REG - Vodafone Group Plc - Transaction in Own Shares
22 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:
22 October 2021
Number of ordinary shares of 2020/21 US cents each purchased:
5,707,176
Highest price paid per share (pence):
111.36
Lowest price paid per share (pence):
110.16
Volume weighted average price paid per share (pence):
110.68
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,379,146,086 of its ordinary shares in treasury and has 27,438,443,932 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 22 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 22 October 2021 is set out below.
Schedule of purchases - aggregate information
Trading venue
Volume weighted average price (pence per share)
Aggregated volume
XLON
110.68
5,707,176
Schedule of purchases - individual transactions
Transaction Time
Trading Venue
Number of Shares
Price Per Share (GBP)
Transaction Reference Number
08:36:33
XLON
3417
110.62
415066247666545
08:39:09
XLON
2466
110.70
415066247667100
08:40:28
XLON
2900
110.82
415066247667221
08:40:28
XLON
1914
110.82
415066247667222
08:40:28
XLON
1037
110.82
415066247667223
08:40:28
XLON
548
110.82
415066247667224
08:40:33
XLON
1063
110.82
415066247667246
08:40:44
XLON
11896
110.80
415066247667283
08:40:44
XLON
1190
110.80
415066247667285
08:40:44
XLON
3000
110.82
415066247667286
08:40:44
XLON
1980
110.82
415066247667287
08:40:44
XLON
6266
110.82
415066247667288
08:41:32
XLON
1126
110.80
415066247667361
08:41:32
XLON
10979
110.80
415066247667362
08:41:53
XLON
3553
110.78
415066247667393
08:41:53
XLON
1751
110.78
415066247667394
08:43:05
XLON
1205
110.80
415066247667491
08:43:05
XLON
3363
110.80
415066247667492
08:43:10
XLON
2285
110.80
415066247667497
08:43:10
XLON
590
110.80
415066247667498
08:43:26
XLON
9334
110.78
415066247667517
08:43:26
XLON
4043
110.78
415066247667518
08:43:47
XLON
466
110.74
415066247667566
08:43:47
XLON
3041
110.74
415066247667567
08:44:24
XLON
1
110.78
415066247667632
08:45:14
XLON
2273
110.78
415066247667693
08:45:14
XLON
5246
110.78
415066247667694
08:45:14
XLON
4488
110.78
415066247667695
08:45:14
XLON
577
110.78
415066247667696
08:45:29
XLON
10693
110.80
415066247667724
08:45:29
XLON
2146
110.80
415066247667725
08:46:13
XLON
1135
110.86
415066247667820
08:46:13
XLON
12124
110.86
415066247667821
08:47:09
XLON
4411
110.84
415066247667884
08:47:09
XLON
3000
110.84
415066247667895
08:47:09
XLON
3685
110.84
415066247667896
08:47:09
XLON
263
110.84
415066247667899
08:47:10
XLON
851
110.82
415066247667904
08:47:10
XLON
908
110.82
415066247667905
08:47:10
XLON
1241
110.82
415066247667906
08:47:25
XLON
3086
110.80
415066247667958
08:47:49
XLON
2925
110.78
415066247667995
08:48:38
XLON
7107
110.82
415066247668062
08:49:01
XLON
346
110.80
415066247668092
08:49:01
XLON
839
110.80
415066247668093
08:49:01
XLON
1649
110.80
415066247668094
08:49:28
XLON
4419
110.80
415066247668146
08:50:06
XLON
4409
110.80
415066247668174
08:50:30
XLON
2780
110.80
415066247668206
08:52:00
XLON
2881
110.82
415066247668344
08:52:00
XLON
3300
110.82
415066247668345
08:52:00
XLON
3000
110.82
415066247668346
08:52:00
XLON
1200
110.82
415066247668347
08:52:00
XLON
3216
110.82
415066247668348
08:52:24
XLON
5796
110.78
415066247668363
08:52:24
XLON
1405
110.78
415066247668364
08:52:24
XLON
3000
110.78
415066247668365
08:52:24
XLON
478
110.80
415066247668366
08:52:39
XLON
3326
110.76
415066247668376
08:52:39
XLON
3000
110.76
415066247668378
08:52:39
XLON
450
110.76
415066247668379
08:54:13
XLON
3274
110.86
415066247668533
08:54:13
XLON
3000
110.86
415066247668534
08:54:13
XLON
1434
110.86
415066247668535
08:54:13
XLON
1567
110.86
415066247668536
08:55:00
XLON
7310
110.84
415066247668627
08:55:00
XLON
2927
110.86
415066247668635
08:55:18
XLON
4753
110.82
415066247668676
08:56:45
XLON
2817
110.90
415066247668778
08:57:03
XLON
2776
110.90
415066247668812
08:58:04
XLON
13809
110.86
415066247668902
08:58:04
XLON
1495
110.86
415066247668903
08:58:04
XLON
3000
110.86
415066247668904
08:58:04
XLON
3000
110.88
415066247668905
08:58:04
XLON
569
110.88
415066247668906
08:58:04
XLON
4497
110.88
415066247668907
08:59:42
XLON
5511
110.84
415066247669133
09:00:00
XLON
9215
110.86
415066247669157
09:00:38
XLON
3832
110.84
415066247669292
09:00:39
XLON
5249
110.84
415066247669297
09:00:48
XLON
3299
110.82
415066247669316
09:01:53
XLON
6501
110.76
415066247669455
09:01:56
XLON
5860
110.76
415066247669483
09:02:33
XLON
3108
110.74
415066247669549
09:02:33
XLON
1641
110.74
415066247669550
09:02:33
XLON
2244
110.74
415066247669551
09:04:00
XLON
3282
110.76
415066247669691
09:04:00
XLON
1882
110.78
415066247669694
09:04:03
XLON
1877
110.78
415066247669697
09:04:49
XLON
2054
110.80
415066247669766
09:04:54
XLON
2
110.80
415066247669784
09:05:21
XLON
2200
110.80
415066247669805
09:05:21
XLON
2240
110.80
415066247669806
09:05:21
XLON
3175
110.80
415066247669807
09:05:21
XLON
5557
110.78
415066247669814
09:05:22
XLON
3000
110.78
415066247669815
09:05:44
XLON
3300
110.84
415066247669839
09:05:44
XLON
2104
110.84
415066247669840
09:05:52
XLON
4014
110.78
415066247669864
09:05:52
XLON
7231
110.82
415066247669862
09:08:02
XLON
7777
110.86
415066247670123
09:08:02
XLON
10058
110.86
415066247670126
09:08:02
XLON
2298
110.86
415066247670127
09:08:31
XLON
2848
110.88
415066247670222
09:08:44
XLON
1885
110.88
415066247670268
09:08:44
XLON
1402
110.88
415066247670269
09:09:36
XLON
2879
110.86
415066247670397
09:09:36
XLON
5119
110.86
415066247670400
09:10:41
XLON
6295
110.90
415066247670511
09:12:15
XLON
1043
110.96
415066247670666
09:14:00
XLON
12438
110.94
415066247670832
09:14:01
XLON
3000
110.94
415066247670833
09:15:24
XLON
2300
110.90
415066247671026
09:15:24
XLON
1752
110.90
415066247671027
09:15:24
XLON
3000
110.90
415066247671028
09:15:24
XLON
1556
110.90
415066247671029
09:15:24
XLON
3300
110.92
415066247671030
09:15:24
XLON
2178
110.92
415066247671031
09:15:24
XLON
3000
110.92
415066247671032
09:15:24
XLON
240
110.92
415066247671033
09:15:24
XLON
1200
110.92
415066247671034
09:15:24
XLON
2599
110.92
415066247671035
09:15:24
XLON
9292
110.88
415066247671036
09:15:51
XLON
1536
110.86
415066247671085
09:15:51
XLON
2195
110.86
415066247671086
09:18:27
XLON
425
110.82
415066247671349
09:20:02
XLON
470
110.84
415066247671510
09:20:20
XLON
6780
110.82
415066247671575
09:20:20
XLON
262
110.84
415066247671579
09:20:20
XLON
3000
110.84
415066247671580
09:20:20
XLON
8328
110.84
415066247671581
09:20:20
XLON
8110
110.84
415066247671582
09:20:25
XLON
2902
110.82
415066247671584
09:20:45
XLON
1881
110.78
415066247671602
09:20:45
XLON
3000
110.78
415066247671603
09:20:45
XLON
4400
110.78
415066247671604
09:21:09
XLON
8658
110.76
415066247671627
09:21:09
XLON
2200
110.76
415066247671628
09:21:09
XLON
1150
110.76
415066247671629
09:21:09
XLON
970
110.76
415066247671630
09:22:21
XLON
3090
110.68
415066247671756
09:22:39
XLON
2975
110.68
415066247671799
09:23:18
XLON
7932
110.68
415066247671851
09:23:18
XLON
5783
110.68
415066247671853
09:24:04
XLON
4342
110.70
415066247671955
09:24:33
XLON
3393
110.74
415066247672063
09:24:34
XLON
3510
110.72
415066247672068
09:26:51
XLON
3000
110.82
415066247672331
09:28:06
XLON
3000
110.80
415066247672569
09:28:11
XLON
2252
110.80
415066247672582
09:28:11
XLON
12374
110.78
415066247672585
09:28:11
XLON
2500
110.78
415066247672587
09:28:11
XLON
3000
110.78
415066247672588
09:29:09
XLON
3000
110.80
415066247672745
09:29:14
XLON
13759
110.78
415066247672755
09:30:10
XLON
869
110.74
415066247672837
09:30:10
XLON
2370
110.74
415066247672838
09:30:30
XLON
5136
110.70
415066247672886
09:30:58
XLON
6843
110.70
415066247672954
09:32:03
XLON
2788
110.64
415066247673144
09:33:08
XLON
2101
110.68
415066247673275
09:33:08
XLON
10080
110.68
415066247673276
09:33:08
XLON
3363
110.66
415066247673278
09:33:53
XLON
1064
110.66
415066247673340
09:33:53
XLON
3000
110.66
415066247673341
09:35:13
XLON
6344
110.68
415066247673496
09:35:13
XLON
77
110.68
415066247673497
09:35:13
XLON
6703
110.68
415066247673498
09:37:40
XLON
9596
110.72
415066247673738
09:38:58
XLON
3000
110.74
415066247673908
09:38:58
XLON
11385
110.74
415066247673905
09:39:08
XLON
9119
110.74
415066247673945
09:39:30
XLON
5594
110.74
415066247673969
09:41:04
XLON
2783
110.74
415066247674089
09:41:04
XLON
2843
110.74
415066247674086
09:41:28
XLON
4541
110.72
415066247674111
09:41:28
XLON
3027
110.72
415066247674114
09:42:18
XLON
4621
110.72
415066247674200
09:44:05
XLON
5721
110.78
415066247674333
09:44:05
XLON
4742
110.78
415066247674334
09:45:41
XLON
6533
110.76
415066247674558
09:45:41
XLON
3000
110.76
415066247674560
09:45:41
XLON
1838
110.76
415066247674561
09:47:52
XLON
5690
110.80
415066247674731
09:47:52
XLON
2235
110.82
415066247674736
09:47:52
XLON
1230
110.82
415066247674737
09:47:52
XLON
479
110.82
415066247674738
09:48:38
XLON
1558
110.80
415066247674805
