REG - Vodafone Group Plc - Transaction in Own Shares
29 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:
29 October 2021
Number of ordinary shares of 2020/21 US cents each purchased:
5,707,176
Highest price paid per share (pence):
109.16
Lowest price paid per share (pence):
107.92
Volume weighted average price paid per share (pence):
108.55
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,407,569,942 of its ordinary shares in treasury and has 27,410,020,076 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 29 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 29 October 2021 is set out below.
Schedule of purchases - aggregate information
Trading venue
Volume weighted average price (pence per share)
Aggregated volume
XLON
108.55
5,707,176
Schedule of purchases - individual transactions
Transaction Time
Trading Venue
Number of Shares
Price Per Share (GBP)
Transaction Reference Number
09:05:55
XLON
2879
108.82
419395574706377
09:06:36
XLON
2450
108.92
419395574706472
09:07:22
XLON
3400
108.92
419395574706572
09:07:22
XLON
3000
108.92
419395574706573
09:07:31
XLON
3400
108.88
419395574706590
09:07:31
XLON
3000
108.88
419395574706591
09:07:54
XLON
6517
108.88
419395574706702
09:07:54
XLON
6813
108.88
419395574706703
09:08:28
XLON
2159
108.84
419395574706709
09:08:28
XLON
3000
108.84
419395574706710
09:08:28
XLON
1413
108.86
419395574706711
09:09:13
XLON
243
108.84
419395574706836
09:09:55
XLON
3000
108.78
419395574706884
09:10:46
XLON
4303
108.86
419395574707059
09:10:46
XLON
8124
108.86
419395574707060
09:11:05
XLON
3000
108.86
419395574707064
09:11:05
XLON
5307
108.86
419395574707065
09:11:19
XLON
3305
108.82
419395574707097
09:11:35
XLON
3108
108.78
419395574707119
09:11:46
XLON
3028
108.78
419395574707161
09:12:53
XLON
7350
108.94
419395574707341
09:13:05
XLON
5064
108.94
419395574707345
09:13:51
XLON
398
108.94
419395574707559
09:14:45
XLON
2842
108.98
419395574707627
09:14:57
XLON
4174
108.98
419395574707665
09:16:44
XLON
2468
108.92
419395574707906
09:16:44
XLON
1672
108.92
419395574707907
09:16:44
XLON
3000
108.92
419395574707908
09:16:44
XLON
6749
108.92
419395574707909
09:16:52
XLON
1491
108.90
419395574707949
09:16:52
XLON
1980
108.90
419395574707950
09:18:03
XLON
732
108.98
419395574708148
09:18:03
XLON
54
108.98
419395574708149
09:18:03
XLON
405
108.98
419395574708176
09:19:04
XLON
8453
108.96
419395574708258
09:19:04
XLON
1622
108.96
419395574708259
09:19:36
XLON
3545
108.94
419395574708342
09:21:21
XLON
11020
108.90
419395574708621
09:22:17
XLON
2
108.90
419395574708911
09:22:17
XLON
6133
108.90
419395574708921
09:23:46
XLON
6301
108.90
419395574709098
09:24:41
XLON
400
108.90
419395574709175
09:24:52
XLON
12963
108.94
419395574709202
09:26:02
XLON
2881
108.92
419395574709381
09:26:02
XLON
7638
108.92
419395574709382
09:26:02
XLON
3000
108.92
419395574709383
09:26:02
XLON
6458
108.92
419395574709384
09:26:02
XLON
3264
108.92
419395574709385
09:26:02
XLON
2926
108.90
419395574709402
09:26:04
XLON
1178
108.88
419395574709445
09:26:04
XLON
10342
108.88
419395574709446
09:26:25
XLON
3686
108.78
419395574709492
09:27:37
XLON
166
108.76
419395574709613
09:27:39
XLON
7182
108.74
419395574709688
09:27:39
XLON
1538
108.74
419395574709689
09:27:56
XLON
3000
108.74
419395574709691
09:27:56
XLON
5177
108.74
419395574709692
09:27:59
XLON
3000
108.74
419395574709707
09:28:01
XLON
3000
108.74
419395574709721
09:28:01
XLON
1980
108.74
419395574709722
09:28:01
XLON
2270
108.74
419395574709723
09:28:23
XLON
3000
108.72
419395574709751
09:28:23
XLON
1200
108.72
419395574709752
09:28:23
XLON
1402
108.72
419395574709753
09:28:23
XLON
5945
108.72
419395574709754
09:28:23
XLON
3386
108.72
419395574709755
09:28:36
XLON
98
108.70
419395574709788
09:28:41
XLON
83
108.70
419395574709804
09:28:41
XLON
3000
108.70
419395574709805
09:28:46
XLON
3056
108.70
419395574709814
09:28:46
XLON
2016
108.70
419395574709815
09:28:46
XLON
3000
108.70
419395574709816
09:28:46
XLON
3392
108.70
419395574709817
09:28:49
XLON
3236
108.68
419395574709896
09:30:08
XLON
3452
108.76
419395574710065
09:30:27
XLON
3000
108.76
419395574710067
09:30:27
XLON
10800
108.76
419395574710068
09:30:27
XLON
1386
108.74
419395574710091
09:30:27
XLON
331
108.74
419395574710096
09:30:27
XLON
23
108.74
419395574710105
09:32:00
XLON
1842
108.84
419395574710238
09:32:02
XLON
792
108.80
419395574710252
09:32:02
XLON
2960
108.80
419395574710253
09:32:07
XLON
48
108.78
419395574710399
09:32:07
XLON
7913
108.78
419395574710404
09:33:24
XLON
27
108.78
419395574710411
09:33:40
XLON
11853
108.80
419395574710434
09:33:40
XLON
212
108.80
419395574710435
09:33:40
XLON
579
108.80
419395574710436
09:33:42
XLON
3400
108.80
419395574710439
09:33:44
XLON
4380
108.78
419395574710469
09:34:08
XLON
258
108.70
419395574710584
09:34:08
XLON
1204
108.70
419395574710605
09:34:08
XLON
3411
108.70
419395574710609
09:34:09
XLON
3000
108.72
419395574710482
09:34:10
XLON
2158
108.72
419395574710483
09:34:10
XLON
2604
108.72
419395574710484
09:34:11
XLON
1765
108.72
419395574710494
09:34:12
XLON
1598
108.72
419395574710495
09:34:13
XLON
209
108.72
419395574710497
09:34:30
XLON
3000
108.72
419395574710517
09:34:30
XLON
312
108.72
419395574710518
09:34:30
XLON
3340
108.72
419395574710519
09:34:46
XLON
3075
108.72
419395574710535
09:35:07
XLON
993
108.70
419395574710612
09:35:07
XLON
6839
108.70
419395574710613
09:35:51
XLON
3000
108.70
419395574710740
09:35:51
XLON
4129
108.70
419395574710741
09:35:51
XLON
9102
108.68
419395574710877
09:35:52
XLON
2282
108.70
419395574710745
09:35:52
XLON
400
108.70
419395574710746
09:36:26
XLON
227
108.68
419395574710884
09:36:26
XLON
4326
108.68
419395574710886
09:36:28
XLON
4112
108.66
419395574710926
09:36:46
XLON
12738
108.66
419395574710937
09:36:49
XLON
5153
108.66
419395574710943
09:36:58
XLON
4561
108.64
419395574710961
09:37:07
XLON
3606
108.62
419395574710968
09:38:20
XLON
5328
108.56
419395574711104
09:41:13
XLON
668
108.74
419395574711418
09:41:27
XLON
8355
108.72
419395574711477
09:41:51
XLON
534
108.72
419395574711485
09:42:31
XLON
7752
108.78
419395574711594
09:42:48
XLON
893
108.78
419395574711598
09:43:46
XLON
6081
108.82
419395574711695
09:43:51
XLON
3000
108.82
419395574711699
09:43:51
XLON
3106
108.82
419395574711700
09:43:51
XLON
5976
108.82
419395574711701
09:43:51
XLON
10277
108.78
419395574711711
09:43:51
XLON
2397
108.78
419395574711715
09:43:52
XLON
5976
108.82
419395574711702
09:43:52
XLON
2320
108.82
419395574711703
09:43:52
XLON
3000
108.82
419395574711704
09:43:52
XLON
3106
108.82
419395574711705
09:43:52
XLON
11446
108.82
419395574711706
09:43:53
XLON
3504
108.78
419395574711717
09:50:08
XLON
5673
108.80
419395574712464
