLON
12979
111.76
413829297137379
15:16:31
XLON
1903
111.76
413829297137383
15:16:31
XLON
3807
111.76
413829297137384
15:16:31
XLON
2500
111.76
413829297137385
15:16:31
XLON
3000
111.76
413829297137386
15:16:38
XLON
2627
111.76
413829297137394
15:16:38
XLON
3000
111.76
413829297137395
15:17:02
XLON
2191
111.74
413829297137441
15:17:02
XLON
1463
111.74
413829297137442
15:17:07
XLON
7885
111.74
413829297137456
15:17:21
XLON
1618
111.74
413829297137500
15:17:21
XLON
3000
111.74
413829297137501
15:17:21
XLON
3803
111.74
413829297137502
15:17:40
XLON
2576
111.74
413829297137529
15:17:40
XLON
247
111.74
413829297137530
15:18:09
XLON
3801
111.72
413829297137607
15:18:09
XLON
2500
111.72
413829297137608
15:18:09
XLON
3000
111.72
413829297137609
15:18:14
XLON
11094
111.70
413829297137644
15:18:15
XLON
1743
111.70
413829297137646
15:18:15
XLON
1588
111.70
413829297137647
15:18:15
XLON
644
111.70
413829297137648
15:18:49
XLON
6842
111.72
413829297137750
15:18:54
XLON
2608
111.72
413829297137760
15:19:02
XLON
1753
111.72
413829297137776
15:19:02
XLON
3000
111.72
413829297137777
15:19:02
XLON
2500
111.72
413829297137778
15:19:02
XLON
2500
111.72
413829297137779
15:19:02
XLON
2500
111.72
413829297137780
15:19:02
XLON
3000
111.70
413829297137784
15:19:12
XLON
3000
111.68
413829297137838
15:19:13
XLON
1941
111.68
413829297137843
15:19:13
XLON
2126
111.68
413829297137844
15:20:24
XLON
13733
111.70
413829297138176
15:20:24
XLON
3000
111.70
413829297138181
15:20:24
XLON
7937
111.70
413829297138182
15:20:32
XLON
2790
111.70
413829297138240
15:20:58
XLON
8718
111.70
413829297138317
15:21:43
XLON
1129
111.76
413829297138481
15:22:10
XLON
6377
111.76
413829297138584
15:22:10
XLON
897
111.76
413829297138585
15:22:10
XLON
5025
111.76
413829297138595
15:22:10
XLON
4451
111.76
413829297138596
15:22:15
XLON
421
111.76
413829297138625
15:22:15
XLON
1253
111.76
413829297138626
15:22:15
XLON
7230
111.76
413829297138627
15:22:25
XLON
3000
111.76
413829297138662
15:22:25
XLON
3000
111.76
413829297138663
15:22:25
XLON
2500
111.76
413829297138664
15:22:27
XLON
2181
111.76
413829297138665
15:22:27
XLON
4362
111.76
413829297138666
15:22:27
XLON
1785
111.76
413829297138667
15:22:27
XLON
3654
111.76
413829297138668
15:22:32
XLON
10713
111.74
413829297138676
15:22:32
XLON
1030
111.74
413829297138681
15:22:32
XLON
2500
111.74
413829297138682
15:22:32
XLON
2500
111.74
413829297138683
15:22:32
XLON
5504
111.74
413829297138684
15:22:33
XLON
982
111.74
413829297138686
15:22:33
XLON
1964
111.74
413829297138687
15:23:38
XLON
2948
111.78
413829297138871
15:23:38
XLON
10590
111.78
413829297138872
15:23:38
XLON
13334
111.78
413829297138873
15:23:38
XLON
3698
111.78
413829297138874
15:23:38
XLON
1937
111.78
413829297138875
15:23:38
XLON
2500
111.78
413829297138876
15:23:38
XLON
2500
111.78
413829297138877
15:23:40
XLON
2500
111.78
413829297138888
15:23:40