09:49:48
XLON
4248
110.80
415066247674932
09:49:48
XLON
2900
110.80
415066247674934
09:49:48
XLON
3000
110.80
415066247674935
09:49:48
XLON
1995
110.80
415066247674936
09:50:13
XLON
6510
110.78
415066247674956
09:50:13
XLON
723
110.78
415066247674957
09:51:13
XLON
3744
110.78
415066247675050
09:51:13
XLON
3300
110.78
415066247675052
09:51:13
XLON
2178
110.78
415066247675053
09:51:13
XLON
1689
110.78
415066247675054
09:54:48
XLON
2308
110.82
415066247675325
09:54:48
XLON
9530
110.82
415066247675326
09:54:48
XLON
296
110.82
415066247675327
09:54:48
XLON
2763
110.82
415066247675330
09:55:26
XLON
4045
110.80
415066247675405
09:55:28
XLON
930
110.80
415066247675407
09:55:29
XLON
3317
110.80
415066247675408
09:56:58
XLON
6030
110.80
415066247675521
09:56:58
XLON
4568
110.80
415066247675523
09:56:58
XLON
3000
110.80
415066247675524
09:56:58
XLON
24
110.80
415066247675525
09:57:08
XLON
4568
110.76
415066247675536
09:57:55
XLON
504
110.74
415066247675615
09:57:55
XLON
3364
110.74
415066247675616
09:57:55
XLON
42
110.74
415066247675617
09:58:48
XLON
4188
110.72
415066247675662
09:58:48
XLON
3300
110.72
415066247675666
09:58:48
XLON
976
110.72
415066247675667
09:59:09
XLON
78
110.72
415066247675746
10:02:04
XLON
3089
110.72
415066247675915
10:02:04
XLON
1499
110.72
415066247675918
10:02:40
XLON
12778
110.68
415066247676019
10:04:30
XLON
940
110.68
415066247676130
10:05:05
XLON
1756
110.70
415066247676214
10:05:15
XLON
11778
110.70
415066247676226
10:06:57
XLON
3300
110.70
415066247676317
10:07:02
XLON
2180
110.70
415066247676323
10:07:02
XLON
1230
110.70
415066247676324
10:07:02
XLON
3951
110.70
415066247676325
10:07:05
XLON
1325
110.70
415066247676336
10:07:05
XLON
1387
110.70
415066247676337
10:07:05
XLON
7462
110.70
415066247676338
10:07:05
XLON
3000
110.70
415066247676339
10:07:05
XLON
1028
110.70
415066247676340
10:07:05
XLON
6293
110.68
415066247676342
10:07:05
XLON
4455
110.68
415066247676343
10:07:15
XLON
2687
110.68
415066247676375
10:07:15
XLON
3000
110.68
415066247676376
10:08:04
XLON
3000
110.72
415066247676453
10:08:09
XLON
3288
110.72
415066247676468
10:08:23
XLON
334
110.70
415066247676491
10:08:23
XLON
2527
110.70
415066247676492
10:08:23
XLON
967
110.70
415066247676493
10:11:22
XLON
3410
110.74
415066247676658
10:11:22
XLON
2945
110.74
415066247676661
10:13:13
XLON
11048
110.72
415066247676854
10:13:13
XLON
3000
110.74
415066247676860
10:13:13
XLON
11276
110.74
415066247676861
10:13:13
XLON
1238
110.76
415066247676862
10:13:13
XLON
583
110.76
415066247676863
10:13:13
XLON
3000
110.74
415066247676866
10:13:13
XLON
4379
110.74
415066247676867
10:13:24
XLON
4887
110.68
415066247676897
10:13:24
XLON
4754
110.72
415066247676893
10:15:14
XLON
1255
110.64
415066247677061
10:15:14
XLON
3561
110.64
415066247677062
10:16:34
XLON
2259
110.68
415066247677166
10:16:34
XLON
3300
110.68
415066247677165
10:16:39
XLON
1848
110.68
415066247677171
10:16:49
XLON
4211
110.68
415066247677182
10:16:49
XLON
9462
110.68
415066247677194
10:18:15
XLON
2847
110.70
415066247677306
10:18:32
XLON
2347
110.70
415066247677333
10:18:32
XLON
500
110.70
415066247677334
10:18:49
XLON
2500
110.70
415066247677348
10:18:49
XLON
348
110.70
415066247677349
10:19:06
XLON
2849
110.70
415066247677377
10:19:18
XLON
1919
110.70
415066247677391
10:19:18
XLON
952
110.70
415066247677392
10:19:35
XLON
2048
110.70
415066247677400
10:19:35
XLON
802
110.70
415066247677401
10:19:52
XLON
638
110.70
415066247677407
10:19:52
XLON
2213
110.70
415066247677408
10:20:10
XLON
2852
110.70
415066247677428
10:20:23
XLON
2816
110.70
415066247677438
10:20:41
XLON
184
110.70
415066247677478
10:20:41
XLON
2598
110.70
415066247677479
10:20:59
XLON
2592
110.70
415066247677502
10:20:59
XLON
190
110.70
415066247677503
10:21:17
XLON
2783
110.70
415066247677516
10:21:17
XLON
12349
110.66
415066247677518
10:21:17
XLON
1362
110.66
415066247677519
10:22:33
XLON
3857
110.54
415066247677591
10:23:09
XLON
7767
110.52
415066247677641
10:24:07
XLON
1669
110.50
415066247677730
10:24:07
XLON
3657
110.50
415066247677731
10:24:16
XLON
7967
110.50
415066247677744
10:24:50
XLON
2769
110.46
415066247677842
10:25:42
XLON
4440
110.50
415066247678016
10:29:04
XLON
8080
110.56
415066247678455
10:29:04
XLON
3300
110.56
415066247678458
10:29:04
XLON
3000
110.56
415066247678459
10:29:04
XLON
827
110.56
415066247678460
10:29:31
XLON
1125
110.56
415066247678500
10:29:31
XLON
5852
110.56
415066247678501
10:29:31
XLON
7746
110.56
415066247678499
10:30:17
XLON
4383
110.52
415066247678585
10:30:17
XLON
1396
110.52
415066247678586
10:30:19
XLON
5960
110.54
415066247678599
10:31:43
XLON
9273
110.56
415066247678676
10:32:02
XLON
1331
110.56
415066247678722
10:32:02
XLON
2563
110.56
415066247678723
10:32:02
XLON
2918
110.56
415066247678724
10:36:15
XLON
3693
110.50
415066247679043
10:37:48
XLON
608
110.52
415066247679187
10:37:48
XLON
8706
110.52
415066247679188
10:43:04
XLON
13127
110.44
415066247679669
10:44:39
XLON
3205
110.40
415066247679766
10:44:52
XLON
3054
110.38
415066247679777
10:48:00
XLON
9350
110.36
415066247680008
10:48:00
XLON
986
110.36
415066247680009
10:51:39
XLON
3631
110.30
415066247680200
10:53:14
XLON
808
110.30
415066247680325
10:53:14
XLON
3000
110.30
415066247680326
10:53:14
XLON
409
110.30
415066247680327
10:53:16
XLON
3000
110.30
415066247680328
10:53:19
XLON
3000
110.30
415066247680329
10:55:39
XLON
3175
110.32
415066247680454
10:55:39
XLON
3000
110.32
415066247680455
10:55:39
XLON
1017
110.32
415066247680456
10:56:55
XLON
4082
110.28
415066247680629
10:58:04
XLON
13555
110.32
415066247680729
10:58:26
XLON
4638
110.32
415066247680753
11:00:34
XLON
7754
110.32
415066247680932
11:07:12
XLON
2579
110.38
415066247681419
11:07:12
XLON
2233
110.38
415066247681420
11:07:12
XLON
1260
110.38
415066247681421
11:08:27
XLON
311
110.36
415066247681470
11:08:27
XLON
233
110.38
415066247681471
11:08:27
XLON
2656
110.38
415066247681472
11:13:00
XLON
1200
110.44
415066247681998
11:13:00
XLON
3000
110.44
415066247681999
11:13:05
XLON
2356
110.44
415066247682006
11:13:05
XLON
1072
110.44
415066247682007
11:13:19
XLON
8634
110.42
415066247682108
11:15:38
XLON
3400
110.38
415066247682430
11:18:23
XLON
10384
110.40
415066247682669
11:18:23
XLON
3000
110.40
415066247682670
11:19:00
XLON
10568
110.40
415066247682726
11:24:07
XLON
260
110.38
415066247683165
11:24:08
XLON
895
110.38
415066247683171
11:24:08
XLON
2256
110.38
415066247683172
11:24:30
XLON
3000
110.38
415066247683196
11:24:30
XLON
1200
110.38
415066247683197
11:24:30
XLON
1200
110.38
415066247683198
11:24:30
XLON
922
110.38
415066247683199
11:24:35
XLON
1383
110.38
415066247683203
11:24:35
XLON
3000
110.38
415066247683204
11:25:03
XLON
2938
110.40
415066247683238
11:25:03
XLON
3539
110.40
415066247683239
11:25:15
XLON
5033
110.42
415066247683253
11:25:15
XLON
11510
110.42
415066247683254
11:25:16
XLON
363
110.42
415066247683256
11:25:16
XLON
3000
110.42
415066247683257
11:25:31
XLON
2995
110.42
415066247683290
11:25:47
XLON
3424
110.42
415066247683312
11:26:46
XLON
3180
110.40
415066247683386
11:26:46
XLON
2763
110.40
415066247683387
11:26:46
XLON
3000
110.38
415066247683390
11:26:46
XLON
414
110.38
415066247683391
11:26:48
XLON
3000
110.38
415066247683403
11:26:48
XLON
3300
110.38
415066247683404
11:26:50
XLON
319
110.38
415066247683433
11:26:50
XLON
1200
110.38
415066247683434
11:26:50
XLON
3300
110.38
415066247683435
11:26:50
XLON
3000
110.38
415066247683436
11:26:51
XLON
3300
110.38
415066247683437
11:26:51
XLON
4150
110.38
415066247683438
11:26:51
XLON
3000
110.38
415066247683439
11:28:19
XLON
3300
110.36
415066247683528
11:28:19
XLON
1478
110.36
415066247683529
11:30:41
XLON
11629
110.30
415066247683722
11:30:42
XLON
2997
110.30
415066247683725
11:30:44
XLON
3000
110.30
415066247683727
11:30:45
XLON
3576
110.30
415066247683728
11:31:00
XLON
1154
110.30
415066247683753
11:31:00
XLON
2786
110.30
415066247683754
11:32:03
XLON
3362
110.32
415066247683842
11:32:08
XLON
3000
110.32
415066247683854
11:32:08
XLON
1230
110.32
415066247683855
11:33:02
XLON
3897
110.30
415066247683902
11:33:02
XLON
5444
110.30
415066247683903
11:34:04
XLON
7828
110.30
415066247684023
11:34:04
XLON
3000
110.30
415066247684024
11:34:04
XLON
1308
110.30
415066247684025
11:38:07
XLON
500
110.28
415066247684386
11:38:07
XLON
3000
110.28
415066247684387
11:38:07
XLON
4870
110.28
415066247684388
11:38:07
XLON
3300
110.28
415066247684389
11:38:09
XLON
3300
110.28
415066247684390
11:38:09
XLON
2532
110.28
415066247684391
11:38:09
XLON
1173
110.28
415066247684392
11:38:11
XLON
3300
110.28
415066247684394
11:38:11
XLON
2075
110.28
415066247684395
11:38:14
XLON
407
110.28
415066247684399
11:39:02
XLON
2199
110.28
415066247684441
11:39:02
XLON
1911
110.28
415066247684442
11:39:14
XLON
2
110.28
415066247684458
11:39:14
XLON
1799
110.28
415066247684459
11:39:14
XLON
3000
110.28
415066247684460
