REG - Vodafone Group Plc - Transaction in Own Shares
26 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:
26 October 2021
Number of ordinary shares of 2020/21 US cents each purchased:
5,707,176
Highest price paid per share (pence):
113.10
Lowest price paid per share (pence):
111.10
Volume weighted average price paid per share (pence):
112.38
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,390,448,414 of its ordinary shares in treasury and has 27,427,141,604 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 26 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 26 October 2021 is set out below.
Schedule of purchases - aggregate information
Trading venue
Volume weighted average price (pence per share)
Aggregated volume
XLON
112.38
5,707,176
Schedule of purchases - individual transactions
Transaction Time
Trading Venue
Number of Shares
Price Per Share (GBP)
Transaction Reference Number
08:42:52
XLON
12689
111.12
417540148828292
08:42:53
XLON
3300
111.12
417540148828300
08:42:53
XLON
1374
111.12
417540148828301
08:42:53
XLON
2314
111.10
417540148828306
08:45:12
XLON
1
111.22
417540148828533
08:46:35
XLON
8258
111.32
417540148828710
08:46:35
XLON
3355
111.32
417540148828711
08:46:35
XLON
1631
111.32
417540148828720
08:46:35
XLON
3000
111.32
417540148828721
08:46:35
XLON
1200
111.32
417540148828722
08:46:35
XLON
187
111.32
417540148828723
08:46:36
XLON
4868
111.32
417540148828727
08:46:54
XLON
3000
111.32
417540148828757
08:47:30
XLON
1879
111.34
417540148828791
08:47:30
XLON
653
111.34
417540148828792
08:47:30
XLON
2157
111.34
417540148828793
08:47:30
XLON
3000
111.34
417540148828794
08:47:30
XLON
8187
111.34
417540148828795
08:47:30
XLON
8816
111.30
417540148828798
08:47:30
XLON
3400
111.30
417540148828800
08:47:52
XLON
3298
111.32
417540148828838
08:49:22
XLON
4576
111.44
417540148829109
08:49:22
XLON
7825
111.44
417540148829114
08:49:28
XLON
5401
111.42
417540148829143
08:49:28
XLON
4870
111.42
417540148829144
08:50:44
XLON
6945
111.38
417540148829293
08:50:44
XLON
5496
111.38
417540148829294
08:50:44
XLON
6945
111.38
417540148829298
08:51:58
XLON
3628
111.42
417540148829392
08:52:07
XLON
2856
111.42
417540148829403
08:53:02
XLON
788
111.50
417540148829503
08:53:02
XLON
3000
111.50
417540148829504
08:53:02
XLON
5266
111.50
417540148829505
08:53:49
XLON
5829
111.50
417540148829585
08:53:49
XLON
6112
111.50
417540148829593
08:54:19
XLON
3300
111.52
417540148829683
08:54:19
XLON
2300
111.52
417540148829684
08:54:35
XLON
4587
111.50
417540148829723
08:54:35
XLON
7692
111.50
417540148829724
08:55:05
XLON
2845
111.54
417540148829833
08:55:17
XLON
2879
111.54
417540148829868
08:55:30
XLON
121
111.54
417540148829921
08:55:30
XLON
2273
111.54
417540148829922
08:55:58
XLON
8672
111.54
417540148829981
08:55:58
XLON
2861
111.54
417540148829982
08:55:58
XLON
646
111.54
417540148829983
08:56:21
XLON
2829
111.54
417540148830006
08:56:21
XLON
7918
111.54
417540148830007
08:56:46
XLON
3433
111.50
417540148830037
08:56:46
XLON
3957
111.50
417540148830038
08:58:11
XLON
2136
111.42
417540148830217
08:59:26
XLON
3751
111.48
417540148830342
08:59:26
XLON
8005
111.48
417540148830343
08:59:26
XLON
684
111.48
417540148830345
09:00:00
XLON
13714
111.48
417540148830376
09:00:00
XLON
3000
111.46
417540148830380
09:00:00
XLON
3224
111.46
417540148830381
09:00:00
XLON
3000
111.48
417540148830382
09:00:00
XLON
4542
111.48
417540148830383
09:01:54
XLON
2078
111.54
417540148830556
09:03:09
XLON
985
111.52
417540148830657
09:03:36
XLON
818
111.64
417540148830703
09:03:36
XLON
3000
111.64
417540148830704
09:03:36
XLON
2253
111.64
417540148830705
09:03:58
XLON
1879
111.68
417540148830782
09:03:58
XLON
1599
111.68
417540148830783
09:03:58
XLON
12674
111.68
417540148830784
09:03:58
XLON
2224
111.68
417540148830785
09:04:25
XLON
3000
111.70
417540148830867
09:04:25
XLON
1524
111.70
417540148830868
09:04:28
XLON
3000
111.70
417540148830869
09:04:28
XLON
3300
111.70
417540148830870
09:04:39
XLON
3539
111.68
417540148830894
09:04:39
XLON
3000
111.68
417540148830897
09:04:39
XLON
1200
111.68
417540148830898
09:04:39
XLON
1474
111.68
417540148830899
09:04:39
XLON
8001
111.68
417540148830900
09:04:52
XLON
2966
111.68
417540148830920
09:05:11
XLON
2138
111.68
417540148830930
09:05:11
XLON
1504
111.68
417540148830931
09:05:20
XLON
2854
111.68
417540148830954
09:05:28
XLON
5564
111.64
417540148830990
09:05:28
XLON
240
111.64
417540148830995
09:05:28
XLON
3000
111.66
417540148830996
09:05:28
XLON
1611
111.66
417540148830997
09:05:41
XLON
6343
111.64
417540148831026
09:06:03
XLON
2048
111.66
417540148831094
09:06:13
XLON
3315
111.66
417540148831128
09:06:13
XLON
3000
111.66
417540148831129
09:06:13
XLON
789
111.66
417540148831130
09:06:51
XLON
3313
111.62
417540148831252
09:08:18
XLON
13300
111.54
417540148831417
09:08:18
XLON
1
111.54
417540148831418
09:08:23
XLON
8
111.56
417540148831432
09:08:52
XLON
1
111.58
417540148831476
09:11:15
XLON
12212
111.70
417540148831723
09:11:15
XLON
678
111.70
417540148831724
09:11:16
XLON
2471
111.70
417540148831726
09:11:16
XLON
10604
111.70
417540148831727
09:11:18
XLON
3000
111.70
417540148831728
09:11:49
XLON
5872
111.68
417540148831769
09:11:53
XLON
1579
111.68
417540148831780
09:11:54
XLON
1579
111.68
417540148831782
09:12:46
XLON
3890
111.74
417540148831843
09:12:46
XLON
3000
111.74
417540148831846
09:12:46
XLON
2947
111.74
417540148831847
09:12:53
XLON
3300
111.74
417540148831863
09:12:53
XLON
3000
111.74
417540148831864
09:12:58
XLON
3992
111.72
417540148831873
09:12:58
XLON
3000
111.72
417540148831880
09:12:58
XLON
1248
111.72
417540148831881
09:13:07
XLON
3100
111.72
417540148831887
09:13:07
XLON
3928
111.68
417540148831889
09:13:07
XLON
3300
111.68
417540148831890
09:13:07
XLON
412
111.68
417540148831891
09:14:35
XLON
2193
111.68
417540148832001
09:14:46
XLON
3000
111.70
417540148832020
09:14:51
XLON
1300
111.74
417540148832041
09:14:51
XLON
2226
111.74
417540148832042
09:15:33
XLON
4777
111.74
417540148832109
09:15:33
XLON
3099
111.74
417540148832110
09:15:33
XLON
3000
111.74
417540148832120
09:15:33
XLON
10619
111.74
417540148832121
09:16:27
XLON
787
111.82
417540148832236
09:16:27
XLON
2139
111.82
417540148832237
09:16:27
XLON
2926
111.82
417540148832239
09:16:43
XLON
2832
111.86
417540148832286
09:16:52
XLON
4119
111.86
417540148832297
09:17:18
XLON
3602
111.88
417540148832352
09:17:33
XLON
3000
111.90
417540148832380
09:17:33
XLON
111
111.90
417540148832381
09:17:37
XLON
12694
111.90
417540148832384
09:18:29
XLON
1176
112.00
417540148832489
09:19:50
XLON
13668
112.06
417540148832636
09:20:03
XLON
6333
112.06
417540148832681
09:20:03
XLON
7349
112.06
417540148832682
09:21:32
XLON
1833
112.26
417540148832925
09:21:33
XLON
3000
112.26
417540148832926
09:21:36
XLON
2944
112.26
417540148832928
09:21:43
XLON
3579
112.26
417540148832936
09:22:07
XLON
3000
112.34
417540148833043
09:22:07
XLON
235
112.34
417540148833044
09:22:11
XLON
3944
112.30
417540148833069
09:22:18
XLON
3000
112.32
417540148833078
09:22:18
XLON
254
112.32
417540148833079
09:22:18
XLON
1029
112.28
417540148833082
09:22:18
XLON
1792
112.28
417540148833083
09:22:50
XLON
4753
112.32
417540148833131
09:22:50
XLON
7933
112.32
417540148833132
09:23:17
XLON
8474
112.34
417540148833180
09:23:17
XLON
1346
112.34
417540148833181
09:24:03
XLON
12777
112.34
417540148833236
09:25:04
XLON
2794
112.26
417540148833342
09:25:07
XLON
3959
112.24
417540148833360
09:25:07
XLON
3300
112.24
417540148833362
09:25:07
XLON
3000
112.24
417540148833363
09:25:07
XLON
595
112.24
417540148833364
09:25:46