09:50:08
XLON
2972
108.80
419395574712465
09:50:09
XLON
176
108.78
419395574712471
09:50:09
XLON
966
108.78
419395574712474
09:50:09
XLON
173
108.78
419395574712475
09:50:09
XLON
80
108.78
419395574712487
09:50:09
XLON
199
108.78
419395574712557
09:50:09
XLON
675
108.78
419395574712559
09:50:09
XLON
153
108.78
419395574712560
09:50:09
XLON
149
108.78
419395574712561
09:50:09
XLON
178
108.78
419395574712562
09:50:09
XLON
417
108.78
419395574712579
09:50:09
XLON
52
108.78
419395574712580
09:50:09
XLON
580
108.78
419395574712587
09:50:09
XLON
287
108.78
419395574712595
09:51:11
XLON
3466
108.80
419395574712796
09:51:11
XLON
8855
108.80
419395574712797
09:51:49
XLON
3000
108.80
419395574712798
09:51:49
XLON
496
108.80
419395574712799
09:52:09
XLON
999
108.78
419395574712852
09:52:09
XLON
222
108.78
419395574712854
09:52:09
XLON
149
108.78
419395574712853
09:53:00
XLON
645
108.82
419395574713042
09:53:00
XLON
8429
108.82
419395574713043
09:55:38
XLON
145
108.80
419395574713425
09:55:38
XLON
2
108.80
419395574713427
09:55:38
XLON
4156
108.80
419395574713431
09:55:38
XLON
526
108.80
419395574713432
09:57:24
XLON
2912
108.84
419395574713619
09:57:27
XLON
9584
108.82
419395574713653
09:58:30
XLON
887
108.84
419395574713829
09:58:30
XLON
4329
108.84
419395574713831
09:59:39
XLON
1552
108.84
419395574713838
09:59:39
XLON
4620
108.84
419395574713883
09:59:39
XLON
6116
108.84
419395574713884
10:00:57
XLON
1212
108.86
419395574714078
10:00:57
XLON
6263
108.86
419395574714079
10:01:00
XLON
3000
108.86
419395574714085
10:01:00
XLON
348
108.86
419395574714086
10:01:23
XLON
102
108.88
419395574714256
10:02:15
XLON
10278
108.92
419395574714356
10:03:39
XLON
4313
108.92
419395574714405
10:03:50
XLON
379
108.96
419395574714442
10:03:51
XLON
3361
108.96
419395574714443
10:03:51
XLON
225
108.96
419395574714444
10:04:49
XLON
13620
108.94
419395574714614
10:05:01
XLON
6106
108.92
419395574714629
10:06:10
XLON
6100
109.00
419395574714865
10:06:10
XLON
2339
109.00
419395574714866
10:06:10
XLON
3000
109.00
419395574714867
10:06:16
XLON
17
108.96
419395574714910
10:06:16
XLON
155
108.96
419395574714911
10:06:16
XLON
12
108.96
419395574714912
10:06:16
XLON
760
108.96
419395574714947
10:06:16
XLON
137
108.96
419395574714948
10:06:16
XLON
6425
108.96
419395574715004
10:07:12
XLON
3000
108.96
419395574715014
10:07:12
XLON
2449
108.96
419395574715015
10:07:12
XLON
3464
108.96
419395574715016
10:07:12
XLON
2049
108.96
419395574715017
10:07:12
XLON
174
108.94
419395574715018
10:07:12
XLON
117
108.94
419395574715019
10:07:12
XLON
313
108.94
419395574715020
10:07:12
XLON
358
108.94
419395574715023
10:07:12
XLON
96
108.94
419395574715031
10:07:12
XLON
4573
108.94
419395574715034
10:07:18
XLON
3366
108.94
419395574715036
10:07:21
XLON
719
108.92
419395574715122
10:07:21
XLON
123
108.92
419395574715123
10:07:21
XLON
21
108.92
419395574715124
10:07:21
XLON
57
108.92
419395574715141
10:08:05
XLON
36
108.94
419395574715231
10:08:05
XLON
10774
108.94
419395574715255
10:08:48
XLON
15
108.92
419395574715398
10:08:48
XLON
36
108.92
419395574715416
10:10:49
XLON
99
108.96
419395574715591
10:10:49
XLON
3000
108.96
419395574715592
10:10:52
XLON
12670
108.94
419395574715955
10:12:49
XLON
1805
108.94
419395574715988
10:12:49
XLON
5045
108.94
419395574715989
10:12:49
XLON
122
108.94
419395574715990
10:12:49
XLON
410
108.92
419395574716009
10:12:49
XLON
3203
108.92
419395574716007
10:12:49
XLON
288
108.92
419395574716028
10:12:56
XLON
195
108.94
419395574716024
10:12:58
XLON
114
108.94
419395574716027
10:13:57
XLON
2899
108.96
419395574716157
10:15:22
XLON
1451
108.90
419395574716344
10:15:22
XLON
145
108.90
419395574716345
10:15:59
XLON
5284
108.94
419395574716414
10:15:59
XLON
2002
108.94
419395574716415
10:16:14
XLON
5284
108.94
419395574716417
10:16:19
XLON
3316
108.98
419395574716431
10:16:19
XLON
3000
108.98
419395574716432
10:16:20
XLON
450
108.96
419395574716439
10:16:20
XLON
7692
108.96
419395574716440
10:16:23
XLON
6658
108.94
419395574716534
10:16:57
XLON
1084
108.94
419395574716543
10:16:57
XLON
5322
108.94
419395574716544
10:16:58
XLON
5539
108.94
419395574716547
10:16:58
XLON
12006
108.94
419395574716550
10:16:58
XLON
13782
108.92
419395574716553
10:16:59
XLON
1242
108.92
419395574716571
10:16:59
XLON
87
108.92
419395574716581
10:16:59
XLON
997
108.92
419395574716582
10:16:59
XLON
11492
108.92
419395574716583
10:17:06
XLON
4269
108.92
419395574716684
10:17:51
XLON
36
108.92
419395574716705
10:17:51
XLON
26
108.92
419395574716730
10:17:51
XLON
1554
108.92
419395574716748
10:17:51
XLON
2318
108.92
419395574716749
10:18:22
XLON
397
108.90
419395574716757
10:18:22
XLON
2900
108.92
419395574716758
10:18:22
XLON
3000
108.92
419395574716759
10:18:22
XLON
2197
108.92
419395574716760
10:18:52
XLON
3128
108.82
419395574716821
10:18:52
XLON
904
108.82
419395574716844
10:19:42
XLON
13177
108.82
419395574717039
10:20:47
XLON
3293
108.80
419395574717043
10:20:47
XLON
1262
108.82
419395574717044
10:22:13
XLON
3746
108.86
419395574717330
10:22:22
XLON
69
108.86
419395574717335
10:22:27
XLON
3000
108.90
419395574717350
10:22:27
XLON
262
108.92
419395574717353
10:22:27
XLON
3000
108.92
419395574717354
10:22:34
XLON
4386
108.88
419395574717402
10:22:38
XLON
4386
108.88
419395574717406
10:23:39
XLON
7635
108.92
419395574717591
10:23:52
XLON
145
108.94
419395574717569
10:24:01
XLON
2872
108.90
419395574717604
10:24:32
XLON
7777
108.92
419395574717676
10:24:34
XLON
4637
108.92
419395574717677
10:24:34
XLON
89
108.92
419395574717696
10:24:34
XLON
2
108.92
419395574717697
10:24:34
XLON
8616
108.92
419395574717714
10:24:43
XLON
3400
108.92
419395574717717
10:24:43
XLON
552
108.92
419395574717718
10:25:25
XLON
2677
108.86
419395574717772
10:25:25
XLON
2765
108.86
419395574717773
10:25:25
XLON
302
108.86
419395574717774
10:25:32
XLON
3014
108.86
419395574717777
10:25:32
XLON
2291
108.86
419395574717778
10:26:51
XLON
63
108.86
419395574717917
10:26:51
XLON
3000
108.86
419395574717918
10:26:51
XLON
1171
108.86
419395574717919
10:27:12
XLON
547
108.78
419395574717961
10:27:12
XLON
3505
108.78
419395574717987
10:27:12
XLON
1735
108.78
419395574717988
10:28:21
XLON
4617
108.72
419395574718082
10:30:26
XLON
94
108.74
419395574718339
10:30:26
XLON
8634
108.74
419395574718341
10:31:00
XLON
2885
108.72
419395574718384
10:31:00
XLON
719
108.72
419395574718385
10:32:24
XLON
167
108.78
419395574718579
10:32:24
XLON
7693
108.78
419395574718639
10:33:24
XLON
3000
108.78
419395574718644
10:33:24
XLON
3664
108.78
419395574718645
10:33:24
XLON
148
108.78
419395574718646
10:34:32
XLON
727
108.82
419395574718751
10:34:32
XLON
970
108.82
419395574718752
10:34:34
XLON
11007
108.80
419395574718765