11:40:57
XLON
7527
110.26
415066247684533
11:41:00
XLON
1214
110.26
415066247684535
11:42:02
XLON
2268
110.26
415066247684576
11:42:02
XLON
6402
110.26
415066247684577
11:42:20
XLON
3389
110.24
415066247684590
11:42:27
XLON
3723
110.22
415066247684598
11:42:34
XLON
2223
110.20
415066247684607
11:42:34
XLON
1642
110.20
415066247684608
11:42:34
XLON
1220
110.20
415066247684609
11:42:50
XLON
1895
110.22
415066247684644
11:42:50
XLON
922
110.22
415066247684645
11:42:50
XLON
3350
110.22
415066247684646
11:42:50
XLON
3000
110.22
415066247684647
11:44:06
XLON
12617
110.22
415066247684720
11:44:24
XLON
3000
110.20
415066247684733
11:46:04
XLON
2101
110.20
415066247684830
11:46:09
XLON
5611
110.18
415066247684834
11:46:09
XLON
2205
110.20
415066247684831
11:46:09
XLON
3000
110.20
415066247684832
11:46:09
XLON
1771
110.20
415066247684833
11:46:18
XLON
3200
110.16
415066247684852
11:46:18
XLON
3000
110.16
415066247684853
11:46:23
XLON
1230
110.16
415066247684858
11:46:23
XLON
993
110.16
415066247684859
11:46:23
XLON
2101
110.16
415066247684860
11:46:26
XLON
1908
110.16
415066247684864
11:46:26
XLON
811
110.16
415066247684865
11:46:26
XLON
204
110.16
415066247684866
11:51:56
XLON
3129
110.22
415066247685225
11:51:56
XLON
3300
110.22
415066247685227
11:51:56
XLON
3465
110.22
415066247685228
11:54:20
XLON
10012
110.22
415066247685536
11:54:20
XLON
963
110.22
415066247685537
11:54:20
XLON
1493
110.22
415066247685538
11:54:28
XLON
1125
110.24
415066247685556
11:54:32
XLON
210
110.24
415066247685558
11:56:06
XLON
2101
110.22
415066247685629
11:56:06
XLON
1641
110.22
415066247685630
11:56:06
XLON
3000
110.22
415066247685631
11:56:28
XLON
10675
110.22
415066247685654
11:56:28
XLON
3000
110.22
415066247685655
11:56:28
XLON
7650
110.20
415066247685656
11:56:54
XLON
1000
110.20
415066247685677
11:56:54
XLON
11318
110.20
415066247685678
11:57:02
XLON
12950
110.20
415066247685687
11:57:21
XLON
3000
110.20
415066247685707
11:57:21
XLON
922
110.20
415066247685708
11:57:26
XLON
1437
110.20
415066247685714
11:57:26
XLON
3000
110.20
415066247685715
12:02:42
XLON
6771
110.24
415066247686255
12:03:26
XLON
1023
110.26
415066247686339
12:03:47
XLON
12271
110.26
415066247686349
12:03:47
XLON
3000
110.26
415066247686350
12:03:52
XLON
2184
110.26
415066247686353
12:03:52
XLON
1772
110.26
415066247686354
12:03:55
XLON
1786
110.26
415066247686374
12:04:23
XLON
3000
110.28
415066247686398
12:10:22
XLON
9270
110.32
415066247686728
12:10:22
XLON
1673
110.32
415066247686729
12:10:22
XLON
2208
110.32
415066247686731
12:10:24
XLON
1633
110.32
415066247686733
12:13:31
XLON
11538
110.34
415066247686966
12:13:40
XLON
5511
110.34
415066247686973
12:13:40
XLON
3071
110.34
415066247686974
12:13:45
XLON
2296
110.34
415066247686979
12:14:01
XLON
1786
110.36
415066247687012
12:14:01
XLON
3000
110.36
415066247687013
12:14:05
XLON
3161
110.32
415066247687029
12:14:05
XLON
9985
110.32
415066247687030
12:17:08
XLON
506
110.34
415066247687262
12:17:08
XLON
3000
110.34
415066247687263
12:18:24
XLON
11913
110.36
415066247687428
12:18:24
XLON
5677
110.38
415066247687431
12:18:24
XLON
2700
110.38
415066247687432
12:18:24
XLON
1200
110.38
415066247687433
12:18:24
XLON
1103
110.38
415066247687434
12:22:37
XLON
3002
110.34
415066247687749
12:22:37
XLON
4705
110.34
415066247687750
12:22:44
XLON
2481
110.34
415066247687755
12:22:44
XLON
2283
110.34
415066247687756
12:23:18
XLON
3746
110.32
415066247687804
12:23:18
XLON
3000
110.32
415066247687805
12:23:18
XLON
731
110.32
415066247687806
12:24:44
XLON
3580
110.24
415066247687941
12:24:45
XLON
3000
110.24
415066247687944
12:24:45
XLON
3000
110.24
415066247687947
12:24:45
XLON
2205
110.24
415066247687948
12:24:50
XLON
6858
110.24
415066247687961
12:24:50
XLON
2061
110.24
415066247687962
12:24:51
XLON
1300
110.24
415066247687965
12:24:51
XLON
1604
110.24
415066247687964
12:24:52
XLON
1264
110.24
415066247687967
12:24:52
XLON
1073
110.24
415066247687966
12:24:53
XLON
1955
110.24
415066247687968
12:24:56
XLON
2
110.24
415066247687969
12:24:56
XLON
12821
110.24
415066247687970
12:24:57
XLON
5109
110.24
415066247687971
12:24:57
XLON
3000
110.24
415066247687972
12:24:59
XLON
3150
110.24
415066247687976
12:26:20
XLON
876
110.32
415066247688066
12:26:20
XLON
1144
110.32
415066247688067
12:26:25
XLON
3175
110.32
415066247688068
12:26:25
XLON
1141
110.32
415066247688069
12:26:25
XLON
922
110.32
415066247688070
12:26:27
XLON
1089
110.32
415066247688071
12:26:27
XLON
1139
110.32
415066247688072
12:26:27
XLON
3000
110.32
415066247688073
12:26:29
XLON
1264
110.32
415066247688074
12:26:37
XLON
555
110.32
415066247688076
12:26:37
XLON
11510
110.30
415066247688078
12:26:50
XLON
3300
110.30
415066247688091
12:27:02
XLON
8711
110.30
415066247688111
12:27:02
XLON
3300
110.28
415066247688112
12:27:07
XLON
2276
110.28
415066247688122
12:27:07
XLON
2272
110.28
415066247688123
12:27:50
XLON
1861
110.28
415066247688172
12:27:50
XLON
1176
110.28
415066247688173
12:32:02
XLON
1877
110.34
415066247688632
12:35:27
XLON
2936
110.36
415066247688885
12:35:27
XLON
1937
110.36
415066247688886
12:35:30
XLON
2345
110.36
415066247688888
12:35:32
XLON
1230
110.36
415066247688889
12:35:33
XLON
1117
110.36
415066247688890
12:35:35
XLON
1264
110.36
415066247688891
12:35:35
XLON
2394
110.36
415066247688892
12:35:35
XLON
5041
110.34
415066247688894
12:35:35
XLON
4879
110.34
415066247688896
12:42:27
XLON
1700
110.40
415066247689417
12:42:27
XLON
1200
110.40
415066247689418
12:42:27
XLON
1200
110.40
415066247689419
12:42:27
XLON
2686
110.40
415066247689420
12:42:27
XLON
1377
110.40
415066247689421
12:42:32
XLON
3300
110.38
415066247689426
12:42:33
XLON
922
110.38
415066247689430
12:42:38
XLON
1892
110.38
415066247689434
12:44:27
XLON
10086
110.38
415066247689569
12:45:05
XLON
2700
110.38
415066247689627
12:45:05
XLON
3000
110.38
415066247689628
12:45:05
XLON
1200
110.38
415066247689629
12:45:06
XLON
2313
110.38
415066247689631
12:45:06
XLON
922
110.38
415066247689632
12:45:07
XLON
1052
110.38
415066247689633
12:45:16
XLON
53
110.38
415066247689642
12:45:53
XLON
12290
110.36
415066247689686
12:45:53
XLON
4129
110.36
415066247689701
12:45:53
XLON
747
110.36
415066247689702
12:50:14
XLON
3309
110.38
415066247690086
12:52:01
XLON
5199
110.34
415066247690269
12:52:01
XLON
3000
110.34
415066247690278
12:52:01
XLON
1200
110.36
415066247690279
12:52:01
XLON
3000
110.36
415066247690280
12:52:01
XLON
5578
110.36
415066247690281
12:52:01
XLON
1200
110.36
415066247690282
12:52:01
XLON
3362
110.36
415066247690283
12:52:01
XLON
3000
110.34
415066247690287
12:52:06
XLON
1
110.34
415066247690297
12:52:06
XLON
2273
110.34
415066247690298
12:52:06
XLON
7120
110.34
415066247690299
12:52:07
XLON
3071
110.34
415066247690300
12:52:07
XLON
1453
110.34
415066247690301
12:52:07
XLON
214
110.34
415066247690302
12:53:00
XLON
11213
110.36
415066247690397
12:53:00
XLON
3300
110.36
415066247690401
12:53:00
XLON
3000
110.36
415066247690402
12:53:00
XLON
3238
110.36
415066247690403
12:53:00
XLON
991
110.36
415066247690404
12:57:41
XLON
2165
110.36
415066247690761
12:57:41
XLON
1827
110.36
415066247690762
12:57:41
XLON
8303
110.36
415066247690770
12:57:41
XLON
1162
110.36
415066247690771
12:58:02
XLON
10652
110.34
415066247690803
12:58:42
XLON
5041
110.32
415066247690864
12:58:42
XLON
2325
110.32
415066247690865
12:58:42
XLON
772
110.32
415066247690866
12:58:46
XLON
7279
110.30
415066247690874
12:59:54
XLON
1513
110.32
415066247690954
13:00:16
XLON
5659
110.30
415066247690995
13:00:16
XLON
1680
110.30
415066247690997
13:00:17
XLON
3039
110.30
415066247690998
13:03:04
XLON
1673
110.34
415066247691161
13:03:04
XLON
7071
110.34
415066247691162
13:03:04
XLON
2165
110.34
415066247691163
13:03:04
XLON
2312
110.34
415066247691164
13:03:04
XLON
1162
110.34
415066247691165
13:03:06
XLON
35
110.34
415066247691171
13:03:06
XLON
1371
110.34
415066247691172
13:03:06
XLON
5785
110.34
415066247691173
13:03:06
XLON
2073
110.34
415066247691174
13:03:06
XLON
958
110.34
415066247691175
13:03:24
XLON
8128
110.30
415066247691206
13:03:24
XLON
5441
110.30
415066247691209
13:04:06
XLON
2149
110.28
415066247691282
13:04:06
XLON
846
110.28
415066247691283
13:04:43
XLON
3955
110.26
415066247691337
13:04:43
XLON
810
110.26
415066247691339
13:04:43
XLON
3062
110.26
415066247691340
13:05:03
XLON
1426
110.28
415066247691394
13:05:03
XLON
1035
110.28
415066247691395
13:05:03
XLON
9497
110.28
415066247691396
13:05:03
XLON
3580
110.28
415066247691401
13:05:03
XLON
3000
110.28
415066247691402
13:05:03
XLON
1200
110.28
415066247691403
13:05:03
XLON
55
110.28
415066247691404
13:09:18
XLON
1946
110.30
415066247691818
13:09:23
XLON
3000
110.30
415066247691822
13:09:23
XLON
2619
110.30
415066247691823
13:09:23
XLON
1230
110.30
415066247691824
13:09:26
XLON
1842
110.30
415066247691828
13:09:28
XLON
1264
110.30
415066247691829
13:09:28
XLON
3250
110.30