XLON
8723
112.16
417540148833462
09:26:07
XLON
3840
112.16
417540148833518
09:27:14
XLON
2797
112.18
417540148833562
09:27:26
XLON
3000
112.22
417540148833598
09:27:36
XLON
3183
112.20
417540148833603
09:27:36
XLON
9382
112.20
417540148833604
09:29:05
XLON
206
112.22
417540148833756
09:29:27
XLON
10000
112.22
417540148833785
09:29:27
XLON
606
112.22
417540148833786
09:30:08
XLON
4200
112.26
417540148833831
09:30:08
XLON
2
112.26
417540148833832
09:30:30
XLON
3333
112.24
417540148833861
09:30:30
XLON
6306
112.24
417540148833862
09:30:30
XLON
3800
112.24
417540148833868
09:30:30
XLON
1256
112.24
417540148833869
09:30:52
XLON
1989
112.26
417540148833909
09:30:52
XLON
792
112.26
417540148833910
09:30:57
XLON
3343
112.30
417540148833936
09:31:17
XLON
2802
112.30
417540148833940
09:31:30
XLON
2923
112.30
417540148833964
09:31:43
XLON
2921
112.30
417540148833981
09:31:56
XLON
1354
112.30
417540148834016
09:31:56
XLON
1568
112.30
417540148834017
09:32:10
XLON
2786
112.30
417540148834037
09:32:23
XLON
8806
112.26
417540148834054
09:32:23
XLON
3000
112.26
417540148834062
09:32:23
XLON
1343
112.26
417540148834063
09:32:23
XLON
950
112.26
417540148834064
09:32:30
XLON
2915
112.26
417540148834077
09:33:51
XLON
3489
112.14
417540148834158
09:33:51
XLON
3000
112.12
417540148834160
09:33:51
XLON
244
112.14
417540148834161
09:35:20
XLON
700
111.98
417540148834292
09:35:47
XLON
3457
111.98
417540148834315
09:35:47
XLON
8779
111.98
417540148834316
09:36:12
XLON
4281
111.96
417540148834337
09:37:27
XLON
1
111.94
417540148834446
09:38:43
XLON
4141
111.94
417540148834527
09:39:32
XLON
648
111.94
417540148834621
09:40:37
XLON
1614
111.94
417540148834687
09:40:46
XLON
6061
111.94
417540148834698
09:41:49
XLON
13109
111.98
417540148834794
09:43:33
XLON
1273
111.98
417540148834874
09:46:08
XLON
4048
111.98
417540148835124
09:46:08
XLON
3440
111.98
417540148835132
09:46:08
XLON
439
111.98
417540148835133
09:49:45
XLON
8247
111.90
417540148835433
09:51:29
XLON
3837
111.90
417540148835613
09:51:29
XLON
3300
111.90
417540148835615
09:51:29
XLON
2557
111.90
417540148835616
09:52:43
XLON
4347
111.90
417540148835748
09:53:29
XLON
6132
111.90
417540148835825
09:54:06
XLON
5484
111.94
417540148835902
09:54:06
XLON
4632
111.94
417540148835904
09:54:07
XLON
3000
111.92
417540148835905
09:54:07
XLON
1616
111.92
417540148835906
09:56:01
XLON
2230
111.90
417540148836037
09:56:01
XLON
2891
111.90
417540148836038
09:57:22
XLON
4004
111.88
417540148836307
09:58:38
XLON
3044
111.82
417540148836428
10:01:27
XLON
1
111.74
417540148836780
10:02:14
XLON
4803
111.78
417540148836859
10:02:14
XLON
2127
111.78
417540148836860
10:02:14
XLON
3000
111.78
417540148836861
10:02:14
XLON
1910
111.76
417540148836863
10:03:30
XLON
3000
111.72
417540148837004
10:03:30
XLON
1765
111.74
417540148837005
10:04:46
XLON
9914
111.70
417540148837092
10:04:46
XLON
2077
111.70
417540148837093
10:05:30
XLON
1855
111.70
417540148837134
10:05:30
XLON
929
111.70
417540148837135
10:05:47
XLON
6158
111.70
417540148837156
10:05:47
XLON
6145
111.70
417540148837161
10:06:52
XLON
3329
111.68
417540148837242
10:08:29
XLON
2500
111.70
417540148837344
10:08:29
XLON
1650
111.70
417540148837345
10:09:29
XLON
1
111.76
417540148837427
10:09:29
XLON
3000
111.76
417540148837428
10:09:47
XLON
2227
111.74
417540148837461
10:09:47
XLON
5327
111.74
417540148837462
10:09:48
XLON
3300
111.72
417540148837463
10:09:48
XLON
3000
111.72
417540148837464
10:09:48
XLON
1493
111.74
417540148837465
10:11:19
XLON
3300
111.70
417540148837579
10:11:19
XLON
3000
111.70
417540148837582
10:11:19
XLON
465
111.70
417540148837583
10:14:15
XLON
7617
111.64
417540148837743
10:15:08
XLON
4347
111.64
417540148837877
10:15:37
XLON
4567
111.66
417540148837895
10:15:38
XLON
3264
111.62
417540148837901
10:19:12
XLON
5479
111.62
417540148838350
10:20:51
XLON
2255
111.62
417540148838539
10:20:51
XLON
3000
111.62
417540148838540
10:21:01
XLON
2673
111.62
417540148838561
10:21:01
XLON
5440
111.62
417540148838562
10:21:01
XLON
3181
111.62
417540148838563
10:21:42
XLON
2060
111.58
417540148838671
10:21:42
XLON
1155
111.58
417540148838672
10:23:26
XLON
830
111.62
417540148838838
10:23:26
XLON
499
111.62
417540148838839
10:24:04
XLON
4193
111.62
417540148838886
10:24:04
XLON
5077
111.62
417540148838887
10:24:37
XLON
2600
111.62
417540148838924
10:24:37
XLON
1716
111.62
417540148838925
10:26:03
XLON
6040
111.64
417540148839047
10:26:03
XLON
4405
111.64
417540148839048
10:26:34
XLON
9123
111.62
417540148839122
10:27:39
XLON
617
111.72
417540148839202
10:27:39
XLON
3301
111.72
417540148839203
10:27:39
XLON
2667
111.72
417540148839204
10:27:40
XLON
3300
111.72
417540148839211
10:27:40
XLON
2178
111.72
417540148839212
10:27:40
XLON
495
111.72
417540148839213
10:27:40
XLON
2900
111.70
417540148839219
10:27:40
XLON
3000
111.70
417540148839220
10:27:40
XLON
2505
111.72
417540148839221
10:27:40
XLON
3348
111.72
417540148839222
10:27:40
XLON
73
111.72
417540148839223
10:28:21
XLON
3000
111.72
417540148839267
10:28:21
XLON
1119
111.72
417540148839268
10:30:00
XLON
10485
111.70
417540148839396
10:31:08
XLON
4062
111.70
417540148839573
10:32:00
XLON
5395
111.74
417540148839720
10:35:06
XLON
2261
111.66
417540148839971
10:35:06
XLON
620
111.66
417540148839972
10:36:11
XLON
12534
111.68
417540148840138
10:37:03
XLON
6152
111.66
417540148840220
10:37:03
XLON
5117
111.66
417540148840224
10:38:21
XLON
2548
111.66
417540148840348
10:38:21
XLON
477
111.66
417540148840349
10:38:30
XLON
3594
111.64
417540148840351
10:38:30
XLON
2200
111.64
417540148840352
10:38:30
XLON
1625
111.64
417540148840353
10:38:30
XLON
3129
111.64
417540148840354
10:39:20
XLON
3105
111.64
417540148840405
10:39:20
XLON
3300
111.64
417540148840406
10:39:20
XLON
1224
111.64
417540148840407
10:40:03
XLON
3877
111.66
417540148840492
10:40:03
XLON
636
111.66
417540148840493
10:40:44
XLON
857
111.64
417540148840522
10:40:44
XLON
2114
111.64
417540148840523
10:41:45
XLON
6263
111.64
417540148840579
10:41:45
XLON
2428
111.64
417540148840580
10:42:20
XLON
12585
111.58
417540148840627
10:42:20
XLON
1
111.58
417540148840628
10:42:45
XLON
3551
111.60
417540148840687
10:45:08
XLON
3453
111.70
417540148840900
10:45:08
XLON
3000
111.70
417540148840901
10:45:08
XLON
652
111.70
417540148840902
10:48:03
XLON
9283
111.70
417540148841132
10:48:03
XLON
3000
111.70
417540148841133
10:48:03
XLON
8316
111.70
417540148841134
10:48:05
XLON
1200
111.70
417540148841141
10:48:05
XLON
1804
111.70
417540148841142
10:48:18
XLON
10997
111.72
417540148841162
10:49:35
XLON
2113
111.72
417540148841254
10:49:35
XLON
754
111.72
417540148841255
10:50:22
XLON
3093
111.78
417540148841313
10:51:27
XLON
1200
111.84
417540148841350
10:51:27
XLON
2128
111.84
417540148841351
10:53:08
XLON
13045
111.82
417540148841568
10:53:44
XLON
2147
111.80
417540148841597
10:53:44
XLON
1623
111.80
417540148841598
10:53:44
XLON
3000
111.80
417540148841599
10:54:55
XLON
6276
111.76
417540148841715
10:54:55
XLON
783
111.76
417540148841717
10:54:55
XLON
5514
111.76
417540148841718
10:55:29
XLON
4959
111.76
417540148841783
10:57:34
XLON
7047
111.84
417540148841951
10:57:34
XLON
5499
111.84
417540148841952
10:57:34
XLON
3000
111.84
417540148841953
10:57:34
XLON
7908
111.84
417540148841954
10:57:35
XLON
3271
111.82
417540148841955
10:59:08
XLON
2169
111.88
417540148842051
10:59:08
XLON
2144
111.88
417540148842052
11:01:30
XLON
3000
112.00
417540148842286
11:01:37
XLON
3804
112.00
417540148842298
11:01:37
XLON
4477
112.00
417540148842299
11:01:37
XLON
2135
112.00
417540148842300
11:03:45
XLON
3857
112.04