10:34:53
XLON
136
108.80
419395574718782
10:34:53
XLON
3000
108.80
419395574718783
10:34:54
XLON
11429
108.78
419395574718832
10:35:48
XLON
3000
108.76
419395574718844
10:35:48
XLON
3000
108.76
419395574718845
10:35:50
XLON
76
108.76
419395574718848
10:35:50
XLON
244
108.76
419395574718849
10:35:50
XLON
738
108.76
419395574718850
10:35:51
XLON
7781
108.80
419395574718863
10:35:52
XLON
903
108.80
419395574718864
10:35:52
XLON
3502
108.80
419395574718865
10:36:07
XLON
13887
108.74
419395574718924
10:36:24
XLON
3780
108.70
419395574718941
10:37:14
XLON
3355
108.64
419395574719012
10:37:14
XLON
3000
108.64
419395574719013
10:37:14
XLON
4686
108.64
419395574719014
10:37:14
XLON
3072
108.62
419395574719021
10:37:14
XLON
7696
108.60
419395574719024
10:37:17
XLON
4918
108.60
419395574719043
10:37:40
XLON
34
108.64
419395574719143
10:37:40
XLON
80
108.64
419395574719162
10:37:40
XLON
38
108.64
419395574719377
10:37:40
XLON
72
108.64
419395574719425
10:37:40
XLON
4219
108.64
419395574719507
10:40:12
XLON
9085
108.64
419395574719510
10:40:16
XLON
238
108.64
419395574719512
10:40:16
XLON
295
108.64
419395574719513
10:40:16
XLON
2359
108.64
419395574719514
10:40:16
XLON
3000
108.64
419395574719515
10:40:16
XLON
523
108.64
419395574719516
10:40:22
XLON
3528
108.64
419395574719604
10:41:33
XLON
4674
108.64
419395574719645
10:41:46
XLON
4829
108.64
419395574719650
10:41:46
XLON
80
108.62
419395574719679
10:41:46
XLON
11046
108.62
419395574719694
10:41:54
XLON
3400
108.60
419395574719699
10:41:54
XLON
971
108.60
419395574719700
10:43:18
XLON
187
108.60
419395574719974
10:43:18
XLON
13580
108.60
419395574719975
10:43:19
XLON
13
108.58
419395574719990
10:43:19
XLON
3970
108.58
419395574719991
10:43:22
XLON
2795
108.56
419395574720111
10:44:22
XLON
9777
108.56
419395574720113
10:44:47
XLON
8747
108.54
419395574720161
10:44:47
XLON
1603
108.54
419395574720162
10:45:18
XLON
4768
108.54
419395574720293
10:45:22
XLON
2019
108.54
419395574720294
10:45:22
XLON
1404
108.54
419395574720295
10:46:41
XLON
392
108.56
419395574720530
10:46:41
XLON
4746
108.56
419395574720557
10:48:48
XLON
11167
108.56
419395574720640
10:49:13
XLON
4325
108.56
419395574720644
10:49:13
XLON
7375
108.56
419395574720645
10:49:13
XLON
4325
108.56
419395574720646
10:49:14
XLON
4965
108.54
419395574720665
10:49:14
XLON
2908
108.54
419395574720666
10:49:26
XLON
7739
108.54
419395574720711
10:50:20
XLON
4784
108.56
419395574720853
10:50:36
XLON
2972
108.56
419395574720856
10:51:35
XLON
7167
108.64
419395574721077
10:52:39
XLON
3000
108.64
419395574721079
10:52:39
XLON
2268
108.64
419395574721080
10:52:39
XLON
10176
108.60
419395574721084
10:52:39
XLON
3453
108.60
419395574721111
10:53:02
XLON
1461
108.60
419395574721115
10:53:02
XLON
2832
108.60
419395574721116
10:53:02
XLON
3417
108.60
419395574721117
10:53:02
XLON
340
108.60
419395574721118
10:53:02
XLON
3474
108.60
419395574721119
10:54:03
XLON
20
108.54
419395574721475
10:56:18
XLON
7929
108.56
419395574721665
10:56:18
XLON
5865
108.56
419395574721666
10:57:04
XLON
1397
108.54
419395574721680
10:57:37
XLON
3776
108.60
419395574721808
10:57:37
XLON
21311
108.60
419395574721809
10:57:47
XLON
7070
108.58
419395574721852
10:57:47
XLON
6497
108.58
419395574721853
10:57:51
XLON
3194
108.58
419395574721854
10:57:51
XLON
2500
108.58
419395574721855
10:57:51
XLON
1376
108.58
419395574721856
11:01:00
XLON
12140
108.56
419395574722254
11:01:11
XLON
1203
108.56
419395574722259
11:01:11
XLON
3000
108.56
419395574722260
11:01:11
XLON
2324
108.56
419395574722261
11:01:11
XLON
6257
108.56
419395574722262
11:01:11
XLON
3000
108.56
419395574722265
11:01:11
XLON
122
108.56
419395574722266
11:01:24
XLON
32
108.56
419395574722378
11:01:24
XLON
3131
108.56
419395574722379
11:02:01
XLON
3400
108.56
419395574722382
11:02:01
XLON
3000
108.56
419395574722383
11:02:01
XLON
2480
108.56
419395574722384
11:04:02
XLON
170
108.62
419395574722639
11:04:04
XLON
11956
108.60
419395574722699
11:04:37
XLON
3000
108.60
419395574722701
11:04:37
XLON
9247
108.60
419395574722702
11:04:37
XLON
3072
108.56
419395574722848
11:05:26
XLON
2912
108.60
419395574722814
11:05:30
XLON
3072
108.56
419395574722849
11:05:30
XLON
108
108.56
419395574722850
11:05:37
XLON
2075
108.56
419395574722858
11:05:37
XLON
1392
108.56
419395574722859
11:05:38
XLON
7625
108.54
419395574722912
11:06:05
XLON
2917
108.54
419395574722914
11:06:05
XLON
1098
108.54
419395574722915
11:06:18
XLON
3266
108.52
419395574722965
11:06:37
XLON
1889
108.52
419395574722972
11:06:37
XLON
1573
108.52
419395574722973
11:06:59
XLON
6321
108.48
419395574723012
11:09:18
XLON
3311
108.54
419395574723316
11:10:08
XLON
3000
108.58
419395574723306
11:10:09
XLON
3000
108.58
419395574723312
11:10:11
XLON
2
108.58
419395574723313
11:10:11
XLON
2110
108.58
419395574723317
11:10:11
XLON
11901
108.58
419395574723318
11:10:11
XLON
3355
108.58
419395574723319
11:10:11
XLON
1920
108.58
419395574723320
11:11:24
XLON
1565
108.64
419395574723513
11:11:24
XLON
2642
108.64
419395574723515
11:11:33
XLON
36
108.64
419395574723518
11:11:33
XLON
73
108.64
419395574723537
11:11:33
XLON
137
108.64
419395574723576
11:11:33
XLON
347
108.64
419395574723585
11:11:33
XLON
4484
108.64
419395574723689
11:13:08
XLON
3826
108.62
419395574723791
11:13:29
XLON
3000
108.62
419395574723792
11:13:29
XLON
3866
108.60
419395574723810
11:13:33
XLON
4067
108.60
419395574723833
11:13:38
XLON
4260
108.60
419395574723835
11:13:41
XLON
4293
108.56
419395574723903
11:13:54
XLON
3088
108.52
419395574723939
11:16:04
XLON
5352
108.48
419395574724225
11:16:13
XLON
500
108.50
419395574724257
11:16:13
XLON
2056
108.50
419395574724258
11:16:13
XLON
248
108.50
419395574724259
11:16:26
XLON
2727
108.50
419395574724300
11:16:26
XLON
286
108.50
419395574724301
11:16:42
XLON
13735
108.52
419395574724358
11:17:02
XLON
1813
108.52
419395574724363
11:17:02
XLON
4140
108.52
419395574724364
11:17:02
XLON
3182
108.52
419395574724365
11:17:16
XLON
2840
108.50
419395574724407
11:17:34
XLON
2795
108.50
419395574724410
11:17:34
XLON
924
108.50
419395574724411
11:17:48
XLON
2924
108.42
419395574724427
11:18:40
XLON
12722
108.46
419395574724544
11:19:06
XLON
2982
108.40
419395574724619
11:20:08
XLON
75
108.42
419395574724742
11:21:10
XLON
8622
108.44
419395574724905
11:21:10
XLON
5289
108.44
419395574724906
11:21:14
XLON
9315
108.44
419395574724911
11:21:14
XLON
4600
108.44
419395574724912
11:21:30
XLON
2882
108.42
419395574725006
11:21:55
XLON
725
108.42
419395574725032
11:21:55
XLON
2187
108.42
419395574725033
11:23:00
XLON
3000
108.38
419395574725139
11:23:00
XLON
2298
108.38
419395574725140
11:23:02
XLON
10740
108.36
419395574725152
11:23:17
XLON
3318
108.32
419395574725195