415066247691830
13:10:07
XLON
5462
110.28
415066247691878
13:10:19
XLON
314
110.28
415066247691891
13:10:19
XLON
2180
110.28
415066247691892
13:10:19
XLON
2946
110.28
415066247691893
13:10:24
XLON
7024
110.28
415066247691899
13:10:40
XLON
89
110.30
415066247691944
13:10:40
XLON
1847
110.30
415066247691945
13:10:50
XLON
5292
110.30
415066247691949
13:11:00
XLON
853
110.30
415066247691973
13:11:00
XLON
1780
110.30
415066247691974
13:11:00
XLON
136
110.30
415066247691975
13:11:19
XLON
2668
110.28
415066247692006
13:11:19
XLON
3896
110.28
415066247692007
13:11:19
XLON
3300
110.28
415066247692010
13:11:19
XLON
2541
110.28
415066247692011
13:11:31
XLON
6354
110.26
415066247692014
13:11:31
XLON
2926
110.26
415066247692015
13:11:31
XLON
3000
110.26
415066247692016
13:12:07
XLON
12237
110.28
415066247692074
13:13:20
XLON
7824
110.26
415066247692200
13:13:20
XLON
3616
110.26
415066247692202
13:13:20
XLON
2100
110.26
415066247692203
13:13:22
XLON
1788
110.26
415066247692209
13:13:22
XLON
1780
110.26
415066247692210
13:14:20
XLON
553
110.26
415066247692291
13:14:20
XLON
1951
110.26
415066247692292
13:14:20
XLON
1600
110.26
415066247692293
13:14:20
XLON
3647
110.26
415066247692294
13:16:58
XLON
3674
110.30
415066247692450
13:16:59
XLON
2
110.30
415066247692454
13:17:02
XLON
3300
110.30
415066247692458
13:17:02
XLON
3000
110.30
415066247692459
13:19:32
XLON
396
110.30
415066247692601
13:19:54
XLON
3000
110.30
415066247692642
13:20:42
XLON
4726
110.30
415066247692691
13:20:42
XLON
3000
110.30
415066247692692
13:20:42
XLON
6459
110.30
415066247692693
13:20:42
XLON
1516
110.30
415066247692694
13:20:42
XLON
3795
110.30
415066247692695
13:20:47
XLON
130
110.30
415066247692721
13:20:47
XLON
3000
110.30
415066247692722
13:20:47
XLON
1816
110.30
415066247692723
13:20:47
XLON
1622
110.30
415066247692724
13:20:47
XLON
2230
110.30
415066247692725
13:20:47
XLON
7404
110.30
415066247692726
13:20:47
XLON
1514
110.30
415066247692727
13:20:47
XLON
6055
110.30
415066247692728
13:20:48
XLON
2512
110.30
415066247692735
13:20:48
XLON
922
110.30
415066247692736
13:20:48
XLON
1509
110.30
415066247692737
13:20:48
XLON
1510
110.30
415066247692729
13:20:48
XLON
4942
110.30
415066247692730
13:20:48
XLON
1419
110.30
415066247692731
13:20:48
XLON
3000
110.30
415066247692732
13:20:48
XLON
1802
110.30
415066247692733
13:20:48
XLON
130
110.30
415066247692734
13:20:49
XLON
1396
110.30
415066247692743
13:20:49
XLON
767
110.30
415066247692744
13:20:49
XLON
1508
110.30
415066247692745
13:21:00
XLON
7418
110.30
415066247692751
13:21:00
XLON
3000
110.30
415066247692752
13:21:00
XLON
1531
110.30
415066247692753
13:21:01
XLON
4844
110.28
415066247692759
13:21:40
XLON
3300
110.28
415066247692822
13:21:40
XLON
848
110.28
415066247692823
13:21:40
XLON
5594
110.28
415066247692824
13:21:40
XLON
3652
110.28
415066247692825
13:21:40
XLON
2200
110.28
415066247692826
13:21:40
XLON
1200
110.28
415066247692827
13:21:40
XLON
1252
110.28
415066247692828
13:21:42
XLON
3457
110.28
415066247692829
13:21:42
XLON
1739
110.28
415066247692830
13:22:00
XLON
5217
110.28
415066247692847
13:22:00
XLON
2165
110.28
415066247692848
13:22:05
XLON
6075
110.28
415066247692849
13:22:05
XLON
871
110.28
415066247692850
13:22:05
XLON
6918
110.28
415066247692851
13:22:07
XLON
2250
110.28
415066247692858
13:22:07
XLON
266
110.28
415066247692859
13:22:09
XLON
934
110.28
415066247692865
13:22:09
XLON
2165
110.28
415066247692866
13:22:11
XLON
285
110.28
415066247692867
13:22:11
XLON
920
110.28
415066247692868
13:22:12
XLON
281
110.28
415066247692872
13:22:13
XLON
2408
110.28
415066247692873
13:22:13
XLON
1640
110.28
415066247692874
13:22:15
XLON
958
110.28
415066247692875
13:22:21
XLON
7496
110.28
415066247692877
13:22:23
XLON
9228
110.28
415066247692878
13:22:23
XLON
2452
110.28
415066247692879
13:22:28
XLON
3417
110.28
415066247692893
13:22:28
XLON
914
110.28
415066247692894
13:22:32
XLON
1419
110.28
415066247692895
13:22:32
XLON
1640
110.28
415066247692896
13:22:32
XLON
2427
110.28
415066247692897
13:22:42
XLON
2165
110.28
415066247692913
13:22:42
XLON
1640
110.28
415066247692914
13:22:43
XLON
2148
110.28
415066247692915
13:22:43
XLON
1640
110.28
415066247692916
13:22:47
XLON
774
110.28
415066247692923
13:22:49
XLON
236
110.28
415066247692939
13:23:00
XLON
1406
110.28
415066247692946
13:23:05
XLON
1665
110.28
415066247692947
13:23:10
XLON
1701
110.28
415066247692952
13:23:15
XLON
1695
110.28
415066247692960
13:23:20
XLON
1813
110.28
415066247692964
13:23:25
XLON
1528
110.28
415066247692968
13:26:00
XLON
3146
110.26
415066247693184
13:26:01
XLON
5453
110.26
415066247693188
13:26:01
XLON
2165
110.26
415066247693189
13:26:01
XLON
2782
110.26
415066247693190
13:26:32
XLON
7590
110.28
415066247693243
13:26:32
XLON
2500
110.28
415066247693244
13:26:32
XLON
922
110.28
415066247693245
13:26:32
XLON
2165
110.28
415066247693246
13:26:32
XLON
2
110.28
415066247693247
13:26:37
XLON
2020
110.28
415066247693248
13:26:37
XLON
1640
110.28
415066247693249
13:26:37
XLON
801
110.28
415066247693250
13:26:38
XLON
244
110.28
415066247693258
13:26:38
XLON
2529
110.28
415066247693259
13:26:38
XLON
2604
110.28
415066247693260
13:26:39
XLON
1513
110.28
415066247693261
13:26:39
XLON
1640
110.28
415066247693262
13:26:39
XLON
1997
110.28
415066247693263
13:26:48
XLON
6038
110.28
415066247693281
13:26:48
XLON
2297
110.28
415066247693282
13:26:48
XLON
1443
110.28
415066247693283
13:26:50
XLON
6856
110.28
415066247693284
13:26:50
XLON
1287
110.28
415066247693285
13:26:52
XLON
3229
110.28
415066247693293
13:30:57
XLON
2158
110.28
415066247693602
13:30:57
XLON
3000
110.28
415066247693603
13:31:02
XLON
1764
110.28
415066247693604
13:31:02
XLON
4089
110.28
415066247693605
13:31:02
XLON
2218
110.28
415066247693606
13:31:02
XLON
2665
110.28
415066247693607
13:31:02
XLON
8236
110.28
415066247693608
13:31:02
XLON
1593
110.28
415066247693609
13:31:08
XLON
8281
110.28
415066247693645
13:31:08
XLON
1704
110.28
415066247693646
13:31:12
XLON
10632
110.28
415066247693656
13:31:12
XLON
1517
110.28
415066247693657
13:33:40
XLON
1771
110.40
415066247693952
13:33:57
XLON
3371
110.44
415066247693983
13:33:57
XLON
2686
110.44
415066247693984
13:33:57
XLON
3000
110.44
415066247693985
13:33:57
XLON
1850
110.44
415066247693986
13:33:57
XLON
2185
110.44
415066247693987
13:34:09
XLON
3000
110.44
415066247694004
13:34:09
XLON
3100
110.44
415066247694005
13:34:09
XLON
3916
110.44
415066247694006
13:34:11
XLON
2228
110.44
415066247694009
13:34:11
XLON
2330
110.44
415066247694010
13:34:12
XLON
1774
110.44
415066247694024
13:34:42
XLON
2201
110.44
415066247694057
13:34:42
XLON
13757
110.42
415066247694058
13:34:47
XLON
3845
110.44
415066247694070
13:34:47
XLON
3000
110.44
415066247694071
13:34:47
XLON
2160
110.44
415066247694072
13:34:47
XLON
460
110.44
415066247694073
13:34:47
XLON
2051
110.44
415066247694074
13:34:47
XLON
1664
110.44
415066247694075
13:34:47
XLON
1230
110.44
415066247694076
13:34:47
XLON
1729
110.44
415066247694077
13:34:49
XLON
2682
110.44
415066247694089
13:34:49
XLON
487
110.44
415066247694090
13:35:02
XLON
2099
110.44
415066247694106
13:35:02
XLON
1591
110.44
415066247694107
13:35:05
XLON
1466
110.44
415066247694121
13:35:05
XLON
2410
110.44
415066247694122
13:35:07
XLON
447
110.44
415066247694124
13:36:20
XLON
11828
110.42
415066247694239
13:36:20
XLON
4000
110.42
415066247694243
13:36:21
XLON
2248
110.42
415066247694247
13:36:21
XLON
2182
110.42
415066247694248
13:38:08
XLON
4544
110.38
415066247694436
13:38:08
XLON
3000
110.38
415066247694437
13:38:08
XLON
2162
110.38
415066247694438
13:38:08
XLON
2438
110.38
415066247694439
13:38:11
XLON
825
110.38
415066247694441
13:38:13
XLON
357
110.38
415066247694444
13:38:15
XLON
2302
110.38
415066247694450
13:38:16
XLON
1883
110.38
415066247694465
13:38:17
XLON
52
110.38
415066247694468
13:38:30
XLON
51
110.38
415066247694489
13:38:43
XLON
51
110.38
415066247694498
13:38:56
XLON
50
110.38
415066247694512
13:39:09
XLON
51
110.38
415066247694538
13:39:17
XLON
8328
110.36
415066247694562
13:39:17
XLON
2447
110.36
415066247694563
13:39:18
XLON
1875
110.36
415066247694572
13:39:18
XLON
3000
110.36
415066247694573
13:39:19
XLON
2632
110.36
415066247694575
13:39:22
XLON
51
110.36
415066247694580
13:40:16
XLON
2200
110.34
415066247694643
13:40:18
XLON
4670
110.34
415066247694645
13:40:19
XLON
922
110.34
415066247694646
13:40:20
XLON
1233
110.34
415066247694647
13:40:20
XLON
467
110.34
415066247694648
13:42:13
XLON
787
110.36
415066247694841
13:42:16
XLON
11185
110.36
415066247694845
13:42:16
XLON
3683
110.36
415066247694846
13:43:11
XLON
6907
110.36
415066247694915
13:43:11
XLON
3300
110.36
415066247694917
13:43:30
XLON
2365
110.36
415066247694973
13:43:30
XLON
465
110.36
415066247694974
13:44:56
XLON
1844
110.36
415066247695143
13:45:01
XLON
4033
110.36
415066247695147
13:45:01
XLON
7739
110.36
415066247695148