417540148842467
11:03:45
XLON
11828
112.04
417540148842468
11:03:45
XLON
60
112.04
417540148842469
11:03:45
XLON
43
112.04
417540148842470
11:03:45
XLON
13
112.04
417540148842471
11:03:45
XLON
3000
112.04
417540148842472
11:04:07
XLON
12259
112.04
417540148842488
11:04:37
XLON
6360
112.04
417540148842552
11:07:33
XLON
6783
112.10
417540148842855
11:07:40
XLON
7988
112.12
417540148842858
11:07:59
XLON
2663
112.12
417540148842869
11:07:59
XLON
138
112.12
417540148842870
11:08:22
XLON
2307
112.12
417540148842903
11:10:03
XLON
4450
112.18
417540148843017
11:10:03
XLON
3131
112.18
417540148843021
11:10:03
XLON
3000
112.18
417540148843022
11:10:03
XLON
808
112.18
417540148843023
11:10:03
XLON
552
112.18
417540148843024
11:10:03
XLON
555
112.18
417540148843025
11:10:03
XLON
3000
112.18
417540148843026
11:10:33
XLON
500
112.18
417540148843051
11:10:33
XLON
2165
112.18
417540148843052
11:10:33
XLON
2248
112.18
417540148843053
11:10:52
XLON
2818
112.18
417540148843085
11:11:08
XLON
500
112.16
417540148843107
11:11:08
XLON
2260
112.16
417540148843108
11:11:16
XLON
3000
112.20
417540148843149
11:12:00
XLON
12309
112.18
417540148843232
11:16:28
XLON
28
112.22
417540148843603
11:16:28
XLON
3000
112.22
417540148843604
11:16:28
XLON
2304
112.22
417540148843605
11:16:58
XLON
437
112.24
417540148843629
11:16:58
XLON
12833
112.24
417540148843630
11:16:58
XLON
1865
112.24
417540148843631
11:17:03
XLON
66
112.24
417540148843655
11:17:03
XLON
5235
112.24
417540148843656
11:17:03
XLON
3300
112.24
417540148843657
11:17:03
XLON
3000
112.24
417540148843658
11:17:04
XLON
1079
112.24
417540148843663
11:17:04
XLON
3
112.24
417540148843664
11:17:04
XLON
3000
112.24
417540148843665
11:17:16
XLON
6886
112.20
417540148843683
11:17:56
XLON
2
112.22
417540148843734
11:17:56
XLON
2454
112.22
417540148843735
11:21:17
XLON
3000
112.24
417540148844037
11:21:17
XLON
3131
112.26
417540148844038
11:21:17
XLON
1200
112.26
417540148844039
11:21:17
XLON
285
112.28
417540148844040
11:21:17
XLON
3000
112.28
417540148844041
11:21:17
XLON
3131
112.28
417540148844042
11:21:17
XLON
6526
112.28
417540148844043
11:21:17
XLON
1200
112.28
417540148844044
11:21:17
XLON
1200
112.28
417540148844045
11:21:37
XLON
500
112.28
417540148844121
11:21:37
XLON
3000
112.28
417540148844122
11:21:37
XLON
2248
112.28
417540148844123
11:21:37
XLON
2977
112.26
417540148844124
11:22:11
XLON
1499
112.24
417540148844177
11:23:30
XLON
12556
112.24
417540148844330
11:23:31
XLON
3250
112.24
417540148844333
11:24:06
XLON
8861
112.20
417540148844364
11:25:52
XLON
500
112.30
417540148844555
11:26:48
XLON
13627
112.30
417540148844647
11:26:50
XLON
2886
112.28
417540148844655
11:27:43
XLON
500
112.30
417540148844746
11:28:26
XLON
193
112.32
417540148844830
11:28:26
XLON
1200
112.32
417540148844831
11:28:26
XLON
2252
112.32
417540148844832
11:28:26
XLON
3000
112.32
417540148844833
11:28:26
XLON
1200
112.32
417540148844834
11:28:26
XLON
2504
112.32
417540148844835
11:28:39
XLON
500
112.32
417540148844854
11:28:39
XLON
4581
112.32
417540148844855
11:29:21
XLON
2305
112.30
417540148844955
11:29:21
XLON
2795
112.30
417540148844956
11:29:41
XLON
1583
112.30
417540148844983
11:29:41
XLON
1198
112.30
417540148844984
11:30:41
XLON
4626
112.32
417540148845086
11:30:41
XLON
1
112.32
417540148845087
11:30:41
XLON
911
112.32
417540148845088
11:30:42
XLON
1720
112.32
417540148845089
11:31:08
XLON
494
112.26
417540148845116
11:31:08
XLON
12
112.26
417540148845117
11:31:08
XLON
25
112.26
417540148845118
11:31:08
XLON
12535
112.26
417540148845119
11:32:32
XLON
3111
112.22
417540148845230
11:33:20
XLON
987
112.16
417540148845284
11:33:20
XLON
2482
112.16
417540148845285
11:33:37
XLON
4907
112.12
417540148845306
11:33:58
XLON
2877
112.12
417540148845364
11:34:16
XLON
2148
112.12
417540148845401
11:34:16
XLON
759
112.12
417540148845402
11:34:37
XLON
2037
112.12
417540148845446
11:36:45
XLON
3183
112.18
417540148845637
11:36:50
XLON
15
112.18
417540148845646
11:36:50
XLON
457
112.18
417540148845645
11:38:07
XLON
3300
112.18
417540148845753
11:38:07
XLON
355
112.18
417540148845754
11:38:07
XLON
4033
112.18
417540148845750
11:38:07
XLON
4555
112.18
417540148845751
11:38:10
XLON
2645
112.18
417540148845755
11:38:25
XLON
10974
112.18
417540148845798
11:39:54
XLON
242
112.22
417540148846004
11:39:54
XLON
25
112.22
417540148846005
11:39:54
XLON
11333
112.22
417540148846006
11:39:56
XLON
3300
112.22
417540148846008
11:39:56
XLON
161
112.22
417540148846009
11:40:59
XLON
480
112.24
417540148846093
11:40:59
XLON
3000
112.24
417540148846094
11:40:59
XLON
5134
112.24
417540148846095
11:40:59
XLON
987
112.24
417540148846096
11:41:20
XLON
1200
112.24
417540148846124
11:41:24
XLON
3
112.24
417540148846130
11:41:42
XLON
5261
112.24
417540148846137
11:41:42
XLON
10
112.22
417540148846138
11:42:01
XLON
2868
112.24
417540148846157
11:42:12
XLON
1411
112.22
417540148846195
11:42:12
XLON
11700
112.22
417540148846196
11:45:29
XLON
3000
112.30
417540148846478
11:45:29
XLON
2172
112.30
417540148846479
11:45:56
XLON
3300
112.28
417540148846534
11:45:56
XLON
3000
112.28
417540148846535
11:47:10
XLON
3000
112.28
417540148846635
11:47:10
XLON
3000
112.28
417540148846636
11:47:10
XLON
1630
112.28
417540148846637
11:47:15
XLON
2145
112.28
417540148846641
11:47:53
XLON
12677
112.26
417540148846737
11:47:53
XLON
3193
112.26
417540148846738
11:47:53
XLON
2
112.26
417540148846739
11:47:56
XLON
1305
112.24
417540148846753
11:48:09
XLON
357
112.24
417540148846838
11:48:09
XLON
3000
112.24
417540148846839
11:48:09
XLON
2178
112.22
417540148846844
11:49:42
XLON
5793
112.20
417540148847007
11:50:11
XLON
2147
112.18
417540148847054
11:50:11
XLON
3000
112.18
417540148847055
11:50:11
XLON
3300
112.20
417540148847056
11:50:11
XLON
403
112.20
417540148847057
11:51:02
XLON
740
112.10
417540148847165
11:51:02
XLON
12962
112.12
417540148847163
11:51:04
XLON
5697
112.10
417540148847166
11:53:08
XLON
474
112.18
417540148847326
11:53:12
XLON
986
112.18
417540148847340
11:53:13
XLON
2366
112.18
417540148847357
11:53:29
XLON
6067
112.20
417540148847368
11:54:25
XLON
2130
112.26
417540148847451
11:54:25
XLON
721
112.26
417540148847452
11:54:33
XLON
2279
112.26
417540148847461
11:54:33
XLON
773
112.26
417540148847462
11:54:46
XLON
1411
112.26
417540148847503
11:54:46
XLON
1767
112.26
417540148847504
11:55:05
XLON
1233
112.26
417540148847536
11:55:05
XLON
1588
112.26
417540148847537
11:55:05
XLON
25
112.26
417540148847538
11:55:23
XLON
1057
112.24
417540148847577
11:55:23
XLON
1821
112.24
417540148847578
11:55:32
XLON
1236
112.24
417540148847579
11:55:32
XLON
2204
112.24
417540148847580
11:56:36
XLON
1336
112.30
417540148847684
11:56:36
XLON
2255
112.30
417540148847685
11:56:37
XLON
2
112.28
417540148847686
11:57:45
XLON
272
112.28
417540148847763
11:58:07
XLON
3000
112.34
417540148847785
11:58:09
XLON
1757
112.34
417540148847787
11:58:13
XLON
3000
112.34
417540148847795
11:58:13
XLON
2122
112.34
417540148847796
11:58:15
XLON
3000
112.34
417540148847797
11:58:52
XLON
3000
112.36
417540148847873
11:58:59
XLON
500
112.36
417540148847883
11:59:01
XLON
500
112.36
417540148847886
11:59:03
XLON
500
112.36
417540148847889
11:59:03
XLON
1377
112.36
417540148847890
11:59:07
XLON
1375
112.36
417540148847896
11:59:31
XLON
613
112.36
417540148847953
11:59:31
XLON
13070
112.36
417540148847954
11:59:44
XLON
7528
112.32
417540148847971
12:01:53
XLON
9724
112.34
417540148848292
12:01:53
XLON
2178
112.34
417540148848293
12:01:56
XLON
3720
112.34
417540148848295
12:02:46
XLON
7059
112.32
417540148848366
12:03:26
XLON
3394
112.30