11:23:37
XLON
1940
108.32
419395574725197
11:23:37
XLON
1670
108.32
419395574725198
11:24:23
XLON
8385
108.30
419395574725331
11:24:47
XLON
3838
108.28
419395574725409
11:24:59
XLON
3000
108.28
419395574725412
11:24:59
XLON
119
108.28
419395574725413
11:25:56
XLON
1994
108.28
419395574725514
11:25:56
XLON
1451
108.28
419395574725515
11:27:01
XLON
4178
108.34
419395574725769
11:27:01
XLON
1064
108.34
419395574725770
11:27:01
XLON
1995
108.34
419395574725771
11:27:10
XLON
4017
108.40
419395574725784
11:27:15
XLON
3001
108.40
419395574725787
11:27:25
XLON
7300
108.38
419395574725804
11:27:25
XLON
4064
108.38
419395574725805
11:27:25
XLON
7264
108.38
419395574725830
11:27:29
XLON
701
108.38
419395574725834
11:27:29
XLON
73
108.38
419395574725838
11:27:29
XLON
473
108.38
419395574725846
11:27:29
XLON
634
108.38
419395574725851
11:27:29
XLON
4543
108.38
419395574725852
11:28:21
XLON
3000
108.42
419395574725913
11:28:21
XLON
2014
108.42
419395574725914
11:28:46
XLON
3400
108.40
419395574725985
11:28:46
XLON
1080
108.40
419395574725986
11:28:47
XLON
118
108.38
419395574726026
11:28:47
XLON
10000
108.38
419395574726027
11:28:47
XLON
3624
108.38
419395574726028
11:29:01
XLON
3000
108.36
419395574726032
11:29:01
XLON
2686
108.36
419395574726033
11:29:08
XLON
8485
108.36
419395574726055
11:29:50
XLON
74
108.38
419395574726142
11:29:50
XLON
2842
108.38
419395574726143
11:30:01
XLON
3400
108.38
419395574726145
11:30:01
XLON
2244
108.38
419395574726146
11:30:01
XLON
845
108.38
419395574726147
11:30:43
XLON
28
108.38
419395574726251
11:30:43
XLON
286
108.38
419395574726277
11:30:43
XLON
25
108.38
419395574726280
11:31:45
XLON
4795
108.42
419395574726475
11:32:31
XLON
1811
108.40
419395574726489
11:32:31
XLON
3000
108.40
419395574726490
11:32:31
XLON
5128
108.42
419395574726491
11:32:31
XLON
839
108.42
419395574726492
11:32:36
XLON
2327
108.42
419395574726533
11:32:36
XLON
4756
108.42
419395574726534
11:34:50
XLON
208
108.44
419395574726751
11:34:50
XLON
3112
108.44
419395574726772
11:35:10
XLON
3400
108.44
419395574726775
11:35:10
XLON
2368
108.44
419395574726776
11:36:25
XLON
3567
108.50
419395574726940
11:36:27
XLON
13580
108.46
419395574726983
11:36:49
XLON
9722
108.44
419395574726989
11:36:52
XLON
2998
108.44
419395574726992
11:36:52
XLON
3036
108.44
419395574726993
11:37:52
XLON
3400
108.54
419395574727107
11:37:52
XLON
37
108.52
419395574727149
11:37:52
XLON
3467
108.52
419395574727153
11:38:18
XLON
2508
108.54
419395574727150
11:38:18
XLON
3000
108.54
419395574727151
11:38:18
XLON
400
108.54
419395574727152
11:38:19
XLON
4330
108.52
419395574727158
11:39:01
XLON
11202
108.54
419395574727256
11:39:07
XLON
8490
108.50
419395574727284
11:39:26
XLON
5263
108.50
419395574727285
11:40:34
XLON
9526
108.58
419395574727406
11:41:02
XLON
132
108.56
419395574727417
11:44:11
XLON
152
108.62
419395574727709
11:44:14
XLON
1265
108.62
419395574727715
11:44:14
XLON
1752
108.62
419395574727716
11:44:16
XLON
14964
108.64
419395574727721
11:44:16
XLON
2840
108.64
419395574727722
11:44:16
XLON
3230
108.64
419395574727723
11:44:17
XLON
327
108.64
419395574727726
11:44:17
XLON
3000
108.64
419395574727727
11:44:18
XLON
600
108.62
419395574727815
11:44:18
XLON
46
108.62
419395574727816
11:44:18
XLON
2202
108.62
419395574727841
11:44:18
XLON
1594
108.62
419395574727840
11:44:18
XLON
8731
108.62
419395574727842
11:45:38
XLON
2681
108.62
419395574727848
11:45:38
XLON
319
108.62
419395574727849
11:45:41
XLON
3857
108.60
419395574727868
11:45:53
XLON
3826
108.60
419395574727871
11:45:53
XLON
1769
108.58
419395574728002
11:45:53
XLON
1437
108.58
419395574728003
11:47:09
XLON
2512
108.58
419395574728008
11:47:09
XLON
568
108.58
419395574728009
11:47:09
XLON
4924
108.56
419395574728090
11:47:41
XLON
5649
108.56
419395574728092
11:47:55
XLON
4482
108.58
419395574728118
11:48:11
XLON
3594
108.56
419395574728162
11:48:39
XLON
1171
108.58
419395574728227
11:48:39
XLON
125
108.58
419395574728228
11:48:39
XLON
2110
108.58
419395574728236
11:50:01
XLON
42
108.58
419395574728379
11:50:07
XLON
1
108.60
419395574728401
11:50:19
XLON
2967
108.62
419395574728415
11:50:19
XLON
1051
108.62
419395574728416
11:51:13
XLON
126
108.64
419395574728483
11:51:13
XLON
1050
108.64
419395574728491
11:51:13
XLON
78
108.64
419395574728535
11:51:13
XLON
227
108.64
419395574728616
11:51:29
XLON
2200
108.66
419395574728485
11:51:29
XLON
1676
108.66
419395574728486
11:51:29
XLON
3000
108.66
419395574728487
11:51:29
XLON
3369
108.66
419395574728488
11:51:31
XLON
2494
108.66
419395574728489
11:51:31
XLON
648
108.66
419395574728490
11:52:38
XLON
3755
108.68
419395574728620
11:52:47
XLON
873
108.66
419395574728672
11:52:47
XLON
9468
108.66
419395574728673
11:53:10
XLON
808
108.66
419395574728680
11:53:10
XLON
393
108.66
419395574728689
11:53:10
XLON
3401
108.66
419395574728756
11:53:10
XLON
3343
108.66
419395574728757
11:54:24
XLON
6043
108.64
419395574728873
11:55:16
XLON
1466
108.64
419395574728890
11:55:16
XLON
6009
108.64
419395574728891
11:56:35
XLON
856
108.72
419395574729104
11:57:34
XLON
1261
108.74
419395574729107
11:57:34
XLON
1860
108.74
419395574729108
11:57:34
XLON
3502
108.74
419395574729109
11:57:36
XLON
11833
108.72
419395574729112
11:57:37
XLON
4046
108.72
419395574729122
11:57:37
XLON
1858
108.72
419395574729125
11:57:37
XLON
4192
108.72
419395574729126
11:57:40
XLON
4046
108.72
419395574729127
11:59:02
XLON
5184
108.76
419395574729276
11:59:16
XLON
1919
108.76
419395574729282
11:59:16
XLON
3449
108.76
419395574729387
12:00:00
XLON
10659
108.74
419395574729400
12:01:03
XLON
1906
108.80
419395574729607
12:01:03
XLON
143
108.80
419395574729608
12:01:03
XLON
845
108.80
419395574729614
12:01:04
XLON
5325
108.80
419395574729618
12:01:30
XLON
3278
108.78
419395574729673
12:04:13
XLON
6007
108.88
419395574729934
12:04:13
XLON
608
108.88
419395574729935
12:04:13
XLON
32
108.88
419395574729941
12:04:13
XLON
6155
108.88
419395574729942
12:04:28
XLON
6647
108.88
419395574729945
12:04:42
XLON
12759
108.94
419395574730003
12:06:17
XLON
11
108.90
419395574730259
12:07:19
XLON
2198
108.94
419395574730368
12:07:21
XLON
273
108.94
419395574730369
12:07:23
XLON
207
108.94
419395574730371
12:08:45
XLON
10954
108.96
419395574730559
12:09:55
XLON
66
108.98
419395574730566
12:11:14
XLON
2123
108.94
419395574730822
12:11:14
XLON
4483
108.94
419395574730823
12:13:06
XLON
3413
108.94
419395574730827
12:13:06
XLON
299
108.94
419395574730828
12:13:11
XLON
76
108.94
419395574730833
12:13:11
XLON
3000
108.94
419395574730834
12:13:11
XLON
3000
108.94
419395574730835
12:13:11
XLON
3294
108.94
419395574730836
12:13:12
XLON
59
108.94
419395574730841
12:13:56
XLON
29
108.94
419395574730922
12:13:56
XLON