XLON
3000
111.78
413829297138889
15:23:40
XLON
2500
111.78
413829297138890
15:23:40
XLON
2500
111.78
413829297138891
15:23:41
XLON
3106
111.78
413829297138895
15:25:05
XLON
1482
111.84
413829297139141
15:25:18
XLON
7925
111.82
413829297139248
15:25:18
XLON
5563
111.82
413829297139249
15:26:12
XLON
5285
111.96
413829297139490
15:26:12
XLON
3000
111.96
413829297139491
15:26:12
XLON
2500
111.96
413829297139492
15:26:12
XLON
2206
111.96
413829297139493
15:26:12
XLON
2500
111.96
413829297139494
15:26:12
XLON
2500
111.96
413829297139495
15:26:16
XLON
2206
111.96
413829297139514
15:26:16
XLON
2500
111.96
413829297139515
15:26:16
XLON
2500
111.96
413829297139516
15:26:17
XLON
1804
111.96
413829297139518
15:26:40
XLON
1993
111.96
413829297139621
15:28:34
XLON
3000
112.08
413829297140080
15:28:34
XLON
2500
112.08
413829297140081
15:28:34
XLON
2500
112.08
413829297140082
15:28:34
XLON
2500
112.08
413829297140083
15:28:34
XLON
6200
112.08
413829297140084
15:28:58
XLON
2148
112.08
413829297140214
15:28:58
XLON
6643
112.08
413829297140215
15:28:58
XLON
2808
112.08
413829297140219
15:28:58
XLON
3000
112.08
413829297140220
15:28:58
XLON
2033
112.08
413829297140221
15:29:00
XLON
1871
112.08
413829297140228
15:29:00
XLON
2194
112.08
413829297140234
15:29:01
XLON
1297
112.08
413829297140239
15:29:01
XLON
450
112.08
413829297140240
15:29:01
XLON
2417
112.08
413829297140241
15:29:01
XLON
1475
112.08
413829297140237
15:29:01
XLON
2194
112.08
413829297140238
15:29:02
XLON
1018
112.08
413829297140243
15:29:02
XLON
396
112.08
413829297140244
15:29:02
XLON
2619
112.08
413829297140245
15:29:02
XLON
2122
112.08
413829297140246
15:29:03
XLON
891
112.08
413829297140249
15:29:03
XLON
1997
112.08
413829297140247
15:29:06
XLON
11853
112.08
413829297140265
15:29:06
XLON
2805
112.08
413829297140270
15:29:07
XLON
2294
112.08
413829297140274
15:29:08
XLON
5434
112.06
413829297140287
15:29:08
XLON
4636
112.06
413829297140288
15:29:08
XLON
2584
112.06
413829297140289
15:29:14
XLON
5000
112.06
413829297140308
15:29:14
XLON
2500
112.06
413829297140309
15:29:14
XLON
2257
112.06
413829297140310
15:29:14
XLON
3000
112.06
413829297140311
15:29:14
XLON
2500
112.06
413829297140312
15:29:16
XLON
1845
112.06
413829297140318
15:29:16
XLON
6482
112.06
413829297140319
15:29:16
XLON
3000
112.06
413829297140320
15:29:16
XLON
3026
112.06
413829297140321
15:29:18
XLON
2473
112.06
413829297140329
15:29:35
XLON
671
112.08
413829297140391
15:29:35
XLON
9787
112.08
413829297140392
15:29:35
XLON
11492
112.08
413829297140393
15:29:35
XLON
3000
112.08
413829297140394
15:30:04
XLON
3804
112.06
413829297140544
15:30:04
XLON
5615
112.06
413829297140545
15:30:04
XLON
11508
112.06
413829297140535
15:30:09
XLON
192
112.06
413829297140629
15:30:09
XLON
2500
112.06
413829297140649
15:30:09
XLON
3000
112.06
413829297140650
15:30:09
XLON
4954
112.06
413829297140651
15:30:12
XLON