417540148848427
12:03:26
XLON
2224
112.30
417540148848424
12:03:26
XLON
1288
112.30
417540148848425
12:04:27
XLON
11192
112.30
417540148848496
12:06:32
XLON
2641
112.32
417540148848680
12:06:32
XLON
287
112.32
417540148848681
12:06:51
XLON
2237
112.32
417540148848692
12:06:56
XLON
2145
112.32
417540148848699
12:06:56
XLON
686
112.32
417540148848700
12:07:15
XLON
875
112.32
417540148848756
12:07:15
XLON
1959
112.32
417540148848757
12:07:36
XLON
1041
112.32
417540148848806
12:07:36
XLON
1793
112.32
417540148848807
12:07:59
XLON
662
112.32
417540148848839
12:07:59
XLON
2168
112.32
417540148848840
12:08:20
XLON
832
112.32
417540148848850
12:10:38
XLON
11855
112.34
417540148849076
12:10:56
XLON
3132
112.36
417540148849099
12:11:21
XLON
5800
112.36
417540148849127
12:11:43
XLON
10349
112.34
417540148849143
12:11:46
XLON
12090
112.34
417540148849159
12:11:46
XLON
12751
112.34
417540148849170
12:12:49
XLON
12752
112.34
417540148849239
12:12:49
XLON
5529
112.36
417540148849246
12:12:49
XLON
1976
112.36
417540148849247
12:12:55
XLON
5300
112.34
417540148849255
12:12:55
XLON
3000
112.34
417540148849256
12:13:32
XLON
8567
112.32
417540148849314
12:13:32
XLON
3840
112.32
417540148849315
12:13:32
XLON
5408
112.32
417540148849320
12:13:40
XLON
2
112.32
417540148849339
12:13:42
XLON
3
112.32
417540148849343
12:13:42
XLON
13631
112.30
417540148849352
12:13:43
XLON
1905
112.30
417540148849354
12:13:43
XLON
95
112.30
417540148849355
12:13:43
XLON
91
112.30
417540148849357
12:13:43
XLON
6366
112.30
417540148849358
12:13:43
XLON
4400
112.30
417540148849363
12:13:43
XLON
103
112.30
417540148849364
12:13:48
XLON
5475
112.28
417540148849370
12:13:48
XLON
4700
112.28
417540148849373
12:13:48
XLON
1440
112.28
417540148849374
12:14:50
XLON
7468
112.26
417540148849455
12:14:50
XLON
100
112.26
417540148849456
12:14:50
XLON
598
112.26
417540148849457
12:14:50
XLON
411
112.26
417540148849458
12:14:51
XLON
17
112.26
417540148849459
12:14:51
XLON
19
112.26
417540148849460
12:14:50
XLON
3231
112.26
417540148849453
12:14:51
XLON
2926
112.26
417540148849461
12:16:07
XLON
11559
112.28
417540148849591
12:19:22
XLON
9241
112.30
417540148849815
12:22:51
XLON
2067
112.42
417540148850154
12:22:51
XLON
3410
112.42
417540148850155
12:22:51
XLON
5550
112.42
417540148850156
12:22:51
XLON
3000
112.42
417540148850157
12:22:51
XLON
5842
112.42
417540148850158
12:22:51
XLON
1868
112.42
417540148850159
12:22:53
XLON
13499
112.40
417540148850169
12:22:54
XLON
2368
112.46
417540148850195
12:22:54
XLON
3000
112.46
417540148850196
12:22:54
XLON
3000
112.46
417540148850200
12:22:54
XLON
3317
112.46
417540148850201
12:22:55
XLON
3000
112.46
417540148850202
12:22:55
XLON
500
112.46
417540148850203
12:22:56
XLON
3300
112.46
417540148850206
12:22:56
XLON
3317
112.46
417540148850207
12:24:25
XLON
2280
112.54
417540148850337
12:24:33
XLON
1924
112.56
417540148850346
12:24:33
XLON
1343
112.56
417540148850347
12:24:33
XLON
3112
112.56
417540148850348
12:24:33
XLON
3000
112.56
417540148850349
12:24:33
XLON
12873
112.56
417540148850350
12:24:33
XLON
4584
112.56
417540148850351
12:24:44
XLON
6207
112.52
417540148850368
12:24:44
XLON
6760
112.52
417540148850369
12:24:55
XLON
3087
112.54
417540148850396
12:24:55
XLON
1529
112.56
417540148850397
12:25:53
XLON
10275
112.52
417540148850500
12:26:41
XLON
2825
112.52
417540148850553
12:26:52
XLON
13389
112.52
417540148850566
12:27:38
XLON
2849
112.52
417540148850590
12:27:38
XLON
180
112.52
417540148850591
12:27:52
XLON
1377
112.52
417540148850614
12:28:31
XLON
9065
112.52
417540148850701
12:28:31
XLON
3300
112.52
417540148850707
12:28:31
XLON
892
112.52
417540148850708
12:29:25
XLON
1341
112.58
417540148850814
12:29:34
XLON
2
112.58
417540148850817
12:29:43
XLON
2879
112.56
417540148850819
12:29:43
XLON
12124
112.56
417540148850824
12:29:44
XLON
3238
112.56
417540148850825
12:29:44
XLON
599
112.56
417540148850826
12:32:12
XLON
3215
112.56
417540148851047
12:35:27
XLON
1920
112.60
417540148851240
12:35:27
XLON
903
112.60
417540148851241
12:36:07
XLON
3781
112.62
417540148851288
12:36:09
XLON
3000
112.64
417540148851300
12:36:09
XLON
1227
112.64
417540148851301
12:36:13
XLON
7340
112.62
417540148851308
12:36:19
XLON
6418
112.62
417540148851310
12:36:25
XLON
3285
112.62
417540148851315
12:36:25
XLON
8640
112.60
417540148851318
12:36:25
XLON
2928
112.58
417540148851321
12:39:48
XLON
485
112.40
417540148851535
12:39:48
XLON
3000
112.40
417540148851536
12:39:48
XLON
2183
112.40
417540148851537
12:40:42
XLON
1500
112.38
417540148851602
12:41:27
XLON
8965
112.36
417540148851636
12:42:21
XLON
3300
112.42
417540148851704
12:42:21
XLON
1662
112.42
417540148851705
12:43:58
XLON
2211
112.42
417540148851784
12:43:58
XLON
5329
112.42
417540148851785
12:43:58
XLON
310
112.42
417540148851788
12:43:58
XLON
256
112.42
417540148851789
12:43:58
XLON
29
112.42
417540148851790
12:43:58
XLON
14
112.42
417540148851791
12:43:58
XLON
13
112.42
417540148851792
12:44:02
XLON
586
112.42
417540148851793
12:44:02
XLON
31
112.42
417540148851794
12:44:04
XLON
4567
112.42
417540148851796
12:44:05
XLON
4968
112.40
417540148851798
12:45:34
XLON
3000
112.38
417540148851900
12:45:34
XLON
771
112.38
417540148851901
12:47:04
XLON
9677
112.40
417540148852418
12:47:14
XLON
7388
112.42
417540148852678
12:47:15
XLON
3275
112.42
417540148852679
12:49:01
XLON
3300
112.52
417540148853803
12:49:01
XLON
400
112.52
417540148853804
12:49:01
XLON
1141
112.52
417540148853805
12:49:05
XLON
9478
112.48
417540148853811
12:51:14
XLON
13831
112.52
417540148854113
12:52:21
XLON
6369
112.52
417540148854211
12:52:26
XLON
2999
112.52
417540148854260
12:53:58
XLON
10347
112.46
417540148854427
12:53:59
XLON
533
112.42
417540148854494
12:53:59
XLON
15
112.42
417540148854495
12:53:59
XLON
33
112.42
417540148854496
12:53:59
XLON
141
112.42
417540148854493
12:54:41
XLON
9760
112.48
417540148855149
12:54:41
XLON
3065
112.46
417540148855152
12:56:56
XLON
1226
112.50
417540148856026
12:56:57
XLON
2172
112.50
417540148856027
12:57:05
XLON
12703
112.48
417540148856100
12:57:05
XLON
10680
112.48
417540148856105
12:59:30
XLON
12373
112.56
417540148856848
12:59:30
XLON
11675
112.54
417540148856854
12:59:30
XLON
4665
112.54
417540148856858
13:00:49
XLON
4070
112.56
417540148857391
13:02:19
XLON
5944
112.58
417540148857757
13:02:19
XLON
4946
112.58
417540148857758
13:02:28
XLON
806
112.58
417540148857907
13:02:28
XLON
5138
112.58
417540148857908
13:04:21
XLON
2992
112.52
417540148858454
13:05:22
XLON
12876
112.52
417540148858883
13:05:41
XLON
3298
112.48
417540148858943
13:06:30
XLON
2534
112.44
417540148859169
13:06:30
XLON
1200
112.44
417540148859170
13:06:30
XLON
2181
112.44
417540148859171
13:07:08
XLON
4289
112.46
417540148859331
13:07:37
XLON
6981
112.46
417540148859503
13:07:37
XLON
5053
112.46
417540148859504
13:09:29
XLON
4599
112.50
417540148859707
13:09:29
XLON
4572
112.50
417540148859709
13:09:36
XLON
1175
112.46
417540148859770
13:10:07
XLON
8289
112.46
417540148859808
13:10:42
XLON
3802
112.42
417540148859930
13:13:20
XLON
6553
112.40
417540148860390
13:13:21
XLON
1221
112.38
417540148860393
13:15:25
XLON
3282
112.38
417540148860713
13:16:31
XLON
2231
112.44
417540148860970
13:16:46
XLON
2130
112.44
417540148861025
13:16:57
XLON
2216
112.44
417540148861051
13:17:09
XLON
2259
112.44
417540148861087
13:17:09
XLON
2275
112.44
417540148861088
13:17:41
XLON
8160
112.42
417540148861166
13:17:41
XLON
4391
112.42
417540148861167
13:18:10
XLON
6441
112.38
417540148861242
13:18:10
XLON
3000
112.38
417540148861244
13:18:10
XLON
1667
112.38
417540148861245