3000
108.94
419395574730923
12:16:16
XLON
3002
108.94
419395574731182
12:16:16
XLON
267
108.94
419395574731183
12:16:16
XLON
1514
108.94
419395574731185
12:17:03
XLON
2204
108.94
419395574731191
12:17:03
XLON
2500
108.94
419395574731189
12:17:03
XLON
2283
108.94
419395574731190
12:17:04
XLON
1802
108.94
419395574731194
12:17:32
XLON
3838
108.96
419395574731282
12:18:12
XLON
4731
108.92
419395574731288
12:18:15
XLON
2117
108.92
419395574731289
12:18:15
XLON
1721
108.92
419395574731290
12:18:15
XLON
2258
108.90
419395574731308
12:18:20
XLON
2900
108.94
419395574731309
12:18:20
XLON
3000
108.94
419395574731310
12:18:20
XLON
3137
108.94
419395574731311
12:18:21
XLON
3142
108.94
419395574731312
12:18:54
XLON
39
108.98
419395574731352
12:18:56
XLON
4687
108.98
419395574731357
12:18:57
XLON
452
108.98
419395574731359
12:18:57
XLON
153
108.98
419395574731360
12:18:57
XLON
85
108.98
419395574731361
12:18:57
XLON
3997
108.98
419395574731381
12:19:12
XLON
2972
108.96
419395574731385
12:19:12
XLON
3000
108.98
419395574731386
12:19:12
XLON
3355
108.98
419395574731387
12:19:12
XLON
2972
108.96
419395574731433
12:22:53
XLON
3200
108.94
419395574731672
12:22:53
XLON
3000
108.94
419395574731673
12:22:54
XLON
2317
108.94
419395574731675
12:22:54
XLON
3000
108.94
419395574731676
12:23:06
XLON
3000
108.92
419395574731702
12:23:06
XLON
10086
108.92
419395574731703
12:23:06
XLON
4935
108.90
419395574731716
12:23:17
XLON
6324
108.90
419395574731725
12:23:25
XLON
7013
108.90
419395574731748
12:23:36
XLON
4117
108.92
419395574731753
12:23:36
XLON
10881
108.92
419395574731754
12:23:36
XLON
8339
108.92
419395574731755
12:23:36
XLON
2962
108.92
419395574731756
12:23:36
XLON
3697
108.92
419395574731757
12:23:36
XLON
289
108.92
419395574731758
12:23:54
XLON
13889
108.92
419395574731805
12:24:04
XLON
2187
108.92
419395574731821
12:24:04
XLON
2105
108.92
419395574731822
12:24:05
XLON
1721
108.92
419395574731824
12:25:13
XLON
2572
108.92
419395574731907
12:25:24
XLON
5380
108.92
419395574731980
12:26:19
XLON
345
108.90
419395574731985
12:26:19
XLON
3357
108.90
419395574731986
12:26:20
XLON
5186
108.90
419395574731987
12:26:23
XLON
5299
108.90
419395574732011
12:26:23
XLON
223
108.90
419395574732012
12:26:42
XLON
2554
108.90
419395574732016
12:26:42
XLON
4195
108.90
419395574732017
12:26:44
XLON
2198
108.90
419395574732030
12:26:44
XLON
2321
108.90
419395574732031
12:26:44
XLON
3000
108.90
419395574732032
12:26:44
XLON
9293
108.88
419395574732086
12:26:45
XLON
158
108.90
419395574732040
12:27:19
XLON
6579
108.88
419395574732105
12:27:19
XLON
1775
108.88
419395574732106
12:27:36
XLON
2514
108.88
419395574732108
12:27:36
XLON
3000
108.88
419395574732109
12:31:08
XLON
3400
108.96
419395574732417
12:31:08
XLON
3000
108.96
419395574732418
12:31:08
XLON
2244
108.96
419395574732419
12:31:08
XLON
3000
108.96
419395574732420
12:31:08
XLON
1200
108.96
419395574732421
12:31:08
XLON
3607
108.96
419395574732422
12:31:08
XLON
1200
108.96
419395574732423
12:31:08
XLON
587
108.92
419395574732427
12:31:08
XLON
4816
108.92
419395574732428
12:31:08
XLON
2064
108.92
419395574732439
12:31:44
XLON
8234
108.94
419395574732553
12:31:44
XLON
5126
108.94
419395574732554
12:32:00
XLON
3000
108.94
419395574732557
12:32:00
XLON
5295
108.94
419395574732558
12:32:00
XLON
684
108.92
419395574732564
12:32:00
XLON
4301
108.92
419395574732565
12:32:02
XLON
553
108.92
419395574732568
12:32:02
XLON
4159
108.92
419395574732570
12:36:05
XLON
2198
108.90
419395574732931
12:36:50
XLON
2031
109.00
419395574733029
12:36:50
XLON
3064
109.00
419395574733030
12:37:09
XLON
3692
109.02
419395574733082
12:37:27
XLON
5345
109.06
419395574733111
12:37:27
XLON
2067
109.06
419395574733112
12:37:41
XLON
46
109.06
419395574733123
12:37:41
XLON
18
109.06
419395574733132
12:37:41
XLON
15
109.06
419395574733245
12:37:42
XLON
1255
109.08
419395574733124
12:37:42
XLON
3380
109.08
419395574733125
12:39:46
XLON
2
109.14
419395574733343
12:39:57
XLON
12635
109.14
419395574733463
12:40:20
XLON
193
109.14
419395574733473
12:40:20
XLON
23
109.14
419395574733474
12:40:20
XLON
965
109.14
419395574733524
12:40:20
XLON
228
109.14
419395574733541
12:40:20
XLON
11307
109.14
419395574733580
12:41:14
XLON
2490
109.16
419395574733525
12:41:34
XLON
3400
109.14
419395574733583
12:41:34
XLON
3000
109.14
419395574733584
12:41:34
XLON
3415
109.14
419395574733585
12:41:39
XLON
1080
109.14
419395574733666
12:41:39
XLON
167
109.14
419395574733667
12:41:39
XLON
3808
109.14
419395574733668
12:42:36
XLON
5921
109.14
419395574733671
12:42:36
XLON
312
109.14
419395574733672
12:42:37
XLON
3000
109.14
419395574733679
12:42:37
XLON
3000
109.14
419395574733680
12:43:14
XLON
7605
109.16
419395574733723
12:43:14
XLON
2172
109.16
419395574733724
12:43:14
XLON
7400
109.16
419395574733725
12:43:14
XLON
3000
109.16
419395574733726
12:43:14
XLON
3106
109.16
419395574733727
12:43:17
XLON
5402
109.16
419395574733728
12:43:17
XLON
1961
109.16
419395574733729
12:43:17
XLON
1777
109.16
419395574733730
12:43:17
XLON
454
109.16
419395574733731
12:43:31
XLON
2
109.16
419395574733740
12:43:49
XLON
5634
109.14
419395574733762
12:43:49
XLON
6963
109.14
419395574733763
12:44:21
XLON
2053
109.14
419395574733765
12:44:21
XLON
2921
109.14
419395574733766
12:44:23
XLON
3823
109.06
419395574733948
12:45:10
XLON
2878
109.04
419395574733955
12:45:10
XLON
2448
109.02
419395574733976
12:45:10
XLON
124
109.02
419395574733977
12:45:10
XLON
159
109.02
419395574733978
12:45:10
XLON
7904
109.02
419395574733990
12:45:25
XLON
3000
109.02
419395574733993
12:45:25
XLON
1891
109.02
419395574733994
12:47:39
XLON
72
109.02
419395574734229
12:48:57
XLON
3000
109.14
419395574734321
12:48:57
XLON
1980
109.14
419395574734322
12:48:57
XLON
1789
109.14
419395574734323
12:48:59
XLON
3000
109.14
419395574734324
12:49:00
XLON
3000
109.14
419395574734327
12:49:00
XLON
1774
109.14
419395574734328
12:49:09
XLON
2826
109.14
419395574734334
12:49:20
XLON
193
109.12
419395574734377
12:49:20
XLON
704
109.12
419395574734378
12:49:20
XLON
1000
109.12
419395574734379
12:49:38
XLON
845
109.12
419395574734407
12:49:38
XLON
12910
109.12
419395574734408
12:49:41
XLON
3910
109.10
419395574734432
12:50:39
XLON
10595
109.12
419395574734615
12:51:16
XLON
2937
109.12
419395574734619
12:53:40
XLON
7141
109.10
419395574734892
12:54:29
XLON
26
109.10
419395574735034
12:54:29
XLON
47
109.10
419395574735042
12:54:29
XLON
7551
109.10
419395574735094
12:54:29
XLON
807
109.10
419395574735095
12:55:05
XLON
4200
109.12
419395574735036
12:55:05
XLON
2336
109.12
419395574735037
12:55:05
XLON
3000
109.12
419395574735038
12:55:38
XLON
11982
109.10
419395574735153
12:55:38
XLON
205
109.10
419395574735154
12:56:05
XLON