13:45:01
XLON
2345
110.36
415066247695149
13:45:04
XLON
3966
110.36
415066247695156
13:45:04
XLON
1918
110.36
415066247695157
13:45:07
XLON
7756
110.36
415066247695185
13:47:58
XLON
11631
110.30
415066247695499
13:47:58
XLON
11892
110.28
415066247695503
13:48:19
XLON
3300
110.36
415066247695593
13:49:31
XLON
430
110.34
415066247695649
13:49:32
XLON
2530
110.34
415066247695650
13:49:45
XLON
7607
110.34
415066247695695
13:49:45
XLON
3300
110.34
415066247695696
13:49:45
XLON
3000
110.34
415066247695697
13:49:45
XLON
4487
110.34
415066247695698
13:49:50
XLON
2014
110.34
415066247695718
13:49:50
XLON
1640
110.34
415066247695719
13:49:50
XLON
1645
110.34
415066247695720
13:49:50
XLON
3000
110.34
415066247695721
13:49:52
XLON
1761
110.34
415066247695723
13:49:52
XLON
1640
110.34
415066247695724
13:51:34
XLON
950
110.32
415066247695892
13:51:34
XLON
4778
110.32
415066247695893
13:52:30
XLON
6655
110.36
415066247695985
13:52:30
XLON
3000
110.36
415066247695987
13:55:15
XLON
2248
110.38
415066247696205
13:55:15
XLON
3000
110.38
415066247696206
13:55:56
XLON
7933
110.38
415066247696282
13:55:56
XLON
347
110.38
415066247696283
13:55:56
XLON
1621
110.38
415066247696284
13:55:56
XLON
3300
110.38
415066247696285
13:55:56
XLON
1521
110.38
415066247696286
13:55:56
XLON
3459
110.38
415066247696287
13:57:12
XLON
6057
110.40
415066247696415
13:57:12
XLON
3300
110.40
415066247696416
13:57:12
XLON
2609
110.40
415066247696417
13:57:17
XLON
1917
110.40
415066247696425
13:57:17
XLON
2403
110.40
415066247696426
13:57:17
XLON
922
110.40
415066247696427
13:57:17
XLON
3000
110.40
415066247696428
13:57:18
XLON
2632
110.40
415066247696430
13:57:18
XLON
1651
110.40
415066247696431
13:57:26
XLON
7905
110.40
415066247696437
13:58:01
XLON
10049
110.38
415066247696498
13:58:54
XLON
2220
110.42
415066247696608
14:02:23
XLON
7858
110.40
415066247697159
14:02:23
XLON
3300
110.40
415066247697162
14:02:23
XLON
3000
110.40
415066247697163
14:02:23
XLON
5070
110.40
415066247697164
14:02:25
XLON
2160
110.40
415066247697173
14:02:25
XLON
2
110.40
415066247697174
14:02:27
XLON
1216
110.40
415066247697179
14:02:37
XLON
1963
110.40
415066247697200
14:02:43
XLON
3300
110.38
415066247697223
14:02:45
XLON
2720
110.38
415066247697226
14:02:45
XLON
3000
110.38
415066247697227
14:03:49
XLON
4956
110.36
415066247697303
14:06:15
XLON
5541
110.38
415066247697596
14:06:21
XLON
5541
110.38
415066247697611
14:06:21
XLON
2787
110.38
415066247697612
14:06:21
XLON
3000
110.38
415066247697613
14:06:23
XLON
2631
110.38
415066247697615
14:06:24
XLON
1953
110.38
415066247697616
14:06:25
XLON
2678
110.38
415066247697617
14:06:25
XLON
2632
110.38
415066247697618
14:06:34
XLON
3300
110.36
415066247697636
14:06:34
XLON
343
110.38
415066247697637
14:06:34
XLON
6263
110.38
415066247697638
14:06:34
XLON
3000
110.38
415066247697639
14:06:34
XLON
3902
110.38
415066247697640
14:06:34
XLON
1200
110.38
415066247697641
14:06:34
XLON
1200
110.38
415066247697642
14:06:34
XLON
2686
110.38
415066247697643
14:06:39
XLON
4094
110.38
415066247697647
14:06:39
XLON
1
110.38
415066247697648
14:07:35
XLON
11555
110.36
415066247697733
14:07:35
XLON
3300
110.36
415066247697734
14:07:35
XLON
3000
110.36
415066247697735
14:07:38
XLON
2214
110.36
415066247697739
14:07:38
XLON
1743
110.36
415066247697740
14:07:38
XLON
3000
110.36
415066247697741
14:07:38
XLON
2881
110.36
415066247697742
14:07:38
XLON
2247
110.36
415066247697743
14:07:38
XLON
3759
110.36
415066247697744
14:07:38
XLON
1667
110.36
415066247697745
14:07:49
XLON
1681
110.32
415066247697764
14:07:49
XLON
3000
110.32
415066247697765
14:08:16
XLON
12936
110.32
415066247697772
14:08:21
XLON
1866
110.32
415066247697777
14:08:21
XLON
2500
110.32
415066247697778
14:08:21
XLON
2591
110.32
415066247697779
14:08:21
XLON
7377
110.32
415066247697780
14:08:23
XLON
2632
110.32
415066247697784
14:08:23
XLON
1565
110.32
415066247697785
14:08:23
XLON
1230
110.32
415066247697786
14:08:50
XLON
4490
110.32
415066247697841
14:08:50
XLON
3000
110.32
415066247697842
14:10:04
XLON
11795
110.30
415066247697956
14:10:07
XLON
11467
110.26
415066247697963
14:10:07
XLON
3300
110.28
415066247697964
14:10:07
XLON
3000
110.28
415066247697965
14:11:04
XLON
9921
110.26
415066247698033
14:11:14
XLON
2305
110.24
415066247698072
14:11:14
XLON
4530
110.26
415066247698073
14:11:19
XLON
2358
110.26
415066247698074
14:11:19
XLON
1200
110.26
415066247698075
14:11:19
XLON
7025
110.26
415066247698076
14:11:19
XLON
989
110.24
415066247698077
14:11:22
XLON
4246
110.22
415066247698082
14:11:22
XLON
3000
110.22
415066247698083
14:11:22
XLON
2036
110.22
415066247698084
14:11:22
XLON
1061
110.22
415066247698085
14:11:23
XLON
2632
110.22
415066247698086
14:11:23
XLON
867
110.22
415066247698087
14:11:23
XLON
3000
110.22
415066247698088
14:11:34
XLON
7881
110.22
415066247698097
14:11:34
XLON
3580
110.22
415066247698098
14:11:36
XLON
3971
110.22
415066247698105
14:11:36
XLON
1828
110.22
415066247698106
14:11:38
XLON
2632
110.22
415066247698107
14:11:40
XLON
7562
110.22
415066247698108
14:11:41
XLON
1961
110.22
415066247698110
14:11:46
XLON
497
110.22
415066247698120
14:12:50
XLON
9330
110.20
415066247698210
14:12:50
XLON
2837
110.20
415066247698213
14:12:50
XLON
1411
110.20
415066247698214
14:13:12
XLON
11058
110.18
415066247698265
14:13:22
XLON
3000
110.18
415066247698270
14:13:22
XLON
1856
110.18
415066247698271
14:14:19
XLON
12743
110.24
415066247698338
14:14:19
XLON
3000
110.24
415066247698342
14:14:19
XLON
9773
110.24
415066247698343
14:14:19
XLON
137
110.24
415066247698344
14:14:20
XLON
1496
110.24
415066247698346
14:14:20
XLON
1230
110.24
415066247698347
14:14:20
XLON
2191
110.24
415066247698351
14:14:20
XLON
2081
110.24
415066247698352
14:14:54
XLON
3795
110.22
415066247698377
14:14:54
XLON
1608
110.22
415066247698378
14:14:57
XLON
1824
110.22
415066247698382
14:14:57
XLON
952
110.22
415066247698383
14:15:20
XLON
1626
110.22
415066247698426
14:15:20
XLON
1513
110.22
415066247698427
14:15:20
XLON
2341
110.22
415066247698428
14:15:20
XLON
3039
110.22
415066247698429
14:16:20
XLON
1318
110.22
415066247698493
14:16:20
XLON
300
110.22
415066247698494
14:16:20
XLON
3000
110.22
415066247698495
14:16:20
XLON
911
110.22
415066247698496
14:16:40
XLON
12273
110.26
415066247698523
14:16:40
XLON
3000
110.26
415066247698525
14:16:40
XLON
1643
110.26
415066247698526
14:16:40
XLON
3652
110.26
415066247698527
14:16:40
XLON
1120
110.26
415066247698528
14:17:21
XLON
3949
110.24
415066247698590
14:18:35
XLON
7869
110.22
415066247698771
14:18:35
XLON
2676
110.22
415066247698772
14:18:49
XLON
2285
110.22
415066247698794
14:19:24
XLON
12430
110.20
415066247698843
14:19:24
XLON
453
110.22
415066247698844
14:19:24
XLON
3000
110.22
415066247698845
14:19:24
XLON
3616
110.22
415066247698846
14:20:19
XLON
3130
110.20
415066247698928
14:20:19
XLON
384
110.20
415066247698929
14:20:20
XLON
12221
110.20
415066247698930
14:21:12
XLON
1403
110.18
415066247699021
14:21:12
XLON
1524
110.18
415066247699022
14:21:12
XLON
3000
110.18
415066247699023
14:21:12
XLON
4746
110.18
415066247699024
14:25:00
XLON
1857
110.24
415066247699542
14:25:24
XLON
3209
110.24
415066247699596
14:25:24
XLON
1885
110.24
415066247699597
14:25:51
XLON
1932
110.26
415066247699633
14:25:51
XLON
3000
110.26
415066247699634
14:25:54
XLON
1722
110.26
415066247699646
14:25:54
XLON
22
110.26
415066247699647
14:26:10
XLON
8000
110.24
415066247699670
14:26:10
XLON
990
110.24
415066247699671
14:26:10
XLON
3300
110.24
415066247699673
14:26:10
XLON
2320
110.24
415066247699674
14:26:10
XLON
4839
110.24
415066247699675
14:26:17
XLON
2864
110.24
415066247699696
14:26:17
XLON
1890
110.24
415066247699697
14:27:19
XLON
2712
110.22
415066247699769
14:27:19
XLON
63
110.22
415066247699770
14:27:19
XLON
391
110.22
415066247699771
14:27:19
XLON
3300
110.22
415066247699768
14:27:22
XLON
7188
110.24
415066247699776
14:27:41
XLON
2000
110.30
415066247699807
14:27:41
XLON
1332
110.30
415066247699808
14:27:41
XLON
420
110.30
415066247699809
14:27:41
XLON
922
110.30
415066247699810
14:27:41
XLON
3652
110.30
415066247699811
14:27:50
XLON
9365
110.28
415066247699819
14:27:50
XLON
500
110.28
415066247699820
14:27:50
XLON
3300
110.28
415066247699821
14:27:50
XLON
3000
110.28
415066247699822
14:28:04
XLON
2359
110.26
415066247699845
14:28:04
XLON
1641
110.26
415066247699846
14:28:04
XLON
13486
110.26
415066247699844
14:28:06
XLON
1929
110.26
415066247699849
14:28:09
XLON
5420
110.28
415066247699853
14:28:17
XLON
2904
110.28
415066247699878
14:28:26
XLON
2659
110.28
415066247699889
14:28:26
XLON
245
110.28
415066247699890
14:28:33
XLON
3300
110.26
415066247699910
14:28:36
XLON
1707
110.26
415066247699911
14:30:04
XLON
2320
110.32
415066247700155
14:30:16
XLON
11597
110.36
415066247700289
14:30:40
XLON
12063
110.36
415066247700445
14:31:04
XLON
3000
110.52
415066247700549
14:31:04
XLON
1627
110.52