13:21:34
XLON
4009
112.22
417540148861726
13:21:34
XLON
1319
112.22
417540148861727
13:23:43
XLON
2663
112.30
417540148861992
13:23:43
XLON
361
112.30
417540148861993
13:24:38
XLON
1633
112.34
417540148862093
13:26:26
XLON
49
112.40
417540148862626
13:26:26
XLON
3000
112.40
417540148862627
13:26:26
XLON
2265
112.40
417540148862628
13:26:53
XLON
2305
112.42
417540148862682
13:27:21
XLON
3000
112.52
417540148862742
13:27:21
XLON
3694
112.52
417540148862743
13:28:15
XLON
1577
112.56
417540148862895
13:28:15
XLON
3000
112.56
417540148862896
13:28:20
XLON
3000
112.56
417540148862902
13:28:20
XLON
2279
112.56
417540148862903
13:28:22
XLON
3000
112.56
417540148862909
13:28:22
XLON
1253
112.56
417540148862910
13:30:02
XLON
3300
112.54
417540148863046
13:30:02
XLON
1249
112.54
417540148863047
13:30:40
XLON
4455
112.52
417540148863190
13:30:42
XLON
1
112.54
417540148863199
13:31:19
XLON
2212
112.54
417540148863300
13:31:19
XLON
3000
112.54
417540148863301
13:31:19
XLON
930
112.54
417540148863302
13:32:28
XLON
12476
112.56
417540148863476
13:32:30
XLON
1200
112.60
417540148863520
13:32:45
XLON
9008
112.60
417540148863556
13:32:45
XLON
3000
112.60
417540148863561
13:32:45
XLON
8574
112.60
417540148863562
13:32:51
XLON
971
112.70
417540148863589
13:32:52
XLON
1975
112.68
417540148863595
13:32:52
XLON
2783
112.68
417540148863596
13:32:52
XLON
3194
112.68
417540148863601
13:32:52
XLON
3000
112.68
417540148863602
13:32:58
XLON
3565
112.66
417540148863616
13:33:04
XLON
3327
112.66
417540148863642
13:33:04
XLON
3729
112.66
417540148863646
13:33:08
XLON
3000
112.64
417540148863653
13:33:10
XLON
4630
112.62
417540148863668
13:33:10
XLON
9230
112.62
417540148863669
13:33:10
XLON
9814
112.62
417540148863670
13:33:26
XLON
4811
112.60
417540148863724
13:34:28
XLON
10751
112.54
417540148863878
13:36:04
XLON
1313
112.56
417540148864107
13:36:04
XLON
5569
112.56
417540148864108
13:36:04
XLON
2961
112.56
417540148864110
13:36:04
XLON
267
112.56
417540148864111
13:37:27
XLON
13088
112.52
417540148864239
13:37:27
XLON
605
112.52
417540148864243
13:37:27
XLON
3850
112.54
417540148864244
13:37:27
XLON
187
112.54
417540148864245
13:40:37
XLON
4191
112.56
417540148864665
13:40:51
XLON
3429
112.54
417540148864700
13:41:55
XLON
2204
112.54
417540148864788
13:41:55
XLON
3000
112.54
417540148864789
13:41:55
XLON
919
112.54
417540148864790
13:42:26
XLON
2891
112.52
417540148864896
13:42:26
XLON
2878
112.52
417540148864897
13:44:28
XLON
3416
112.50
417540148865150
13:44:28
XLON
2046
112.50
417540148865161
13:44:28
XLON
1601
112.50
417540148865162
13:46:35
XLON
4857
112.48
417540148865390
13:46:35
XLON
7514
112.48
417540148865391
13:47:17
XLON
11852
112.46
417540148865485
13:47:32
XLON
4724
112.46
417540148865517
13:50:00
XLON
4795
112.34
417540148865934
13:51:37
XLON
10277
112.30
417540148866242
13:51:57
XLON
4132
112.32
417540148866304
13:52:07
XLON
3000
112.36
417540148866340
13:53:18
XLON
637
112.38
417540148866425
13:53:18
XLON
12758
112.38
417540148866426
13:53:19
XLON
8146
112.38
417540148866433
13:53:19
XLON
5510
112.38
417540148866434
13:54:59
XLON
9109
112.38
417540148866704
13:55:04
XLON
3000
112.36
417540148866775
13:55:04
XLON
3000
112.36
417540148866776
13:55:04
XLON
2623
112.36
417540148866777
13:55:05
XLON
3000
112.36
417540148866779
13:55:05
XLON
1967
112.36
417540148866780
13:55:05
XLON
148
112.36
417540148866781
13:55:05
XLON
3000
112.36
417540148866782
13:55:05
XLON
2659
112.36
417540148866783
13:55:52
XLON
7629
112.42
417540148866873
13:55:52
XLON
3000
112.42
417540148866874
13:55:57
XLON
2312
112.42
417540148866890
13:55:57
XLON
3000
112.42
417540148866891
13:56:04
XLON
703
112.40
417540148866943
13:58:10
XLON
3012
112.48
417540148867109
13:58:10
XLON
5
112.48
417540148867110
13:58:10
XLON
151
112.48
417540148867111
13:58:10
XLON
3000
112.48
417540148867112
13:58:10
XLON
6735
112.48
417540148867113
13:58:10
XLON
400
112.48
417540148867114
13:58:10
XLON
1805
112.48
417540148867115
13:58:13
XLON
3000
112.48
417540148867123
13:58:13
XLON
1899
112.48
417540148867124
13:59:04
XLON
3982
112.48
417540148867222
14:00:58
XLON
12391
112.50
417540148867409
14:01:01
XLON
1888
112.50
417540148867421
14:01:01
XLON
6945
112.50
417540148867422
14:01:42
XLON
1343
112.48
417540148867461
14:01:42
XLON
2378
112.48
417540148867462
14:01:42
XLON
439
112.48
417540148867463
14:02:17
XLON
3947
112.46
417540148867599
14:02:17
XLON
4759
112.44
417540148867605
14:03:35
XLON
3535
112.38
417540148867877
14:04:21
XLON
3671
112.34
417540148867972
14:05:41
XLON
6573
112.34
417540148868104
14:05:51
XLON
8464
112.30
417540148868108
14:06:11
XLON
1377
112.30
417540148868147
14:06:11
XLON
1974
112.30
417540148868148
14:06:33
XLON
5130
112.32
417540148868222
14:06:33
XLON
2709
112.32
417540148868223
14:06:38
XLON
3891
112.30
417540148868240
14:06:43
XLON
3207
112.28
417540148868251
14:06:54
XLON
3446
112.28
417540148868266
14:06:54
XLON
1901
112.28
417540148868267
14:06:55
XLON
3207
112.28
417540148868269
14:08:37
XLON
3182
112.26
417540148868452
14:08:37
XLON
2828
112.26
417540148868458
14:11:03
XLON
4003
112.30
417540148868736
14:11:59
XLON
1489
112.32
417540148868808
14:11:59
XLON
2757
112.32
417540148868809
14:12:11
XLON
243
112.32
417540148868812
14:12:11
XLON
2729
112.32
417540148868813
14:12:25
XLON
2810
112.32
417540148868829
14:13:07
XLON
3300
112.32
417540148868948
14:13:07
XLON
3000
112.32
417540148868949
14:13:16
XLON
4174
112.32
417540148868991
14:13:27
XLON
12690
112.28
417540148869005
14:13:27
XLON
3000
112.28
417540148869006
14:13:27
XLON
1077
112.28
417540148869007
14:15:13
XLON
5511
112.34
417540148869315
14:15:13
XLON
3130
112.34
417540148869321
14:15:14
XLON
266
112.34
417540148869324
14:16:47
XLON
5663
112.42
417540148869542
14:16:56
XLON
2265
112.42
417540148869610
14:16:56
XLON
1614
112.42
417540148869611
14:16:56
XLON
3000
112.42
417540148869612
14:17:00
XLON
9896
112.40
417540148869619
14:17:00
XLON
2201
112.42
417540148869620
14:17:00
XLON
1614
112.42
417540148869621
14:17:30
XLON
9367
112.42
417540148869685
14:17:30
XLON
2118
112.42
417540148869691
14:17:30
XLON
1460
112.42
417540148869692
14:17:30
XLON
2661
112.42
417540148869693
14:18:23
XLON
4387
112.44
417540148869766
14:19:00
XLON
3594
112.42
417540148869800
14:19:00
XLON
7981
112.42
417540148869801
14:19:00
XLON
1186
112.42
417540148869802
14:19:04
XLON
3000
112.36
417540148869845
14:19:04
XLON
3357
112.36
417540148869846
14:20:43
XLON
10273
112.40
417540148870015
14:20:43
XLON
5674
112.40
417540148870019
14:21:37
XLON
4759
112.38
417540148870163
14:21:37
XLON
1183
112.38
417540148870159
14:21:37
XLON
7674
112.38
417540148870160
14:21:56
XLON
3371
112.36
417540148870225
14:22:57
XLON
10789
112.38
417540148870306
14:22:57
XLON
3000
112.38
417540148870310
14:22:57
XLON
2153
112.38
417540148870311
14:22:57
XLON
919
112.38
417540148870312
14:22:57
XLON
503
112.38
417540148870313
14:23:17
XLON
3523
112.36
417540148870361
14:24:47
XLON
6967
112.34
417540148870526
14:24:47
XLON
2240
112.36
417540148870522
14:24:47
XLON
695
112.36
417540148870523
14:25:05
XLON
1827
112.34
417540148870556
14:25:05
XLON
4239
112.34
417540148870557
14:25:18
XLON
3424
112.32
417540148870576
14:26:16
XLON
2275
112.32
417540148870724
14:26:16
XLON
2193
112.32
417540148870725
14:26:16
XLON
13850
112.32
417540148870719
14:26:52
XLON
1971
112.32
417540148870774
14:26:52
XLON
1195
112.32
417540148870775
14:28:57
XLON
13142
112.38
417540148871024
14:28:57
XLON
13836
112.36
417540148871027
14:29:34
XLON
6992
112.34
417540148871096
14:29:34
XLON
1349
112.34