3000
109.10
419395574735156
12:56:05
XLON
3257
109.10
419395574735157
12:56:05
XLON
6093
109.10
419395574735158
12:56:05
XLON
265
109.10
419395574735159
12:56:38
XLON
2500
109.10
419395574735189
12:56:38
XLON
386
109.10
419395574735190
12:56:41
XLON
2
109.10
419395574735201
12:57:07
XLON
5866
109.10
419395574735231
12:57:33
XLON
6011
109.08
419395574735378
12:59:59
XLON
3386
109.04
419395574735576
12:59:59
XLON
2700
109.04
419395574735577
12:59:59
XLON
402
109.04
419395574735578
13:01:12
XLON
1808
109.06
419395574735747
13:01:12
XLON
1669
109.06
419395574735748
13:01:16
XLON
656
109.06
419395574735763
13:01:16
XLON
1561
109.06
419395574735764
13:01:16
XLON
1317
109.06
419395574735765
13:01:16
XLON
2970
109.06
419395574735766
13:01:16
XLON
4784
109.06
419395574735767
13:01:16
XLON
1362
109.06
419395574735768
13:01:32
XLON
9071
109.06
419395574735770
13:01:32
XLON
3731
109.06
419395574735771
13:01:34
XLON
11080
109.04
419395574735776
13:01:34
XLON
785
109.04
419395574735777
13:02:54
XLON
105
109.04
419395574735885
13:02:54
XLON
3000
109.04
419395574735886
13:03:17
XLON
659
109.06
419395574735946
13:03:18
XLON
733
109.06
419395574735947
13:07:03
XLON
5884
109.10
419395574736355
13:07:03
XLON
2337
109.10
419395574736356
13:07:24
XLON
2413
109.10
419395574736373
13:09:11
XLON
438
109.12
419395574736618
13:09:11
XLON
12
109.12
419395574736624
13:09:11
XLON
3298
109.12
419395574736679
13:10:56
XLON
5951
109.12
419395574736799
13:10:56
XLON
5308
109.12
419395574736800
13:11:02
XLON
2814
109.12
419395574736802
13:11:02
XLON
692
109.12
419395574736808
13:11:02
XLON
131
109.12
419395574736809
13:11:02
XLON
289
109.12
419395574736810
13:11:02
XLON
2621
109.12
419395574736813
13:11:02
XLON
2091
109.12
419395574736814
13:11:02
XLON
2621
109.12
419395574736815
13:11:04
XLON
3400
109.12
419395574736820
13:11:04
XLON
3000
109.12
419395574736821
13:11:04
XLON
1253
109.12
419395574736822
13:11:06
XLON
3494
109.12
419395574736823
13:11:06
XLON
3894
109.12
419395574736824
13:11:06
XLON
3000
109.12
419395574736825
13:11:30
XLON
1783
109.10
419395574736876
13:12:09
XLON
1755
109.14
419395574736907
13:12:12
XLON
4453
109.12
419395574737015
13:13:10
XLON
2668
109.10
419395574737114
13:13:10
XLON
3775
109.10
419395574737115
13:14:03
XLON
6443
109.10
419395574737116
13:14:03
XLON
7520
109.08
419395574737120
13:14:04
XLON
486
109.08
419395574737123
13:14:04
XLON
251
109.08
419395574737124
13:14:04
XLON
441
109.08
419395574737125
13:14:04
XLON
205
109.08
419395574737126
13:14:04
XLON
168
109.08
419395574737127
13:14:04
XLON
237
109.08
419395574737128
13:14:04
XLON
187
109.08
419395574737129
13:14:04
XLON
103
109.08
419395574737130
13:14:04
XLON
116
109.08
419395574737135
13:14:04
XLON
4249
109.08
419395574737140
13:14:10
XLON
3831
109.06
419395574737277
13:15:34
XLON
3000
109.06
419395574737290
13:15:34
XLON
5080
109.06
419395574737291
13:15:37
XLON
10765
109.00
419395574737407
13:16:47
XLON
8873
108.98
419395574737413
13:16:47
XLON
3449
109.00
419395574737409
13:16:47
XLON
3000
109.00
419395574737410
13:16:47
XLON
4316
109.00
419395574737411
13:16:47
XLON
323
108.98
419395574737414
13:16:48
XLON
13512
108.98
419395574737415
13:16:48
XLON
4525
108.96
419395574737422
13:16:56
XLON
316
108.98
419395574737437
13:16:57
XLON
215
108.98
419395574737438
13:16:59
XLON
265
108.98
419395574737447
13:17:07
XLON
1970
108.98
419395574737461
13:17:07
XLON
3000
108.98
419395574737462
13:17:23
XLON
195
108.98
419395574737476
13:17:36
XLON
1310
108.98
419395574737591
13:17:36
XLON
93
108.98
419395574737592
13:17:36
XLON
162
108.98
419395574737593
13:17:36
XLON
3677
108.98
419395574737720
13:17:40
XLON
782
109.00
419395574737509
13:17:41
XLON
137
109.00
419395574737510
13:17:46
XLON
239
109.00
419395574737516
13:18:41
XLON
391
108.98
419395574737724
13:18:41
XLON
111
108.98
419395574737728
13:18:41
XLON
55
108.98
419395574737733
13:18:41
XLON
112
108.98
419395574737774
13:18:41
XLON
805
108.98
419395574737793
13:19:03
XLON
25
109.00
419395574737825
13:19:06
XLON
39
109.00
419395574737844
13:19:06
XLON
4260
109.00
419395574737905
13:19:06
XLON
6074
109.00
419395574737906
13:19:30
XLON
6171
109.00
419395574737914
13:19:30
XLON
2900
109.00
419395574737915
13:19:30
XLON
1302
109.00
419395574737916
13:19:32
XLON
7791
108.98
419395574737935
13:19:40
XLON
5698
108.94
419395574738038
13:20:07
XLON
379
108.94
419395574738048
13:20:07
XLON
3000
108.94
419395574738049
13:22:17
XLON
10157
109.00
419395574738275
13:22:40
XLON
3751
109.00
419395574738280
13:22:40
XLON
2900
109.00
419395574738281
13:22:40
XLON
3000
109.00
419395574738282
13:22:40
XLON
506
109.00
419395574738283
13:22:40
XLON
506
109.00
419395574738284
13:22:40
XLON
3000
109.00
419395574738285
13:22:40
XLON
2862
109.00
419395574738286
13:22:41
XLON
2039
109.00
419395574738287
13:22:41
XLON
3000
109.00
419395574738288
13:22:41
XLON
3006
109.00
419395574738289
13:23:26
XLON
40
108.92
419395574738347
13:25:34
XLON
3305
108.94
419395574738706
13:26:42
XLON
3305
108.94
419395574738716
13:26:43
XLON
351
108.92
419395574738721
13:26:43
XLON
178
108.92
419395574738727
13:26:43
XLON
5417
108.92
419395574738732
13:26:54
XLON
948
108.90
419395574738786
13:26:54
XLON
5742
108.90
419395574738787
13:27:46
XLON
599
108.90
419395574738790
13:27:46
XLON
147
108.90
419395574738791
13:27:46
XLON
11361
108.90
419395574738792
13:27:47
XLON
3892
108.88
419395574738795
13:27:48
XLON
6369
108.86
419395574738824
13:29:18
XLON
5092
108.92
419395574738971
13:29:57
XLON
40
108.92
419395574738979
13:29:57
XLON
197
108.92
419395574738980
13:29:57
XLON
50
108.92
419395574738976
13:29:57
XLON
3400
108.92
419395574738977
13:29:57
XLON
1602
108.92
419395574738978
13:29:57
XLON
520
108.92
419395574738983
13:29:57
XLON
5192
108.92
419395574738984
13:30:00
XLON
766
108.92
419395574738985
13:30:00
XLON
271
108.92
419395574738987
13:30:00
XLON
3154
108.92
419395574738988
13:30:00
XLON
233
108.92
419395574738989
13:30:00
XLON
6960
108.92
419395574738990
13:30:02
XLON
6007
108.86
419395574739071
13:30:25
XLON
6451
108.90
419395574739183
13:30:36
XLON
6241
108.88
419395574739213
13:30:51
XLON
1838
108.86
419395574739220
13:30:51
XLON
3549
108.86
419395574739221
13:30:54
XLON
3786
108.86
419395574739223
13:30:54
XLON
2400
108.86
419395574739224
13:30:54
XLON
55
108.86
419395574739225
13:30:54
XLON
4540
108.86
419395574739226
13:30:54
XLON
2170
108.86
419395574739227
13:30:55
XLON
1775
108.86
419395574739228
13:31:02
XLON
19
108.86
419395574739284
13:31:02
XLON
578
108.86
419395574739333
13:31:02
XLON
301
108.86
419395574739339
13:32:01
XLON
3000
108.96
419395574739364
13:32:01
XLON
12042
108.92
419395574739399
13:32:03
XLON
3644
108.96
419395574739380