2371
112.06
413829297140677
15:30:12
XLON
1799
112.06
413829297140678
15:30:12
XLON
1088
112.06
413829297140679
15:30:12
XLON
2785
112.06
413829297140680
15:30:13
XLON
2278
112.06
413829297140681
15:30:26
XLON
11027
112.06
413829297140803
15:30:28
XLON
2326
112.08
413829297140810
15:30:36
XLON
11022
112.06
413829297140848
15:30:36
XLON
5
112.06
413829297140849
15:30:37
XLON
8510
112.06
413829297140851
15:31:12
XLON
2521
112.08
413829297141008
15:31:12
XLON
6665
112.08
413829297141009
15:31:12
XLON
3855
112.08
413829297141012
15:31:12
XLON
4590
112.08
413829297141013
15:31:12
XLON
933
112.08
413829297141014
15:31:13
XLON
359
112.08
413829297141016
15:31:40
XLON
3517
112.08
413829297141129
15:31:40
XLON
5174
112.08
413829297141130
15:31:50
XLON
3422
112.08
413829297141161
15:31:51
XLON
1515
112.10
413829297141183
15:32:00
XLON
55
112.10
413829297141237
15:32:03
XLON
2824
112.10
413829297141259
15:32:42
XLON
9210
112.08
413829297141359
15:33:00
XLON
3001
112.08
413829297141418
15:33:00
XLON
3000
112.08
413829297141419
15:33:00
XLON
2148
112.08
413829297141420
15:33:00
XLON
323
112.08
413829297141421
15:33:00
XLON
2500
112.08
413829297141422
15:33:00
XLON
2500
112.08
413829297141423
15:33:00
XLON
2500
112.08
413829297141424
15:33:00
XLON
458
112.08
413829297141425
15:33:00
XLON
6098
112.08
413829297141426
15:33:00
XLON
11550
112.08
413829297141427
15:33:00
XLON
838
112.06
413829297141433
15:33:00
XLON
1351
112.06
413829297141434
15:33:00
XLON
210
112.06
413829297141435
15:33:00
XLON
3000
112.06
413829297141436
15:33:00
XLON
3670
112.06
413829297141437
15:33:01
XLON
53
112.06
413829297141444
15:33:01
XLON
684
112.06
413829297141445
15:33:01
XLON
1104
112.06
413829297141446
15:34:00
XLON
1710
112.08
413829297141650
15:34:04
XLON
894
112.10
413829297141686
15:34:05
XLON
16227
112.12
413829297141702
15:34:05
XLON
3028
112.12
413829297141703
15:34:06
XLON
2476
112.12
413829297141726
15:34:06
XLON
2076
112.12
413829297141727
15:34:39
XLON
2391
112.12
413829297141877
15:34:39
XLON
1604
112.12
413829297141878
15:35:01
XLON
1872
112.16
413829297141905
15:35:01
XLON
2994
112.16
413829297141906
15:35:01
XLON
4205
112.16
413829297141907
15:35:04
XLON
543
112.14
413829297141939
15:35:04
XLON
7545
112.14
413829297141940
15:35:04
XLON
9715
112.14
413829297141942
15:35:06
XLON
1336
112.14
413829297141951
15:35:06
XLON
3838
112.14
413829297141952
15:35:07
XLON
860
112.14
413829297141960
15:35:19
XLON
3161
112.14
413829297142012
15:35:19
XLON
3000
112.14
413829297142013
15:35:19
XLON
2618
112.14
413829297142014
15:35:24
XLON
2819
112.14
413829297142032
15:35:24
XLON
2210
112.14
413829297142033
15:35:24
XLON
3424
112.14
413829297142034
15:35:26
XLON
1588
112.14
413829297142042
15:35:26
XLON
1244
112.14
413829297142043
15:35:49
XLON
4692
112.14
413829297142144
15:35:49
XLON
2500
112.14
413829297142145
15:35:49
XLON
3000
112.14