417540148871098
14:29:34
XLON
10757
112.34
417540148871099
14:29:50
XLON
406
112.32
417540148871127
14:29:50
XLON
854
112.32
417540148871124
14:29:51
XLON
359
112.32
417540148871129
14:30:08
XLON
2857
112.38
417540148871279
14:30:14
XLON
8452
112.36
417540148871337
14:30:18
XLON
5813
112.36
417540148871364
14:31:12
XLON
5045
112.38
417540148871595
14:31:12
XLON
1027
112.38
417540148871596
14:31:12
XLON
12781
112.38
417540148871588
14:31:13
XLON
7105
112.38
417540148871604
14:31:17
XLON
6144
112.38
417540148871622
14:31:18
XLON
3594
112.38
417540148871624
14:31:35
XLON
8697
112.38
417540148871726
14:31:35
XLON
4000
112.38
417540148871727
14:31:50
XLON
3457
112.36
417540148871815
14:31:50
XLON
2881
112.38
417540148871813
14:32:07
XLON
9313
112.32
417540148871934
14:32:41
XLON
3000
112.34
417540148872064
14:33:23
XLON
12658
112.36
417540148872205
14:33:23
XLON
3409
112.36
417540148872218
14:33:23
XLON
9607
112.36
417540148872219
14:33:25
XLON
3000
112.36
417540148872221
14:33:25
XLON
295
112.36
417540148872222
14:33:27
XLON
2081
112.36
417540148872225
14:33:27
XLON
1621
112.36
417540148872226
14:33:30
XLON
11044
112.34
417540148872270
14:33:37
XLON
4179
112.32
417540148872301
14:33:53
XLON
8935
112.30
417540148872415
14:33:57
XLON
3344
112.28
417540148872432
14:33:57
XLON
85
112.28
417540148872433
14:34:11
XLON
2215
112.26
417540148872453
14:34:11
XLON
1276
112.26
417540148872454
14:34:11
XLON
4464
112.26
417540148872457
14:34:39
XLON
230
112.32
417540148872550
14:34:39
XLON
2986
112.32
417540148872551
14:34:44
XLON
149
112.32
417540148872575
14:34:44
XLON
2714
112.32
417540148872576
14:35:32
XLON
4342
112.44
417540148872829
14:35:32
XLON
13323
112.44
417540148872833
14:35:43
XLON
6303
112.50
417540148872854
14:35:45
XLON
728
112.48
417540148872860
14:35:45
XLON
6338
112.48
417540148872861
14:36:08
XLON
13517
112.52
417540148872988
14:36:08
XLON
1719
112.52
417540148872995
14:36:08
XLON
1437
112.52
417540148872996
14:36:09
XLON
2166
112.52
417540148873001
14:36:09
XLON
1445
112.52
417540148873002
14:36:37
XLON
6916
112.48
417540148873072
14:36:37
XLON
4198
112.48
417540148873075
14:36:52
XLON
12551
112.48
417540148873126
14:37:27
XLON
2442
112.50
417540148873231
14:37:27
XLON
1613
112.50
417540148873232
14:37:27
XLON
3000
112.50
417540148873233
14:37:27
XLON
6074
112.50
417540148873234
14:37:27
XLON
12888
112.50
417540148873229
14:37:29
XLON
2659
112.50
417540148873235
14:37:29
XLON
782
112.50
417540148873236
14:37:32
XLON
2566
112.50
417540148873241
14:37:32
XLON
651
112.50
417540148873242
14:37:37
XLON
3235
112.50
417540148873249
14:37:39
XLON
2232
112.46
417540148873255
14:37:39
XLON
1823
112.46
417540148873256
14:38:14
XLON
13255
112.46
417540148873381
14:38:34
XLON
1352
112.44
417540148873443
14:38:34
XLON
3000
112.44
417540148873444
14:38:34
XLON
3907
112.46
417540148873445
14:38:34
XLON
2259
112.46
417540148873446
14:38:34
XLON
3000
112.46
417540148873447
14:38:34
XLON
4600
112.46
417540148873448
14:38:34
XLON
429
112.46
417540148873449
14:38:34
XLON
671
112.46
417540148873450
14:38:34
XLON
1200
112.46
417540148873451
14:38:34
XLON
1527
112.46
417540148873452
14:39:14
XLON
8347
112.44
417540148873624
14:39:14
XLON
4087
112.44
417540148873625
14:39:14
XLON
3165
112.42
417540148873635
14:39:14
XLON
8622
112.44
417540148873636
14:39:15
XLON
2863
112.44
417540148873639
14:39:17
XLON
10235
112.42
417540148873652
14:39:18
XLON
4986
112.38
417540148873682
14:39:56
XLON
10608
112.38
417540148873814
14:40:00
XLON
1843
112.38
417540148873833
14:40:01
XLON
8208
112.38
417540148873837
14:40:01
XLON
2954
112.38
417540148873844
14:40:29
XLON
358
112.40
417540148873966
14:40:29
XLON
3575
112.40
417540148873967
14:40:29
XLON
108
112.40
417540148873968
14:41:29
XLON
2216
112.44
417540148874222
14:42:00
XLON
10152
112.44
417540148874256
14:43:02
XLON
10485
112.48
417540148874496
14:43:02
XLON
1098
112.48
417540148874497
14:43:03
XLON
3000
112.50
417540148874517
14:43:02
XLON
1028
112.50
417540148874504
14:43:02
XLON
39
112.50
417540148874505
14:43:02
XLON
1513
112.50
417540148874506
14:43:02
XLON
4111
112.50
417540148874507
14:43:02
XLON
2477
112.50
417540148874508
14:43:02
XLON
3000
112.50
417540148874509
14:43:02
XLON
1419
112.50
417540148874510
14:43:19
XLON
1091
112.50
417540148874605
14:43:19
XLON
3000
112.50
417540148874606
14:43:22
XLON
12708
112.50
417540148874642
14:44:19
XLON
34580
112.60
417540148874812
14:44:19
XLON
2297
112.60
417540148874813
14:44:19
XLON
7901
112.60
417540148874814
14:44:19
XLON
3000
112.60
417540148874815
14:44:19
XLON
4513
112.60
417540148874816
14:44:41
XLON
7386
112.62
417540148874884
14:44:41
XLON
3715
112.62
417540148874885
14:44:41
XLON
1913
112.62
417540148874890
14:44:41
XLON
5928
112.62
417540148874891
14:44:47
XLON
2224
112.62
417540148874899
14:44:47
XLON
3000
112.62
417540148874900
14:44:47
XLON
2148
112.62
417540148874901
14:44:47
XLON
15378
112.62
417540148874902
14:44:47
XLON
3000
112.62
417540148874903
14:44:53
XLON
6194
112.62
417540148874914
14:44:58
XLON
3043
112.62
417540148874925
14:45:07
XLON
5310
112.62
417540148874952
14:45:13
XLON
3182
112.62
417540148874962
14:45:15
XLON
5822
112.60
417540148874966
14:45:15
XLON
7286
112.60
417540148874975
14:46:00
XLON
2152
112.58
417540148875113
14:46:00
XLON
3000
112.58
417540148875114
14:46:00
XLON
7450
112.58
417540148875115
14:46:00
XLON
776
112.58
417540148875107
14:46:00
XLON
2252
112.58
417540148875108
14:46:26
XLON
5439
112.56
417540148875211
14:46:26
XLON
7513
112.56
417540148875212
14:46:26
XLON
3300
112.58
417540148875228
14:46:26
XLON
3000
112.58
417540148875229
14:46:26
XLON
692
112.58
417540148875230
14:46:26
XLON
2104
112.58
417540148875231
14:46:53
XLON
5847
112.58
417540148875380
14:46:59
XLON
5035
112.58
417540148875406
14:47:31
XLON
12152
112.60
417540148875481
14:47:31
XLON
7556
112.60
417540148875483
14:47:55
XLON
3376
112.62
417540148875573
14:47:55
XLON
9661
112.62
417540148875576
14:48:01
XLON
2835
112.60
417540148875584
14:48:04
XLON
3272
112.58
417540148875592
14:48:14
XLON
6313
112.58
417540148875673
14:48:25
XLON
4022
112.64
417540148875779
14:48:43
XLON
9990
112.70
417540148875841
14:48:49
XLON
8062
112.78
417540148875873
14:48:49
XLON
3000
112.78
417540148875874
14:48:50
XLON
5966
112.76
417540148875876
14:48:54
XLON
3000
112.82
417540148875925
14:48:58
XLON
5755
112.80
417540148875945
14:48:58
XLON
1500
112.84
417540148875954
14:49:08
XLON
2956
112.80
417540148876010
14:49:08
XLON
6191
112.80
417540148876011
14:49:08
XLON
2840
112.80
417540148876014
14:49:08
XLON
3847
112.80
417540148876015
14:49:09
XLON
3000
112.80
417540148876024
14:49:09
XLON
5206
112.80
417540148876025
14:49:14
XLON
13425
112.76
417540148876057
14:49:35
XLON
5769
112.78
417540148876110
14:49:35
XLON
500
112.78
417540148876111
14:49:35
XLON
273
112.78
417540148876112
14:49:51
XLON
4577
112.88
417540148876178
14:49:51
XLON
3037
112.88
417540148876179
14:49:57
XLON
1993
112.92
417540148876208
14:49:57
XLON
3000
112.92
417540148876209
14:50:13
XLON
9115
112.90
417540148876232
14:50:13
XLON
3166
112.90
417540148876237
14:50:41
XLON
3000
112.92
417540148876313
14:50:42
XLON
3000
112.92
417540148876315
14:50:42
XLON
15120
112.92
417540148876316
14:50:42
XLON
3485
112.92
417540148876317
14:50:42
XLON
3245
112.92
417540148876318
14:50:43
XLON
8995
112.92
417540148876319
14:50:56
XLON
14978
112.94
417540148876347
14:50:56
XLON
59
112.94
417540148876348
14:50:59
XLON
8415
112.92
417540148876379
14:50:59
XLON
5419
112.92
417540148876380
14:50:59
XLON
5160
112.92
417540148876384
14:51:27
XLON
3449