415066247700550
14:31:04
XLON
4150
110.52
415066247700551
14:31:07
XLON
708
110.48
415066247700579
14:31:07
XLON
2500
110.52
415066247700598
14:31:09
XLON
2580
110.52
415066247700605
14:31:13
XLON
3300
110.52
415066247700642
14:31:19
XLON
32
110.52
415066247700654
14:31:19
XLON
3000
110.52
415066247700655
14:31:19
XLON
1884
110.52
415066247700656
14:31:30
XLON
2182
110.54
415066247700698
14:31:30
XLON
3000
110.54
415066247700699
14:31:30
XLON
1424
110.54
415066247700700
14:31:30
XLON
1865
110.54
415066247700701
14:31:32
XLON
3000
110.54
415066247700716
14:31:32
XLON
63
110.54
415066247700717
14:32:01
XLON
4807
110.56
415066247700829
14:32:01
XLON
12330
110.56
415066247700833
14:32:04
XLON
4350
110.54
415066247700839
14:32:15
XLON
3658
110.58
415066247700924
14:32:30
XLON
6754
110.60
415066247701086
14:32:30
XLON
6442
110.60
415066247701087
14:32:56
XLON
10153
110.58
415066247701221
14:33:40
XLON
3300
110.54
415066247701628
14:33:40
XLON
3000
110.54
415066247701629
14:33:45
XLON
603
110.56
415066247701635
14:33:46
XLON
1561
110.56
415066247701636
14:33:46
XLON
922
110.56
415066247701637
14:33:47
XLON
947
110.56
415066247701641
14:33:49
XLON
8846
110.50
415066247701666
14:33:49
XLON
3300
110.54
415066247701660
14:33:49
XLON
3000
110.54
415066247701661
14:34:27
XLON
3706
110.52
415066247701854
14:34:37
XLON
587
110.54
415066247701892
14:34:37
XLON
2452
110.54
415066247701893
14:34:52
XLON
4731
110.60
415066247701943
14:34:52
XLON
3300
110.60
415066247701944
14:34:52
XLON
93
110.60
415066247701945
14:34:59
XLON
3747
110.60
415066247701969
14:35:16
XLON
3000
110.60
415066247702026
14:35:34
XLON
2837
110.60
415066247702106
14:35:38
XLON
8919
110.60
415066247702110
14:35:46
XLON
1232
110.60
415066247702132
14:35:46
XLON
2700
110.60
415066247702133
14:36:30
XLON
2295
110.60
415066247702298
14:36:35
XLON
3300
110.60
415066247702341
14:36:44
XLON
3300
110.62
415066247702414
14:36:44
XLON
3000
110.62
415066247702415
14:36:44
XLON
11272
110.62
415066247702413
14:37:04
XLON
801
110.62
415066247702460
14:37:04
XLON
2017
110.62
415066247702461
14:37:04
XLON
2938
110.62
415066247702464
14:37:07
XLON
2784
110.62
415066247702473
14:37:07
XLON
2368
110.62
415066247702474
14:37:08
XLON
1
110.62
415066247702485
14:37:40
XLON
8165
110.60
415066247702637
14:37:40
XLON
4561
110.60
415066247702638
14:37:40
XLON
671
110.60
415066247702639
14:37:40
XLON
3300
110.60
415066247702641
14:37:40
XLON
3000
110.60
415066247702642
14:37:50
XLON
11677
110.60
415066247702655
14:38:04
XLON
13019
110.58
415066247702690
14:38:04
XLON
3300
110.58
415066247702691
14:38:04
XLON
3000
110.58
415066247702692
14:38:04
XLON
884
110.60
415066247702693
14:38:24
XLON
399
110.54
415066247702766
14:39:13
XLON
7474
110.60
415066247702971
14:39:13
XLON
4469
110.60
415066247702972
14:39:58
XLON
3000
110.68
415066247703112
14:40:01
XLON
7632
110.66
415066247703132
14:40:01
XLON
2336
110.66
415066247703133
14:40:01
XLON
1286
110.66
415066247703134
14:40:02
XLON
1052
110.66
415066247703137
14:41:00
XLON
3000
110.72
415066247703353
14:41:01
XLON
2263
110.72
415066247703354
14:41:02
XLON
1397
110.72
415066247703355
14:41:51
XLON
9565
110.70
415066247703534
14:41:57
XLON
3300
110.68
415066247703558
14:41:57
XLON
3000
110.68
415066247703559
14:41:57
XLON
1789
110.70
415066247703560
14:41:57
XLON
3000
110.70
415066247703561
14:41:57
XLON
5838
110.70
415066247703562
14:41:57
XLON
4707
110.70
415066247703563
14:41:57
XLON
1200
110.70
415066247703564
14:42:02
XLON
3621
110.66
415066247703586
14:42:04
XLON
3200
110.66
415066247703598
14:42:05
XLON
1908
110.66
415066247703606
14:42:20
XLON
4537
110.64
415066247703681
14:42:22
XLON
577
110.66
415066247703726
14:42:22
XLON
2156
110.66
415066247703727
14:42:22
XLON
3000
110.66
415066247703728
14:42:25
XLON
2
110.66
415066247703730
14:42:25
XLON
922
110.66
415066247703732
14:42:56
XLON
7566
110.64
415066247703835
14:42:57
XLON
1789
110.64
415066247703836
14:42:57
XLON
1000
110.64
415066247703837
14:42:57
XLON
2222
110.64
415066247703838
14:42:58
XLON
6451
110.64
415066247703846
14:44:11
XLON
4236
110.58
415066247704025
14:44:16
XLON
1577
110.58
415066247704031
14:44:36
XLON
4236
110.58
415066247704061
14:44:36
XLON
3200
110.58
415066247704064
14:44:36
XLON
2503
110.58
415066247704065
14:44:36
XLON
3000
110.58
415066247704066
14:44:56
XLON
3661
110.62
415066247704114
14:45:15
XLON
10550
110.62
415066247704182
14:45:15
XLON
10652
110.62
415066247704190
14:45:16
XLON
2189
110.62
415066247704195
14:45:16
XLON
1200
110.62
415066247704196
14:45:25
XLON
4055
110.64
415066247704254
14:45:25
XLON
1085
110.64
415066247704255
14:45:26
XLON
4285
110.64
415066247704258
14:46:08
XLON
4494
110.66
415066247704391
14:46:08
XLON
4440
110.66
415066247704392
14:46:08
XLON
7112
110.66
415066247704393
14:46:17
XLON
6858
110.64
415066247704481
14:46:17
XLON
3000
110.64
415066247704485
14:46:19
XLON
1257
110.64
415066247704496
14:46:19
XLON
1789
110.64
415066247704497
14:46:44
XLON
2776
110.62
415066247704588
14:46:49
XLON
1200
110.62
415066247704590
14:46:49
XLON
8324
110.62
415066247704591
14:46:49
XLON
2850
110.62
415066247704592
14:49:30
XLON
4193
110.72
415066247705046
14:49:30
XLON
3300
110.72
415066247705049
14:50:00
XLON
12755
110.78
415066247705159
14:50:00
XLON
3300
110.78
415066247705161
14:50:00
XLON
2810
110.78
415066247705162
14:50:00
XLON
3000
110.78
415066247705163
14:50:00
XLON
3645
110.78
415066247705164
14:50:42
XLON
8581
110.86
415066247705388
14:50:42
XLON
3000
110.86
415066247705390
14:50:42
XLON
2821
110.86
415066247705391
14:51:16
XLON
5950
110.88
415066247705555
14:51:16
XLON
3300
110.88
415066247705556
14:51:16
XLON
3000
110.88
415066247705557
14:51:40
XLON
35300
110.92
415066247705652
14:51:42
XLON
3000
110.94
415066247705691
14:51:51
XLON
3000
110.92
415066247705722
14:52:42
XLON
3836
110.90
415066247705852
14:52:57
XLON
2718
110.90
415066247705897
14:52:57
XLON
1118
110.90
415066247705898
14:52:58
XLON
3300
110.90
415066247705901
14:52:58
XLON
3000
110.90
415066247705902
14:52:58
XLON
2241
110.90
415066247705903
14:53:01
XLON
1833
110.90
415066247705907
14:54:09
XLON
35300
110.90
415066247706085
14:54:41
XLON
2982
110.90
415066247706136
14:54:49
XLON
4152
110.90
415066247706167
14:55:38
XLON
5038
110.88
415066247706309
14:55:38
XLON
3000
110.88
415066247706314
14:55:38
XLON
3339
110.88
415066247706315
14:55:40
XLON
3339
110.88
415066247706322
14:55:40
XLON
3000
110.88
415066247706323
14:55:40
XLON
2356
110.88
415066247706324
14:55:40
XLON
71
110.88
415066247706325
14:55:41
XLON
1927
110.88
415066247706329
14:55:44
XLON
12664
110.88
415066247706335
14:55:49
XLON
12543
110.88
415066247706355
14:55:54
XLON
10966
110.88
415066247706372
14:56:03
XLON
8988
110.88
415066247706392
14:56:03
XLON
3500
110.88
415066247706393
14:56:03
XLON
3009
110.88
415066247706394
14:56:03
XLON
2479
110.88
415066247706395
14:56:08
XLON
553
110.86
415066247706397
14:56:08
XLON
1997
110.86
415066247706398
14:56:08
XLON
7092
110.86
415066247706399
14:56:09
XLON
869
110.86
415066247706407
14:56:18
XLON
4195
110.84
415066247706430
14:58:07
XLON
1502
110.84
415066247706715
14:58:20
XLON
1200
110.86
415066247706726
14:58:25
XLON
1279
110.86
415066247706749
14:58:25
XLON
2180
110.86
415066247706750
14:58:25
XLON
7975
110.86
415066247706751
14:58:30
XLON
488
110.86
415066247706763
14:58:30
XLON
836
110.86
415066247706764
14:58:59
XLON
4957
110.86
415066247706842
14:58:59
XLON
2528
110.86
415066247706843
14:58:59
XLON
3300
110.86
415066247706844
14:58:59
XLON
1657
110.86
415066247706845
14:59:00
XLON
2268
110.86
415066247706848
14:59:06
XLON
8455
110.84
415066247706871
14:59:06
XLON
8538
110.84
415066247706878
14:59:07
XLON
22972
110.84
415066247706880
14:59:07
XLON
2966
110.84
415066247706881
14:59:07
XLON
12300
110.84
415066247706882
14:59:22
XLON
1337
110.86
415066247706918
14:59:28
XLON
3040
110.84
415066247706928
15:00:32
XLON
3000
110.80
415066247707176
15:00:32
XLON
315
110.80
415066247707177
15:00:33
XLON
3000
110.80
415066247707178
15:00:33
XLON
315
110.80
415066247707179
15:00:53
XLON
1975
110.80
415066247707214
15:00:53
XLON
4835
110.80
415066247707215
15:01:32
XLON
3390
110.78
415066247707278
15:01:32
XLON
1455
110.78
415066247707279
15:01:32
XLON
902
110.78
415066247707280
15:03:00
XLON
10158
110.84
415066247707488
15:03:00
XLON
3300
110.84
415066247707489
15:03:00
XLON
2517
110.84
415066247707490
15:03:00
XLON
3300
110.82
415066247707492
15:04:08
XLON
7565
110.80
415066247707665
15:04:14
XLON
8065
110.80
415066247707697
15:04:44
XLON
3300
110.78
415066247707749
15:04:45
XLON
4188
110.78
415066247707750
15:04:51
XLON
895
110.76
415066247707763
15:04:51
XLON
2355
110.76
415066247707764
15:05:50
XLON
3109
110.76
415066247707920
15:05:50
XLON
84
110.76
415066247707921
15:05:50
XLON
2155
110.76
415066247707922
15:05:53
XLON
1763
110.76
415066247707925
15:06:13
XLON
3233