413829297142146
15:35:49
XLON
2500
112.14
413829297142147
15:35:49
XLON
2500
112.14
413829297142148
15:35:54
XLON
1428
112.14
413829297142154
15:35:54
XLON
3000
112.14
413829297142155
15:35:54
XLON
9780
112.14
413829297142156
15:35:54
XLON
864
112.14
413829297142157
15:35:55
XLON
2297
112.14
413829297142168
15:35:55
XLON
3000
112.14
413829297142169
15:35:56
XLON
2101
112.14
413829297142176
15:35:58
XLON
3037
112.14
413829297142178
15:36:10
XLON
10
112.12
413829297142263
15:36:37
XLON
11154
112.12
413829297142326
15:37:18
XLON
2223
112.12
413829297142529
15:37:18
XLON
2223
112.12
413829297142530
15:37:50
XLON
11121
112.14
413829297142642
15:37:50
XLON
3000
112.14
413829297142643
15:37:50
XLON
2500
112.14
413829297142644
15:37:50
XLON
3690
112.14
413829297142645
15:38:10
XLON
1805
112.16
413829297142706
15:38:10
XLON
12608
112.16
413829297142707
15:38:10
XLON
1105
112.16
413829297142708
15:38:16
XLON
3590
112.20
413829297142747
15:38:16
XLON
3053
112.20
413829297142748
15:38:19
XLON
603
112.22
413829297142768
15:38:19
XLON
2194
112.22
413829297142783
15:38:19
XLON
2872
112.22
413829297142784
15:38:19
XLON
3050
112.22
413829297142785
15:38:19
XLON
3000
112.22
413829297142786
15:38:20
XLON
1203
112.22
413829297142787
15:38:20
XLON
1329
112.22
413829297142788
15:38:20
XLON
2495
112.22
413829297142789
15:38:20
XLON
2189
112.22
413829297142790
15:38:20
XLON
406
112.22
413829297142797
15:38:31
XLON
883
112.22
413829297142835
15:39:29
XLON
9785
112.22
413829297142968
15:40:02
XLON
1678
112.22
413829297143027
15:40:02
XLON
8107
112.22
413829297143028
15:40:02
XLON
3200
112.22
413829297143030
15:40:02
XLON
2261
112.22
413829297143031
15:40:03
XLON
2936
112.22
413829297143032
15:40:03
XLON
2368
112.22
413829297143033
15:40:03
XLON
2836
112.22
413829297143034
15:40:05
XLON
2359
112.22
413829297143044
15:40:06
XLON
2059
112.22
413829297143049
15:40:08
XLON
1639
112.22
413829297143069
15:40:11
XLON
7972
112.22
413829297143074
15:40:13
XLON
2946
112.22
413829297143082
15:41:08
XLON
2194
112.30
413829297143295
15:41:08
XLON
3063
112.30
413829297143296
15:41:08
XLON
2210
112.30
413829297143297
15:41:09
XLON
540
112.30
413829297143298
15:41:09
XLON
2505
112.30
413829297143299
15:41:09
XLON
1808
112.30
413829297143300
15:41:09
XLON
2666
112.30
413829297143301
15:41:09
XLON
1101
112.30
413829297143302
15:41:09
XLON
2103
112.30
413829297143303
15:41:10
XLON
853
112.30
413829297143304
15:41:10
XLON
1856
112.30
413829297143305
15:41:11
XLON
9203
112.30
413829297143315
15:41:34
XLON
4791
112.30
413829297143359
15:41:37
XLON
10279
112.28
413829297143370
15:41:37
XLON
3000
112.28
413829297143373
15:41:38
XLON
2103
112.28
413829297143374
15:41:38
XLON
1843
112.28
413829297143375
15:41:39
XLON
1859
112.28
413829297143380
15:41:39
XLON
2078
112.28
413829297143381
15:41:39
XLON
3000
112.28
413829297143382
15:41:39
XLON
3000
112.28