112.84
417540148876421
14:51:30
XLON
5981
112.84
417540148876434
14:52:02
XLON
6371
112.76
417540148876520
14:52:22
XLON
4951
112.74
417540148876579
14:52:28
XLON
3495
112.72
417540148876591
14:52:40
XLON
2883
112.72
417540148876618
14:52:41
XLON
6969
112.72
417540148876623
14:52:46
XLON
2831
112.72
417540148876636
14:52:52
XLON
4484
112.72
417540148876643
14:52:58
XLON
12080
112.74
417540148876678
14:52:58
XLON
6152
112.74
417540148876684
14:53:10
XLON
4962
112.72
417540148876713
14:53:15
XLON
4278
112.72
417540148876734
14:53:28
XLON
4213
112.72
417540148876774
14:53:30
XLON
3372
112.72
417540148876788
14:53:40
XLON
4940
112.72
417540148876825
14:53:46
XLON
6239
112.74
417540148876839
14:53:46
XLON
4742
112.74
417540148876840
14:54:16
XLON
5827
112.76
417540148876972
14:54:16
XLON
2830
112.78
417540148876976
14:54:16
XLON
2012
112.78
417540148876977
14:55:06
XLON
9094
112.80
417540148877142
14:55:06
XLON
3000
112.80
417540148877145
14:55:06
XLON
2045
112.80
417540148877146
14:56:05
XLON
13177
112.88
417540148877348
14:56:08
XLON
8822
112.90
417540148877388
14:56:33
XLON
5805
112.90
417540148877502
14:56:33
XLON
2571
112.90
417540148877517
14:56:33
XLON
6014
112.90
417540148877518
14:56:59
XLON
4368
112.88
417540148877542
14:56:59
XLON
2965
112.88
417540148877548
14:56:59
XLON
3789
112.88
417540148877549
14:57:03
XLON
2621
112.86
417540148877559
14:57:52
XLON
1245
112.90
417540148877691
14:57:52
XLON
1804
112.90
417540148877692
14:58:06
XLON
2459
112.94
417540148877761
14:58:06
XLON
1620
112.94
417540148877762
14:58:06
XLON
3000
112.94
417540148877763
14:58:07
XLON
3081
112.94
417540148877772
14:58:15
XLON
12368
112.98
417540148877799
14:58:15
XLON
4316
112.96
417540148877811
14:58:17
XLON
1448
112.96
417540148877818
14:58:17
XLON
3000
112.96
417540148877819
14:58:18
XLON
3227
112.96
417540148877823
14:58:18
XLON
2524
112.96
417540148877826
14:58:45
XLON
13632
112.94
417540148877893
14:59:24
XLON
11642
112.96
417540148877983
14:59:54
XLON
5528
112.88
417540148878091
14:59:54
XLON
3258
112.88
417540148878104
14:59:54
XLON
1266
112.88
417540148878105
14:59:54
XLON
1020
112.88
417540148878106
14:59:55
XLON
3258
112.86
417540148878110
15:00:34
XLON
6188
112.84
417540148878376
15:00:34
XLON
1992
112.84
417540148878377
15:02:26
XLON
5597
113.00
417540148878725
15:02:57
XLON
2845
113.10
417540148878766
15:03:06
XLON
1373
113.10
417540148878804
15:03:06
XLON
1801
113.10
417540148878805
15:03:18
XLON
1199
113.10
417540148878820
15:03:18
XLON
121
113.10
417540148878821
15:03:18
XLON
1598
113.10
417540148878822
15:03:27
XLON
6408
113.08
417540148878841
15:03:27
XLON
3000
113.04
417540148878855
15:03:27
XLON
500
113.06
417540148878856
15:03:27
XLON
3000
113.06
417540148878857
15:03:27
XLON
5810
113.06
417540148878858
15:03:43
XLON
13493
113.02
417540148878912
15:03:50
XLON
4851
113.02
417540148878928
15:04:45
XLON
12743
113.06
417540148879040
15:05:03
XLON
3025
113.06
417540148879149
15:05:25
XLON
43
113.04
417540148879309
15:05:30
XLON
6502
113.04
417540148879324
15:05:30
XLON
4479
113.04
417540148879327
15:06:47
XLON
13476
113.06
417540148879530
15:06:47
XLON
2856
113.06
417540148879538
15:06:47
XLON
5347
113.06
417540148879543
15:07:08
XLON
7143
113.08
417540148879590
15:07:08
XLON
4420
113.08
417540148879591
15:07:08
XLON
4349
113.08
417540148879600
15:07:14
XLON
11929
113.08
417540148879617
15:07:21
XLON
783
113.06
417540148879631
15:07:22
XLON
2110
113.06
417540148879637
15:09:04
XLON
454
113.02
417540148879969
15:09:04
XLON
2248
113.02
417540148879970
15:09:04
XLON
3000
113.02
417540148879971
15:09:15
XLON
7527
113.00
417540148880012
15:09:15
XLON
7450
113.00
417540148880013
15:09:26
XLON
859
112.98
417540148880068
15:10:02
XLON
6115
113.00
417540148880182
15:10:02
XLON
3000
113.00
417540148880183
15:10:02
XLON
4907
113.00
417540148880184
15:10:02
XLON
2248
113.00
417540148880185
15:10:02
XLON
2372
113.00
417540148880186
15:10:18
XLON
2203
113.00
417540148880259
15:10:18
XLON
1606
113.00
417540148880260
15:10:18
XLON
3000
113.00
417540148880261
15:10:18
XLON
2591
113.00
417540148880262
15:10:18
XLON
7576
112.98
417540148880258
15:10:43
XLON
13050
113.00
417540148880319
15:11:26
XLON
2117
113.02
417540148880432
15:11:59
XLON
1591
113.04
417540148880495
15:11:59
XLON
3000
113.04
417540148880496
15:12:00
XLON
225
113.02
417540148880500
15:12:00
XLON
12790
113.02
417540148880501
15:12:00
XLON
1584
113.02
417540148880510
15:12:00
XLON
3000
113.02
417540148880511
15:12:00
XLON
1138
113.02
417540148880512
15:12:08
XLON
2856
113.00
417540148880550
15:12:13
XLON
3670
113.00
417540148880558
15:12:19
XLON
2546
113.00
417540148880572
15:12:19
XLON
295
113.00
417540148880573
15:12:26
XLON
1679
113.00
417540148880613
15:12:26
XLON
1502
113.00
417540148880614
15:12:33
XLON
3181
113.00
417540148880626
15:12:58
XLON
1694
113.02
417540148880724
15:12:58
XLON
1306
113.02
417540148880725
15:12:58
XLON
711
113.02
417540148880726
15:12:58
XLON
2650
113.02
417540148880727
15:12:58
XLON
1504
113.02
417540148880728
15:12:59
XLON
75
113.02
417540148880729
15:12:59
XLON
3076
113.02
417540148880730
15:13:17
XLON
2254
113.04
417540148880815
15:13:17
XLON
3000
113.04
417540148880816
15:13:18
XLON
5055
113.06
417540148880856
15:13:54
XLON
2205
113.06
417540148881024
15:13:54
XLON
3000
113.06
417540148881025
15:13:54
XLON
1711
113.06
417540148881026
15:13:59
XLON
4304
113.06
417540148881027
15:13:59
XLON
5458
113.06
417540148881028
15:14:05
XLON
11189
113.06
417540148881047
15:14:14
XLON
4217
113.04
417540148881066
15:14:28
XLON
4874
113.04
417540148881097
15:14:30
XLON
4130
113.04
417540148881108
15:14:51
XLON
5609
113.02
417540148881184
15:16:03
XLON
2163
113.00
417540148881412
15:16:03
XLON
3000
113.00
417540148881413
15:16:03
XLON
2268
113.00
417540148881414
15:17:37
XLON
9365
112.98
417540148881739
15:17:46
XLON
8022
112.96
417540148881743
15:18:07
XLON
6156
112.98
417540148881814
15:18:07
XLON
4984
112.98
417540148881815
15:18:08
XLON
5526
113.00
417540148881826
15:18:27
XLON
8041
113.02
417540148881995
15:18:49
XLON
4455
113.06
417540148882049
15:18:49
XLON
3000
113.06
417540148882050
15:18:49
XLON
2520
113.06
417540148882051
15:19:02
XLON
3000
113.06
417540148882103
15:19:02
XLON
3000
113.06
417540148882104
15:19:02
XLON
8192
113.06
417540148882105
15:19:02
XLON
9238
113.06
417540148882106
15:19:02
XLON
3990
113.06
417540148882107
15:19:02
XLON
2217
113.06
417540148882108
15:19:05
XLON
11810
113.04
417540148882120
15:19:07
XLON
1312
113.04
417540148882124
15:20:12
XLON
3700
113.10
417540148882350
15:20:12
XLON
3000
113.10
417540148882351
15:20:12
XLON
591
113.10
417540148882352
15:20:13
XLON
6553
113.10
417540148882353
15:20:13
XLON
3000
113.10
417540148882354
15:20:13
XLON
1849
113.10
417540148882355
15:20:13
XLON
2045
113.10
417540148882356
15:20:13
XLON
1279
113.10
417540148882357
15:20:24
XLON
1640
113.04
417540148882437
15:20:28
XLON
2539
113.04
417540148882442
15:20:58
XLON
12976
113.00
417540148882511
15:20:59
XLON
7048
113.00
417540148882517
15:20:59
XLON
13247
113.00
417540148882518
15:21:12
XLON
8757
112.98
417540148882559
15:21:12
XLON
3544
112.98
417540148882560
15:21:12
XLON
8757
112.98
417540148882566
15:21:48
XLON
2311
112.96
417540148882636
15:21:48
XLON
486
112.96
417540148882637
15:22:37
XLON
9285
112.98
417540148882761
15:22:40
XLON
13214
112.98
417540148882772
15:22:43
XLON
4773
112.98
417540148882789
15:22:52
XLON
2602
113.00
417540148882811
15:22:52
XLON
2457
113.00
417540148882812
15:22:58
XLON
2185
113.00
417540148882821
15:22:58
XLON
761
113.00
417540148882822