110.74
415066247707969
15:06:13
XLON
3000
110.74
415066247707973
15:06:13
XLON
6134
110.74
415066247707974
15:06:13
XLON
1154
110.74
415066247707975
15:06:13
XLON
943
110.74
415066247707976
15:06:14
XLON
3200
110.74
415066247707978
15:06:14
XLON
3000
110.74
415066247707979
15:06:14
XLON
3
110.74
415066247707980
15:06:49
XLON
8897
110.74
415066247708131
15:10:23
XLON
3228
110.86
415066247708650
15:11:19
XLON
11651
110.86
415066247708758
15:11:19
XLON
3300
110.86
415066247708759
15:11:19
XLON
3258
110.86
415066247708760
15:11:19
XLON
3000
110.86
415066247708761
15:11:19
XLON
2093
110.86
415066247708762
15:12:04
XLON
3300
110.92
415066247709054
15:12:04
XLON
3000
110.92
415066247709055
15:12:04
XLON
1012
110.94
415066247709056
15:12:04
XLON
706
110.94
415066247709057
15:12:04
XLON
3000
110.94
415066247709058
15:12:04
XLON
4751
110.94
415066247709059
15:12:04
XLON
6457
110.94
415066247709060
15:12:04
XLON
1200
110.94
415066247709061
15:12:04
XLON
1200
110.94
415066247709062
15:12:04
XLON
6017
110.94
415066247709063
15:12:07
XLON
1438
110.92
415066247709071
15:13:27
XLON
5584
110.90
415066247709455
15:13:27
XLON
44
110.94
415066247709461
15:14:19
XLON
8655
110.96
415066247709580
15:14:39
XLON
360
110.96
415066247709607
15:15:10
XLON
3000
111.04
415066247709733
15:15:10
XLON
2000
111.04
415066247709734
15:15:11
XLON
4707
111.04
415066247709739
15:15:11
XLON
2996
111.04
415066247709740
15:15:11
XLON
391
111.04
415066247709741
15:15:12
XLON
1676
111.04
415066247709744
15:15:12
XLON
1351
111.04
415066247709745
15:16:01
XLON
958
111.02
415066247709836
15:16:01
XLON
2175
111.02
415066247709837
15:16:02
XLON
1778
111.02
415066247709838
15:16:04
XLON
7376
111.02
415066247709839
15:16:35
XLON
3300
111.02
415066247709944
15:16:35
XLON
2866
111.02
415066247709945
15:17:00
XLON
11500
111.02
415066247710053
15:17:00
XLON
3300
111.02
415066247710055
15:17:02
XLON
2341
111.02
415066247710056
15:17:03
XLON
1914
111.02
415066247710063
15:17:03
XLON
838
111.02
415066247710064
15:17:05
XLON
7299
111.02
415066247710068
15:17:30
XLON
670
111.00
415066247710110
15:17:30
XLON
7035
111.00
415066247710111
15:17:38
XLON
4746
111.04
415066247710140
15:17:38
XLON
1466
111.04
415066247710143
15:17:38
XLON
3300
111.04
415066247710144
15:17:38
XLON
4746
111.04
415066247710142
15:17:46
XLON
1000
111.06
415066247710165
15:17:46
XLON
3000
111.06
415066247710166
15:17:46
XLON
1730
111.06
415066247710167
15:17:47
XLON
1350
111.08
415066247710180
15:18:01
XLON
12299
111.06
415066247710199
15:18:01
XLON
3000
111.06
415066247710201
15:18:01
XLON
5190
111.06
415066247710202
15:18:01
XLON
4240
111.06
415066247710203
15:18:04
XLON
3000
111.06
415066247710221
15:18:04
XLON
2171
111.06
415066247710222
15:18:04
XLON
922
111.06
415066247710223
15:18:04
XLON
1302
111.06
415066247710224
15:18:04
XLON
6951
111.06
415066247710225
15:18:06
XLON
1168
111.06
415066247710234
15:18:06
XLON
1775
111.06
415066247710235
15:18:06
XLON
1064
111.06
415066247710236
15:18:32
XLON
10920
111.04
415066247710312
15:18:33
XLON
10920
111.04
415066247710316
15:18:40
XLON
11301
111.04
415066247710324
15:18:40
XLON
2772
111.04
415066247710327
15:19:34
XLON
2910
111.08
415066247710598
15:19:34
XLON
2000
111.08
415066247710599
15:19:34
XLON
3200
111.08
415066247710600
15:19:34
XLON
4489
111.08
415066247710601
15:19:39
XLON
4489
111.08
415066247710610
15:19:39
XLON
2000
111.08
415066247710611
15:19:41
XLON
4489
111.08
415066247710617
15:20:52
XLON
1530
111.08
415066247710754
15:21:22
XLON
3128
111.12
415066247710816
15:21:22
XLON
2000
111.12
415066247710817
15:21:28
XLON
2559
111.14
415066247710823
15:21:28
XLON
2000
111.14
415066247710824
15:21:32
XLON
5926
111.18
415066247710856
15:21:32
XLON
2599
111.18
415066247710857
15:21:32
XLON
3000
111.18
415066247710858
15:21:32
XLON
2000
111.18
415066247710859
15:21:34
XLON
2416
111.16
415066247710871
15:21:34
XLON
3000
111.16
415066247710872
15:22:00
XLON
6770
111.14
415066247710981
15:22:00
XLON
2644
111.14
415066247710984
15:22:00
XLON
3000
111.14
415066247710985
15:22:00
XLON
1126
111.14
415066247710986
15:22:00
XLON
2669
111.14
415066247710987
15:22:00
XLON
3000
111.14
415066247710988
15:22:01
XLON
2345
111.14
415066247710989
15:22:13
XLON
3000
111.14
415066247711019
15:22:13
XLON
126
111.14
415066247711020
15:22:13
XLON
6398
111.14
415066247711021
15:22:13
XLON
4445
111.14
415066247711022
15:22:18
XLON
922
111.14
415066247711025
15:22:18
XLON
517
111.14
415066247711026
15:22:18
XLON
1685
111.14
415066247711029
15:22:18
XLON
1628
111.14
415066247711030
15:22:19
XLON
1955
111.14
415066247711031
15:22:19
XLON
1628
111.14
415066247711032
15:22:19
XLON
6891
111.14
415066247711033
15:22:31
XLON
2499
111.14
415066247711068
15:22:31
XLON
1649
111.14
415066247711069
15:22:34
XLON
2236
111.14
415066247711071
15:22:34
XLON
1628
111.14
415066247711072
15:22:36
XLON
3741
111.14
415066247711073
15:22:36
XLON
2279
111.14
415066247711074
15:22:46
XLON
4751
111.14
415066247711097
15:22:46
XLON
2279
111.14
415066247711098
15:23:02
XLON
4751
111.14
415066247711126
15:23:02
XLON
2279
111.14
415066247711127
15:24:11
XLON
4280
111.06
415066247711285
15:24:11
XLON
3000
111.06
415066247711286
15:24:14
XLON
264
111.06
415066247711294
15:24:34
XLON
481
111.06
415066247711357
15:24:34
XLON
3000
111.06
415066247711358
15:24:34
XLON
4576
111.06
415066247711359
15:24:34
XLON
4500
111.06
415066247711360
15:25:58
XLON
10323
111.06
415066247711584
15:26:30
XLON
4540
111.06
415066247711625
15:26:35
XLON
1956
111.06
415066247711627
15:26:35
XLON
725
111.06
415066247711628
15:26:35
XLON
922
111.06
415066247711629
15:26:35
XLON
7554
111.06
415066247711630
15:26:35
XLON
3000
111.06
415066247711631
15:27:02
XLON
500
111.00
415066247711761
15:27:02
XLON
31080
111.00
415066247711762
15:27:02
XLON
3000
111.00
415066247711763
15:27:05
XLON
2238
111.00
415066247711774
15:27:05
XLON
2804
111.00
415066247711775
15:27:05
XLON
4136
111.00
415066247711776
15:27:07
XLON
1018
111.00
415066247711781
15:27:13
XLON
1386
111.00
415066247711805
15:27:13
XLON
1630
111.00
415066247711806
15:27:13
XLON
3000
111.00
415066247711807
15:27:16
XLON
1230
111.00
415066247711815
15:27:16
XLON
3000
111.00
415066247711816
15:27:18
XLON
1727
111.00
415066247711829
15:27:18
XLON
3000
111.00
415066247711830
15:27:20
XLON
1264
111.00
415066247711834
15:27:21
XLON
1955
111.00
415066247711838
15:28:05
XLON
2012
111.02
415066247711943
15:28:05
XLON
299
111.02
415066247711944
15:28:05
XLON
2000
111.02
415066247711945
15:28:05
XLON
8059
111.02
415066247711946
15:28:05
XLON
7393
111.02
415066247711947
15:28:05
XLON
2183
111.02
415066247711948
15:28:05
XLON
2248
111.02
415066247711949
15:28:05
XLON
4358
111.02
415066247711950
15:28:10
XLON
883
111.02
415066247711954
15:28:10
XLON
3000
111.02
415066247711955
15:28:10
XLON
4358
111.02
415066247711956
15:28:19
XLON
2000
111.04
415066247711982
15:28:19
XLON
2688
111.04
415066247711983
15:28:19
XLON
4021
111.04
415066247711984
15:28:29
XLON
3100
111.04
415066247711999
15:28:29
XLON
2046
111.04
415066247712000
15:29:11
XLON
3377
111.10
415066247712082
15:29:11
XLON
2880
111.10
415066247712083
15:29:11
XLON
2000
111.10
415066247712084
15:29:14
XLON
1188
111.18
415066247712139
15:29:14
XLON
2459
111.18
415066247712140
15:29:14
XLON
1397
111.18
415066247712141
15:29:17
XLON
2300
111.20
415066247712163
15:29:17
XLON
2165
111.20
415066247712164
15:29:17
XLON
2669
111.20
415066247712165
15:29:20
XLON
1640
111.26
415066247712205
15:29:20
XLON
3000
111.26
415066247712206
15:29:20
XLON
2517
111.26
415066247712207
15:29:20
XLON
2147
111.26
415066247712208
15:29:25
XLON
308
111.32
415066247712240
15:29:25
XLON
1347
111.32
415066247712241
15:29:25
XLON
1411
111.32
415066247712242
15:29:25
XLON
1199
111.32
415066247712243
15:29:25
XLON
2615
111.32
415066247712244
15:29:25
XLON
8120
111.32
415066247712245
15:29:25
XLON
3000
111.32
415066247712246
15:29:26
XLON
2000
111.32
415066247712250
15:29:26
XLON
944
111.32
415066247712251
15:29:26
XLON
2779
111.32
415066247712252
15:29:26
XLON
1642
111.32
415066247712253
15:29:27
XLON
7074
111.30
415066247712278
15:29:27
XLON
2708
111.30
415066247712279
15:29:27
XLON
106
111.30
415066247712283
15:29:28
XLON
29
111.30
415066247712284
15:29:32
XLON
2000
111.30
415066247712344
15:29:35
XLON
3300
111.30
415066247712352
15:29:35
XLON
3000
111.30
415066247712353
15:29:35
XLON
6373
111.30
415066247712354
15:29:35
XLON
449
111.32
415066247712358
15:29:35
XLON
2000
111.32
415066247712359
15:29:35
XLON
397
111.32
415066247712360
15:29:57
XLON
33229
111.32
415066247712384
15:30:00
XLON
3905
111.32
415066247712394
15:30:00
XLON
682
111.32
415066247712395
15:30:00
XLON
7597
111.32
415066247712396
15:30:00
XLON
6712
111.30
415066247712423
15:30:00
XLON
1000
111.30
415066247712424
15:30:00
XLON
5236
111.30
415066247712425
15:30:06
XLON
2611
111.30
415066247712464
15:30:06