13:32:03
XLON
6538
108.96
419395574739381
13:32:03
XLON
3000
108.96
419395574739382
13:32:05
XLON
3644
108.96
419395574739383
13:32:06
XLON
59
108.96
419395574739391
13:32:07
XLON
3644
108.96
419395574739396
13:32:09
XLON
3644
108.96
419395574739400
13:32:09
XLON
6300
108.96
419395574739401
13:32:09
XLON
1200
108.96
419395574739402
13:32:10
XLON
559
108.96
419395574739416
13:32:10
XLON
3644
108.96
419395574739417
13:32:16
XLON
3199
109.06
419395574739475
13:32:16
XLON
5659
109.06
419395574739476
13:32:16
XLON
2500
109.06
419395574739477
13:32:16
XLON
2760
109.06
419395574739478
13:32:16
XLON
4359
109.02
419395574739485
13:32:16
XLON
8689
109.02
419395574739487
13:32:18
XLON
697
109.02
419395574739489
13:32:18
XLON
4395
109.02
419395574739490
13:32:18
XLON
3357
109.00
419395574739493
13:32:22
XLON
1518
109.02
419395574739507
13:32:22
XLON
4245
109.02
419395574739508
13:32:45
XLON
9628
108.98
419395574739573
13:32:46
XLON
578
108.98
419395574739574
13:32:46
XLON
8746
108.98
419395574739593
13:32:53
XLON
3054
108.96
419395574739619
13:33:39
XLON
1
108.94
419395574739720
13:33:47
XLON
5748
108.96
419395574739731
13:34:03
XLON
1676
108.92
419395574739772
13:34:03
XLON
2866
108.92
419395574739776
13:34:29
XLON
38
108.94
419395574739862
13:35:07
XLON
8563
108.96
419395574739925
13:37:52
XLON
1680
109.02
419395574740323
13:37:52
XLON
3000
109.02
419395574740324
13:37:52
XLON
4114
109.02
419395574740325
13:37:52
XLON
87
109.00
419395574740345
13:37:52
XLON
360
109.00
419395574740350
13:37:52
XLON
12298
109.00
419395574740351
13:37:54
XLON
957
109.02
419395574740334
13:37:54
XLON
3000
109.02
419395574740335
13:37:55
XLON
837
109.02
419395574740340
13:37:55
XLON
2395
109.02
419395574740341
13:37:55
XLON
3000
109.02
419395574740342
13:37:58
XLON
5185
108.98
419395574740569
13:39:51
XLON
6972
108.90
419395574740618
13:39:51
XLON
4914
108.90
419395574740619
13:39:51
XLON
357
108.90
419395574740617
13:39:52
XLON
2090
108.90
419395574740623
13:39:52
XLON
330
108.90
419395574740625
13:39:52
XLON
4909
108.90
419395574740633
13:40:03
XLON
4475
108.88
419395574740638
13:41:15
XLON
24
108.96
419395574740841
13:41:15
XLON
6064
108.96
419395574740867
13:42:45
XLON
7416
108.98
419395574740936
13:42:45
XLON
3000
108.98
419395574740937
13:42:45
XLON
2320
108.98
419395574740938
13:44:06
XLON
210
108.90
419395574741077
13:44:12
XLON
985
108.90
419395574741175
13:44:12
XLON
2008
108.90
419395574741176
13:44:12
XLON
985
108.90
419395574741177
13:45:03
XLON
3000
108.90
419395574741179
13:45:03
XLON
2234
108.90
419395574741180
13:45:03
XLON
2306
108.90
419395574741184
13:45:05
XLON
8379
108.86
419395574741232
13:46:09
XLON
3000
108.82
419395574741326
13:46:11
XLON
1038
108.82
419395574741331
13:46:11
XLON
3608
108.82
419395574741332
13:46:11
XLON
3477
108.82
419395574741333
13:46:11
XLON
3000
108.82
419395574741334
13:46:11
XLON
9688
108.82
419395574741335
13:46:11
XLON
3677
108.78
419395574741358
13:46:14
XLON
208
108.82
419395574741349
13:46:14
XLON
3000
108.82
419395574741350
13:46:15
XLON
3000
108.82
419395574741352
13:46:15
XLON
5437
108.82
419395574741353
13:46:15
XLON
6082
108.78
419395574741441
13:46:50
XLON
13807
108.82
419395574741492
13:47:06
XLON
4097
108.78
419395574741586
13:48:05
XLON
2130
108.76
419395574741610
13:48:07
XLON
80
108.72
419395574741672
13:48:07
XLON
3645
108.72
419395574741673
13:48:38
XLON
310
108.70
419395574741677
13:48:38
XLON
10053
108.70
419395574741680
13:48:46
XLON
4653
108.68
419395574741694
13:49:03
XLON
106
108.68
419395574741696
13:49:03
XLON
1521
108.68
419395574741711
13:49:03
XLON
34
108.68
419395574741712
13:50:13
XLON
7139
108.68
419395574741932
13:50:13
XLON
1079
108.68
419395574741933
13:50:20
XLON
738
108.72
419395574741875
13:50:20
XLON
1867
108.72
419395574741876
13:51:36
XLON
3000
108.66
419395574741996
13:52:11
XLON
433
108.62
419395574742105
13:53:11
XLON
5497
108.60
419395574742204
13:53:11
XLON
3000
108.60
419395574742205
13:53:11
XLON
3658
108.60
419395574742206
13:53:11
XLON
3347
108.60
419395574742207
13:53:16
XLON
13384
108.62
419395574742260
13:53:36
XLON
8542
108.62
419395574742357
13:53:36
XLON
4807
108.62
419395574742358
13:54:45
XLON
3000
108.62
419395574742361
13:54:45
XLON
5728
108.62
419395574742362
13:54:46
XLON
717
108.62
419395574742363
13:54:46
XLON
2213
108.62
419395574742364
13:54:46
XLON
3000
108.62
419395574742365
13:54:46
XLON
3894
108.62
419395574742366
13:55:54
XLON
71
108.62
419395574742496
13:56:32
XLON
548
108.62
419395574742797
13:58:34
XLON
480
108.70
419395574742986
13:58:34
XLON
20
108.70
419395574742996
13:59:56
XLON
4117
108.68
419395574743081
13:59:59
XLON
158
108.66
419395574743133
13:59:59
XLON
5238
108.66
419395574743134
14:00:04
XLON
4316
108.70
419395574743121
14:00:04
XLON
3000
108.70
419395574743122
14:00:04
XLON
988
108.70
419395574743123
14:00:04
XLON
1246
108.70
419395574743124
14:00:05
XLON
5301
108.70
419395574743129
14:00:05
XLON
3000
108.70
419395574743130
14:00:12
XLON
4244
108.68
419395574743196
14:00:12
XLON
3000
108.68
419395574743197
14:00:14
XLON
6860
108.66
419395574743221
14:00:18
XLON
14
108.64
419395574743228
14:00:18
XLON
166
108.64
419395574743229
14:00:18
XLON
34
108.64
419395574743238
14:00:18
XLON
1413
108.64
419395574743249
14:00:18
XLON
11
108.64
419395574743254
14:00:18
XLON
847
108.64
419395574743262
14:00:18
XLON
6057
108.64
419395574743263
14:00:40
XLON
453
108.62
419395574743347
14:00:40
XLON
1731
108.62
419395574743348
14:00:40
XLON
1244
108.62
419395574743349
14:01:07
XLON
9004
108.60
419395574743364
14:01:11
XLON
1835
108.60
419395574743367
14:01:11
XLON
1317
108.60
419395574743382
14:01:11
XLON
4076
108.60
419395574743383
14:01:11
XLON
4751
108.60
419395574743378
14:01:16
XLON
7903
108.60
419395574743387
14:01:17
XLON
5619
108.58
419395574743395
14:01:21
XLON
2808
108.56
419395574743397
14:01:21
XLON
23
108.56
419395574743399
14:01:21
XLON
793
108.56
419395574743421
14:01:29
XLON
4168
108.60
419395574743424
14:01:29
XLON
4233
108.60
419395574743425
14:01:29
XLON
11430
108.60
419395574743426
14:01:29
XLON
3000
108.60
419395574743427
14:01:29
XLON
3679
108.60
419395574743428
14:01:31
XLON
13131
108.58
419395574743451
14:01:57
XLON
10863
108.58
419395574743533
14:02:45
XLON
1000
108.66
419395574743597
14:03:12
XLON
12525
108.64
419395574743641
14:03:15
XLON
7970
108.64
419395574743644
14:03:27
XLON
3150
108.60
419395574743690
14:04:14
XLON
3000
108.60
419395574743801
14:04:14
XLON
5953
108.58
419395574743825
14:04:42
XLON
1623
108.54
419395574744084
14:04:42
XLON
582
108.54
419395574744085
14:04:42
XLON
2022
108.54
419395574744086
14:05:13
XLON
969
108.52
419395574744117
14:05:13
XLON
7121
108.52
419395574744206
14:05:17