15:23:04
XLON
2779
113.00
417540148882838
15:23:04
XLON
405
113.00
417540148882839
15:23:51
XLON
926
112.96
417540148882947
15:23:51
XLON
3000
112.96
417540148882948
15:24:04
XLON
4088
112.98
417540148882977
15:24:04
XLON
3000
112.98
417540148882978
15:24:29
XLON
2198
112.96
417540148883070
15:24:29
XLON
5000
112.96
417540148883071
15:24:29
XLON
1000
112.96
417540148883072
15:24:29
XLON
5142
112.96
417540148883073
15:24:29
XLON
1445
112.96
417540148883082
15:24:29
XLON
878
112.96
417540148883083
15:24:37
XLON
11048
112.96
417540148883123
15:25:03
XLON
11823
112.90
417540148883219
15:25:03
XLON
6999
112.90
417540148883226
15:25:03
XLON
5250
112.90
417540148883227
15:25:26
XLON
157
112.92
417540148883276
15:25:26
XLON
2218
112.92
417540148883277
15:25:26
XLON
752
112.92
417540148883278
15:25:29
XLON
7026
112.90
417540148883301
15:25:49
XLON
2092
112.88
417540148883399
15:25:49
XLON
1007
112.88
417540148883400
15:25:57
XLON
2225
112.88
417540148883422
15:26:10
XLON
1365
112.88
417540148883486
15:26:10
XLON
12377
112.88
417540148883481
15:26:41
XLON
12825
112.88
417540148883569
15:26:41
XLON
6025
112.88
417540148883573
15:27:17
XLON
3113
112.86
417540148883652
15:27:17
XLON
6464
112.86
417540148883655
15:27:22
XLON
8059
112.86
417540148883660
15:27:23
XLON
3422
112.84
417540148883662
15:28:05
XLON
3378
112.80
417540148883790
15:28:05
XLON
7182
112.78
417540148883797
15:28:45
XLON
6359
112.68
417540148883975
15:29:02
XLON
13218
112.68
417540148884046
15:29:03
XLON
13351
112.67
417540148884055
15:29:12
XLON
2289
112.64
417540148884089
15:29:12
XLON
1330
112.64
417540148884090
15:29:15
XLON
6275
112.63
417540148884118
15:29:16
XLON
9077
112.62
417540148884121
15:29:22
XLON
13151
112.60
417540148884153
15:30:18
XLON
67128
112.54
417540148884360
15:30:20
XLON
228
112.56
417540148884380
15:30:19
XLON
2477
112.56
417540148884368
15:30:19
XLON
3000
112.56
417540148884369
15:30:20
XLON
3000
112.56
417540148884381
15:30:20
XLON
2918
112.56
417540148884382
15:30:21
XLON
5961
112.56
417540148884386
15:30:23
XLON
740
112.56
417540148884400
15:30:23
XLON
2841
112.56
417540148884401
15:30:24
XLON
8007
112.54
417540148884405
15:30:24
XLON
4499
112.54
417540148884409
15:30:44
XLON
5143
112.52
417540148884512
15:30:58
XLON
4511
112.48
417540148884570
15:31:09
XLON
3331
112.46
417540148884676
15:31:48
XLON
5058
112.48
417540148884774
15:31:48
XLON
12534
112.48
417540148884772
15:31:57
XLON
2791
112.46
417540148884805
15:32:52
XLON
9378
112.52
417540148885026
15:32:52
XLON
3278
112.52
417540148885027
15:32:52
XLON
2136
112.52
417540148885030
15:32:52
XLON
3000
112.52
417540148885031
15:32:52
XLON
3436
112.52
417540148885032
15:34:18
XLON
5453
112.50
417540148885287
15:34:18
XLON
1506
112.54
417540148885293
15:34:18
XLON
12573
112.52
417540148885301
15:34:23
XLON
5103
112.52
417540148885304
15:34:45
XLON
5327
112.48
417540148885382
15:34:58
XLON
2959
112.50
417540148885421
15:35:06
XLON
2880
112.50
417540148885462
15:35:09
XLON
3047
112.50
417540148885475
15:35:17
XLON
3052
112.50
417540148885503
15:35:26
XLON
2591
112.50
417540148885523
15:35:26
XLON
461
112.50
417540148885524
15:35:35
XLON
3053
112.50
417540148885532
15:35:50
XLON
2229
112.50
417540148885569
15:35:50
XLON
3000
112.50
417540148885570
15:35:51
XLON
11360
112.48
417540148885580
15:36:22
XLON
5905
112.48
417540148885649
15:36:22
XLON
4550
112.48
417540148885653
15:36:32
XLON
3882
112.44
417540148885673
15:37:16
XLON
1212
112.48
417540148885799
15:37:16
XLON
2221
112.48
417540148885800
15:37:16
XLON
13223
112.46
417540148885798
15:38:18
XLON
2908
112.48
417540148885939
15:39:09
XLON
11690
112.52
417540148886141
15:39:14
XLON
13037
112.52
417540148886150
15:39:14
XLON
1506
112.52
417540148886155
15:40:17
XLON
9801
112.50
417540148886415
15:40:17
XLON
3788
112.50
417540148886421
15:40:19
XLON
798
112.48
417540148886429
15:40:19
XLON
4849
112.48
417540148886430
15:40:19
XLON
5589
112.48
417540148886433
15:40:22
XLON
3158
112.48
417540148886452
15:41:17
XLON
13458
112.52
417540148886600
15:41:48
XLON
2968
112.56
417540148886809
15:42:05
XLON
3000
112.54
417540148886872
15:42:05
XLON
977
112.54
417540148886873
15:42:22
XLON
1000
112.52
417540148886918
15:42:28
XLON
3000
112.54
417540148886947
15:42:28
XLON
3055
112.54
417540148886948
15:42:33
XLON
2287
112.54
417540148886961
15:42:33
XLON
528
112.54
417540148886962
15:42:42
XLON
2714
112.54
417540148886984
15:42:42
XLON
319
112.54
417540148886985
15:42:48
XLON
8476
112.52
417540148886987
15:42:48
XLON
4223
112.52
417540148886988
15:44:29
XLON
6649
112.46
417540148887487
15:44:29
XLON
500
112.44
417540148887497
15:44:29
XLON
3000
112.44
417540148887498
15:44:29
XLON
1200
112.44
417540148887499
15:44:29
XLON
234
112.44
417540148887500
15:44:29
XLON
3806
112.44
417540148887501
15:44:31
XLON
13191
112.42
417540148887507
15:44:31
XLON
2555
112.42
417540148887513
15:44:31
XLON
7356
112.42
417540148887514
15:44:32
XLON
9729
112.44
417540148887522
15:44:32
XLON
8766
112.44
417540148887523
15:44:32
XLON
549
112.44
417540148887524
15:44:40
XLON
13492
112.38
417540148887557
15:44:51
XLON
12979
112.38
417540148887611
15:44:51
XLON
3000
112.38
417540148887621
15:44:51
XLON
1200
112.38
417540148887622
15:44:51
XLON
2317
112.38
417540148887623
15:45:11
XLON
6432
112.42
417540148887677
15:45:11
XLON
3000
112.42
417540148887678
15:45:11
XLON
6590
112.42
417540148887679
15:45:11
XLON
1200
112.42
417540148887680
15:45:16
XLON
10480
112.42
417540148887716
15:45:16
XLON
2118
112.42
417540148887717
15:45:16
XLON
5898
112.42
417540148887718
15:45:16
XLON
2464
112.42
417540148887719
15:45:17
XLON
3700
112.42
417540148887720
15:45:17
XLON
3000
112.42
417540148887721
15:45:21
XLON
2211
112.42
417540148887738
15:45:33
XLON
12865
112.40
417540148887750
15:45:33
XLON
3000
112.40
417540148887751
15:45:33
XLON
5686
112.40
417540148887752
15:45:33
XLON
753
112.40
417540148887753
15:45:33
XLON
925
112.40
417540148887754
15:45:33
XLON
2501
112.40
417540148887755
15:45:41
XLON
3932
112.38
417540148887770
15:46:10
XLON
2983
112.46
417540148888119
15:46:10
XLON
6909
112.46
417540148888120
15:46:10
XLON
2983
112.46
417540148888127
15:47:10
XLON
11459
112.46
417540148888319
15:47:10
XLON
367
112.46
417540148888320
15:47:27
XLON
11459
112.44
417540148888376
15:47:27
XLON
3000
112.44
417540148888378
15:47:27
XLON
3878
112.44
417540148888379
15:49:00
XLON
4286
112.50
417540148888721
15:49:00
XLON
12033
112.50
417540148888722
15:49:00
XLON
2221
112.50
417540148888723
15:49:00
XLON
3000
112.50
417540148888724
15:49:50
XLON
2365
112.52
417540148888880
15:49:50
XLON
3000
112.52
417540148888881
15:49:55
XLON
35300
112.54
417540148888904
15:49:55
XLON
11492
112.54
417540148888905
15:49:55
XLON
3000
112.54
417540148888906
15:49:55
XLON
1944
112.54
417540148888907
15:49:55
XLON
4513
112.54
417540148888908
15:49:55
XLON
10145
112.50
417540148888944
15:50:32
XLON
852
112.50
417540148889054
15:50:32
XLON
852
112.50
417540148889055
15:50:39
XLON
1015
112.48
417540148889081
15:50:55
XLON
1987
112.48
417540148889117
15:50:55
XLON
3000
112.48
417540148889118
15:50:55
XLON
2174
112.48
417540148889119
15:51:06
XLON
3000
112.42
417540148889158
15:51:07
XLON
3000
112.42
417540148889161
15:51:19
XLON
3000
112.40
417540148889201
15:51:19
XLON
5653
112.40
417540148889202
15:51:19
XLON
3879
112.40
417540148889203
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.ENDPOSFEFFMMEFSEIS
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 - Total Voting Rights
AnnouncementREG - Vodafone Group Plc - Transaction in Own Shares
Announcement