XLON
10337
111.30
415066247712465
15:30:08
XLON
480
111.30
415066247712469
15:30:08
XLON
1258
111.30
415066247712470
15:30:08
XLON
2339
111.30
415066247712471
15:30:09
XLON
1800
111.30
415066247712472
15:30:09
XLON
1029
111.30
415066247712473
15:30:09
XLON
1913
111.30
415066247712474
15:30:09
XLON
3933
111.30
415066247712475
15:30:14
XLON
10745
111.28
415066247712482
15:30:16
XLON
10745
111.28
415066247712496
15:30:37
XLON
2101
111.30
415066247712547
15:30:39
XLON
970
111.30
415066247712550
15:31:19
XLON
500
111.32
415066247712710
15:31:19
XLON
2541
111.32
415066247712711
15:31:19
XLON
3000
111.32
415066247712712
15:31:19
XLON
5422
111.32
415066247712713
15:31:21
XLON
3270
111.32
415066247712722
15:31:21
XLON
31
111.32
415066247712723
15:31:21
XLON
3000
111.32
415066247712724
15:31:21
XLON
870
111.32
415066247712725
15:31:41
XLON
3300
111.30
415066247712774
15:31:41
XLON
3000
111.30
415066247712775
15:31:41
XLON
9100
111.30
415066247712776
15:31:46
XLON
8430
111.30
415066247712793
15:31:46
XLON
3383
111.30
415066247712794
15:31:48
XLON
2484
111.30
415066247712801
15:32:34
XLON
4491
111.30
415066247712874
15:32:36
XLON
3832
111.30
415066247712876
15:32:36
XLON
3300
111.30
415066247712877
15:32:36
XLON
2328
111.30
415066247712878
15:32:36
XLON
16600
111.30
415066247712879
15:33:06
XLON
5277
111.28
415066247712919
15:34:01
XLON
3300
111.34
415066247713072
15:34:01
XLON
3236
111.34
415066247713075
15:34:50
XLON
8293
111.32
415066247713211
15:34:50
XLON
4444
111.32
415066247713214
15:34:51
XLON
4444
111.32
415066247713215
15:34:51
XLON
376
111.32
415066247713216
15:34:52
XLON
1892
111.32
415066247713217
15:36:08
XLON
501
111.34
415066247713333
15:36:08
XLON
12948
111.34
415066247713334
15:36:08
XLON
271
111.34
415066247713335
15:36:08
XLON
662
111.34
415066247713336
15:36:08
XLON
2140
111.34
415066247713337
15:36:08
XLON
3000
111.34
415066247713338
15:36:29
XLON
1000
111.34
415066247713419
15:36:29
XLON
1710
111.34
415066247713420
15:36:29
XLON
3237
111.34
415066247713421
15:36:29
XLON
7868
111.34
415066247713422
15:36:39
XLON
2544
111.34
415066247713448
15:36:42
XLON
2951
111.36
415066247713450
15:36:42
XLON
4189
111.36
415066247713451
15:36:42
XLON
2000
111.36
415066247713452
15:36:44
XLON
1752
111.36
415066247713453
15:36:44
XLON
1627
111.36
415066247713454
15:36:44
XLON
3000
111.36
415066247713455
15:36:44
XLON
2000
111.36
415066247713456
15:36:44
XLON
4402
111.36
415066247713457
15:36:45
XLON
2550
111.36
415066247713464
15:36:45
XLON
557
111.36
415066247713465
15:36:53
XLON
2015
111.36
415066247713472
15:36:53
XLON
1347
111.36
415066247713473
15:36:58
XLON
3132
111.36
415066247713474
15:36:58
XLON
1566
111.36
415066247713475
15:36:58
XLON
3000
111.36
415066247713476
15:36:58
XLON
11431
111.36
415066247713477
15:37:00
XLON
3541
111.34
415066247713491
15:37:00
XLON
7409
111.34
415066247713492
15:37:02
XLON
4076
111.32
415066247713493
15:37:02
XLON
1269
111.32
415066247713494
15:37:02
XLON
4495
111.32
415066247713495
15:37:02
XLON
1340
111.32
415066247713496
15:37:02
XLON
2204
111.32
415066247713497
15:37:03
XLON
2514
111.32
415066247713498
15:37:03
XLON
1096
111.32
415066247713499
15:37:03
XLON
1802
111.32
415066247713500
15:37:03
XLON
4493
111.32
415066247713501
15:37:17
XLON
4719
111.32
415066247713567
15:37:35
XLON
1861
111.30
415066247713595
15:37:35
XLON
3047
111.30
415066247713596
15:37:55
XLON
123
111.32
415066247713627
15:37:55
XLON
7996
111.32
415066247713628
15:37:55
XLON
1992
111.32
415066247713629
15:38:01
XLON
5715
111.32
415066247713641
15:38:01
XLON
3000
111.32
415066247713642
15:38:03
XLON
1774
111.32
415066247713649
15:38:03
XLON
3000
111.32
415066247713650
15:38:03
XLON
2214
111.32
415066247713651
15:38:06
XLON
2811
111.34
415066247713659
15:38:06
XLON
5530
111.34
415066247713660
15:38:06
XLON
3192
111.34
415066247713661
15:38:06
XLON
13182
111.34
415066247713662
15:38:06
XLON
680
111.34
415066247713663
15:38:06
XLON
4331
111.34
415066247713664
15:38:06
XLON
2000
111.34
415066247713665
15:38:06
XLON
4533
111.34
415066247713666
15:38:20
XLON
6225
111.36
415066247713681
15:38:20
XLON
4189
111.36
415066247713682
15:38:20
XLON
35300
111.36
415066247713683
15:38:20
XLON
2000
111.36
415066247713684
15:38:20
XLON
2538
111.36
415066247713685
15:38:20
XLON
4678
111.36
415066247713686
15:38:20
XLON
4533
111.36
415066247713687
15:38:20
XLON
7697
111.32
415066247713690
15:38:49
XLON
7073
111.36
415066247713741
15:38:52
XLON
55
111.36
415066247713742
15:38:55
XLON
4358
111.36
415066247713746
15:39:11
XLON
4358
111.36
415066247713774
15:39:16
XLON
4358
111.36
415066247713787
15:39:31
XLON
2649
111.32
415066247713812
15:39:34
XLON
3000
111.32
415066247713815
15:39:34
XLON
5997
111.32
415066247713816
15:39:34
XLON
8400
111.32
415066247713817
15:39:36
XLON
3000
111.32
415066247713818
15:39:36
XLON
2000
111.32
415066247713819
15:39:36
XLON
4591
111.32
415066247713820
15:39:38
XLON
3000
111.32
415066247713825
15:39:58
XLON
11000
111.30
415066247713875
15:39:58
XLON
2276
111.30
415066247713876
15:39:58
XLON
3000
111.30
415066247713877
15:39:58
XLON
5975
111.28
415066247713878
15:39:58
XLON
1661
111.28
415066247713879
15:40:30
XLON
4305
111.30
415066247713933
15:40:48
XLON
4414
111.30
415066247713960
15:41:57
XLON
17192
111.30
415066247714098
15:41:59
XLON
390
111.28
415066247714102
15:41:59
XLON
751
111.28
415066247714106
15:42:16
XLON
4182
111.28
415066247714132
15:42:16
XLON
9880
111.28
415066247714133
15:43:22
XLON
2473
111.32
415066247714402
15:43:22
XLON
2000
111.32
415066247714403
15:43:22
XLON
1302
111.32
415066247714404
15:43:23
XLON
1580
111.34
415066247714415
15:43:23
XLON
1625
111.34
415066247714416
15:44:13
XLON
9348
111.32
415066247714459
15:44:49
XLON
5679
111.30
415066247714521
15:44:54
XLON
3459
111.30
415066247714525
15:44:54
XLON
2276
111.30
415066247714526
15:44:58
XLON
3164
111.30
415066247714538
15:45:01
XLON
1338
111.30
415066247714544
15:45:01
XLON
1625
111.30
415066247714545
15:45:01
XLON
2267
111.30
415066247714546
15:45:01
XLON
1
111.30
415066247714547
15:45:31
XLON
1682
111.36
415066247714633
15:45:31
XLON
3300
111.36
415066247714634
15:45:31
XLON
2178
111.36
415066247714635
15:45:34
XLON
2586
111.36
415066247714642
15:45:34
XLON
1706
111.36
415066247714643
15:45:47
XLON
3159
111.36
415066247714674
15:45:47
XLON
2084
111.36
415066247714675
15:45:47
XLON
3000
111.36
415066247714676
15:45:47
XLON
9873
111.36
415066247714677
15:45:49
XLON
4867
111.34
415066247714678
15:46:00
XLON
811
111.34
415066247714686
15:46:00
XLON
3300
111.34
415066247714688
15:46:00
XLON
2178
111.34
415066247714689
15:46:00
XLON
3000
111.34
415066247714690
15:46:00
XLON
359
111.34
415066247714691
15:47:03
XLON
3200
111.34
415066247714829
15:47:03
XLON
2112
111.34
415066247714830
15:47:26
XLON
2106
111.34
415066247714866
15:47:36
XLON
3000
111.34
415066247714895
15:47:36
XLON
1980
111.34
415066247714896
15:48:14
XLON
5406
111.32
415066247714976
15:48:14
XLON
5386
111.32
415066247714977
15:48:14
XLON
5406
111.32
415066247714982
15:48:14
XLON
5406
111.32
415066247714984
15:48:14
XLON
558
111.32
415066247714985
15:48:14
XLON
3000
111.32
415066247714986
15:48:14
XLON
760
111.32
415066247714987
15:48:15
XLON
3000
111.32
415066247714988
15:48:17
XLON
2538
111.32
415066247715002
15:48:20
XLON
44
111.32
415066247715003
15:49:25
XLON
8036
111.34
415066247715093
15:49:25
XLON
2275
111.34
415066247715094
15:49:25
XLON
3000
111.34
415066247715095
15:49:25
XLON
791
111.34
415066247715096
15:49:25
XLON
2622
111.34
415066247715097
15:49:25
XLON
1730
111.34
415066247715098
15:49:25
XLON
3000
111.34
415066247715099
15:49:25
XLON
1600
111.34
415066247715100
15:49:26
XLON
3000
111.34
415066247715106
15:49:27
XLON
2192
111.34
415066247715107
15:50:00
XLON
3113
111.32
415066247715176
15:50:00
XLON
1089
111.32
415066247715177
15:51:20
XLON
1489
111.32
415066247715373
15:51:25
XLON
1910
111.32
415066247715411
15:51:25
XLON
4615
111.32
415066247715412
15:51:25
XLON
1862
111.32
415066247715413
15:51:43
XLON
4033
111.32
415066247715432
15:52:35
XLON
3030
111.28
415066247715573
15:52:35
XLON
3000
111.30
415066247715574
15:52:35
XLON
3035
111.30
415066247715575
15:52:35
XLON
1200
111.30
415066247715576
15:52:35
XLON
4489
111.30
415066247715577
15:52:38
XLON
166
111.30
415066247715582
15:52:38
XLON
3000
111.30
415066247715583
15:52:38
XLON
3200
111.30
415066247715584
15:52:38
XLON
3644
111.30
415066247715585
15:52:39
XLON
3693
111.30
415066247715594
15:52:40
XLON
3000
111.28
415066247715601
15:52:40
XLON
4489
111.30
415066247715602
15:52:40
XLON
5564
111.30
415066247715603
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.ENDPOSFEDFWEEFSESS
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 - Transaction in Own Shares
AnnouncementREG - Vodafone Group Plc - Transaction in Own Shares
AnnouncementREG - Vodafone Group Plc - Total Voting Rights
Announcement