413829297143383
15:41:39
XLON
1520
112.28
413829297143384
15:41:39
XLON
1700
112.28
413829297143385
15:41:53
XLON
2500
112.26
413829297143447
15:41:53
XLON
2500
112.26
413829297143448
15:41:53
XLON
225
112.26
413829297143449
15:41:53
XLON
2500
112.26
413829297143450
15:41:53
XLON
6235
112.26
413829297143451
15:41:53
XLON
3000
112.26
413829297143452
15:41:53
XLON
774
112.26
413829297143453
15:41:54
XLON
972
112.22
413829297143475
15:41:57
XLON
7732
112.22
413829297143478
15:42:01
XLON
771
112.24
413829297143499
15:42:03
XLON
2000
112.24
413829297143525
15:42:16
XLON
2262
112.26
413829297143582
15:42:16
XLON
3058
112.26
413829297143583
15:42:20
XLON
1823
112.26
413829297143585
15:42:20
XLON
2868
112.26
413829297143586
15:42:20
XLON
2204
112.26
413829297143587
15:42:23
XLON
899
112.26
413829297143590
15:43:29
XLON
3838
112.28
413829297143856
15:43:46
XLON
12629
112.28
413829297143900
15:43:47
XLON
10943
112.28
413829297143904
15:43:53
XLON
2924
112.28
413829297143914
15:43:53
XLON
2801
112.28
413829297143915
15:43:54
XLON
560
112.28
413829297143916
15:44:27
XLON
2500
112.28
413829297143962
15:44:32
XLON
3021
112.28
413829297143967
15:44:32
XLON
2347
112.28
413829297143968
15:44:32
XLON
3000
112.28
413829297143969
15:44:35
XLON
2471
112.28
413829297143972
15:44:35
XLON
1920
112.28
413829297143973
15:44:35
XLON
2981
112.28
413829297143974
15:44:46
XLON
3000
112.28
413829297144013
15:44:50
XLON
2780
112.28
413829297144014
15:44:50
XLON
3000
112.28
413829297144015
15:44:51
XLON
2274
112.28
413829297144016
15:44:53
XLON
2896
112.28
413829297144020
15:44:54
XLON
2369
112.28
413829297144021
15:44:54
XLON
2061
112.28
413829297144022
15:44:55
XLON
907
112.28
413829297144023
15:44:56
XLON
1212
112.28
413829297144026
15:45:00
XLON
1972
112.26
413829297144037
15:45:00
XLON
7399
112.26
413829297144038
15:45:42
XLON
3514
112.24
413829297144135
15:45:47
XLON
6486
112.22
413829297144146
15:45:48
XLON
3011
112.22
413829297144148
15:45:50
XLON
2142
112.22
413829297144156
15:46:09
XLON
10000
112.24
413829297144234
15:46:14
XLON
2290
112.24
413829297144261
15:46:16
XLON
3142
112.22
413829297144273
15:46:18
XLON
5414
112.22
413829297144274
15:46:18
XLON
3142
112.22
413829297144275
15:46:19
XLON
1444
112.22
413829297144276
15:46:19
XLON
880
112.22
413829297144277
15:46:20
XLON
719
112.22
413829297144278
15:46:42
XLON
3908
112.22
413829297144316
15:46:47
XLON
2047
112.22
413829297144327
15:46:47
XLON
3526
112.22
413829297144328
15:46:50
XLON
1674
112.22
413829297144334
15:46:53
XLON
2224
112.22
413829297144347
15:46:55
XLON
943
112.22
413829297144353
15:46:55
XLON
2286
112.22
413829297144354
15:47:02
XLON
2180
112.22
413829297144383
15:47:05
XLON
938
112.22
413829297144392
15:47:05
XLON
720
112.22
413829297144393
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.ENDPOSFEEFWSEFSEES
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