XLON
2131
108.54
419395574744112
14:05:56
XLON
12463
108.50
419395574744280
14:06:10
XLON
959
108.54
419395574744257
14:06:15
XLON
3894
108.54
419395574744268
14:06:15
XLON
51
108.54
419395574744269
14:07:25
XLON
5895
108.46
419395574744405
14:07:25
XLON
3000
108.46
419395574744406
14:07:25
XLON
25
108.46
419395574744407
14:07:26
XLON
5973
108.44
419395574744415
14:07:26
XLON
2597
108.44
419395574744418
14:07:31
XLON
3323
108.42
419395574744429
14:07:45
XLON
3645
108.42
419395574744433
14:08:07
XLON
6308
108.38
419395574744537
14:08:46
XLON
3000
108.38
419395574744538
14:08:46
XLON
2243
108.38
419395574744539
14:08:46
XLON
4537
108.38
419395574744540
14:09:07
XLON
5278
108.38
419395574744646
14:10:02
XLON
11851
108.38
419395574744720
14:10:29
XLON
4646
108.38
419395574744803
14:10:29
XLON
204
108.38
419395574744809
14:10:29
XLON
177
108.38
419395574744815
14:10:29
XLON
431
108.38
419395574744837
14:10:29
XLON
1657
108.38
419395574744916
14:11:46
XLON
833
108.38
419395574744923
14:11:46
XLON
6913
108.38
419395574744924
14:11:48
XLON
1613
108.38
419395574744926
14:11:48
XLON
2749
108.38
419395574744927
14:11:48
XLON
1968
108.38
419395574744928
14:12:06
XLON
9352
108.40
419395574745036
14:12:40
XLON
8791
108.40
419395574745107
14:12:57
XLON
3000
108.40
419395574745111
14:12:57
XLON
268
108.40
419395574745112
14:13:22
XLON
3347
108.38
419395574745178
14:13:23
XLON
3194
108.36
419395574745181
14:13:59
XLON
10981
108.36
419395574745292
14:15:20
XLON
2198
108.38
419395574745622
14:15:20
XLON
11080
108.38
419395574745623
14:15:31
XLON
6563
108.40
419395574745628
14:15:31
XLON
3000
108.40
419395574745629
14:15:31
XLON
1415
108.40
419395574745630
14:15:31
XLON
490
108.40
419395574745631
14:16:32
XLON
3149
108.42
419395574745726
14:16:32
XLON
1743
108.42
419395574745727
14:16:37
XLON
11057
108.42
419395574745795
14:16:38
XLON
145
108.44
419395574745740
14:16:51
XLON
2752
108.44
419395574745751
14:16:51
XLON
2191
108.44
419395574745752
14:16:51
XLON
1416
108.44
419395574745753
14:17:01
XLON
3973
108.36
419395574745972
14:18:01
XLON
4200
108.34
419395574745982
14:18:13
XLON
13503
108.34
419395574746003
14:19:03
XLON
1513
108.34
419395574746187
14:19:03
XLON
1358
108.34
419395574746188
14:19:13
XLON
923
108.34
419395574746230
14:19:13
XLON
2034
108.34
419395574746231
14:19:39
XLON
4147
108.38
419395574746290
14:19:41
XLON
2814
108.38
419395574746291
14:19:49
XLON
984
108.38
419395574746310
14:19:49
XLON
1884
108.38
419395574746311
14:19:57
XLON
2049
108.38
419395574746327
14:19:57
XLON
1018
108.38
419395574746328
14:20:02
XLON
4902
108.32
419395574746370
14:20:10
XLON
2153
108.32
419395574746374
14:20:10
XLON
1329
108.32
419395574746375
14:20:10
XLON
1368
108.32
419395574746376
14:20:18
XLON
9591
108.32
419395574746477
14:20:51
XLON
2835
108.32
419395574746479
14:21:06
XLON
5782
108.26
419395574746530
14:21:10
XLON
1198
108.26
419395574746541
14:21:10
XLON
340
108.26
419395574746544
14:21:35
XLON
9955
108.34
419395574746656
14:21:35
XLON
824
108.34
419395574746657
14:21:35
XLON
691
108.34
419395574746658
14:22:16
XLON
5932
108.34
419395574746716
14:22:22
XLON
233
108.32
419395574746727
14:22:22
XLON
5023
108.32
419395574746728
14:22:25
XLON
2911
108.30
419395574746799
14:23:01
XLON
4788
108.28
419395574746802
14:23:01
XLON
473
108.30
419395574746803
14:23:03
XLON
6232
108.26
419395574746808
14:23:56
XLON
203
108.22
419395574747092
14:25:02
XLON
2994
108.28
419395574747132
14:25:04
XLON
13093
108.26
419395574747169
14:25:10
XLON
2320
108.28
419395574747157
14:25:10
XLON
1498
108.28
419395574747158
14:25:10
XLON
1495
108.28
419395574747162
14:25:16
XLON
3000
108.26
419395574747178
14:25:16
XLON
3400
108.26
419395574747179
14:25:16
XLON
5952
108.26
419395574747180
14:25:16
XLON
2085
108.26
419395574747181
14:25:16
XLON
825
108.26
419395574747182
14:25:35
XLON
13
108.20
419395574747216
14:25:35
XLON
1780
108.20
419395574747217
14:26:00
XLON
9321
108.22
419395574747279
14:26:10
XLON
13768
108.18
419395574747357
14:26:24
XLON
3000
108.18
419395574747362
14:27:00
XLON
4450
108.18
419395574747507
14:27:02
XLON
136
108.18
419395574747510
14:27:14
XLON
2112
108.16
419395574747530
14:27:14
XLON
2021
108.16
419395574747531
14:27:16
XLON
2345
108.16
419395574747550
14:27:16
XLON
142
108.16
419395574747564
14:27:16
XLON
1488
108.16
419395574747574
14:27:16
XLON
77
108.16
419395574747621
14:27:16
XLON
126
108.16
419395574747649
14:27:16
XLON
426
108.16
419395574747657
14:27:16
XLON
212
108.16
419395574747674
14:27:16
XLON
19
108.16
419395574747691
14:27:16
XLON
95
108.16
419395574747712
14:27:16
XLON
182
108.16
419395574747721
14:27:16
XLON
289
108.16
419395574747727
14:27:16
XLON
4249
108.16
419395574747766
14:27:20
XLON
1549
108.18
419395574747565
14:27:21
XLON
7669
108.18
419395574747566
14:27:40
XLON
324
108.18
419395574747622
14:27:45
XLON
4910
108.18
419395574747652
14:27:50
XLON
1746
108.18
419395574747675
14:27:50
XLON
1550
108.18
419395574747676
14:28:00
XLON
1304
108.18
419395574747713
14:28:35
XLON
5401
108.16
419395574747770
14:28:40
XLON
280
108.16
419395574747793
14:28:40
XLON
3000
108.16
419395574747794
14:28:40
XLON
4894
108.16
419395574747795
14:28:42
XLON
4632
108.16
419395574747796
14:28:42
XLON
3000
108.16
419395574747797
14:28:42
XLON
4500
108.16
419395574747798
14:28:42
XLON
3000
108.16
419395574747799
14:28:51
XLON
22
108.10
419395574747837
14:28:51
XLON
10741
108.10
419395574747853
14:28:56
XLON
4470
108.10
419395574747855
14:28:56
XLON
312
108.10
419395574747856
14:28:58
XLON
256
108.06
419395574747916
14:28:58
XLON
1069
108.06
419395574747926
14:28:58
XLON
1690
108.06
419395574747959
14:29:23
XLON
295
108.08
419395574747922
14:29:42
XLON
7100
108.06
419395574747964
14:29:42
XLON
511
108.06
419395574747967
14:29:42
XLON
20
108.06
419395574747974
14:29:42
XLON
2944
108.06
419395574748089
14:30:02
XLON
3805
108.12
419395574748149
14:30:03
XLON
3000
108.12
419395574748164
14:30:03
XLON
1280
108.12
419395574748165
14:30:03
XLON
1498
108.12
419395574748152
14:30:04
XLON
3933
108.12
419395574748184
14:30:08
XLON
10617
108.14
419395574748387
14:30:19
XLON
451
108.16
419395574748413
14:30:19
XLON
3000
108.16
419395574748414
14:30:24
XLON
174
108.14
419395574748453
14:30:25
XLON
208
108.14
419395574748462
14:30:25
XLON
1641
108.14
419395574748461
14:30:27
XLON
59
108.16
419395574748468
14:30:30
XLON
4144
108.20
419395574748534
14:30:30
XLON
792
108.20
419395574748535
14:30:38
XLON
137
108.20
419395574748537
14:30:53
XLON
2460
108.22
419395574748574
14:30:53
XLON
1745
108.22
419395574748575
14:30:53
XLON
7626
108.22
419395574748576
14:30:53
XLON
8035
108.22
419395574748577
14:30:58
XLON
89
108.18
419395574748608
14:30:58
XLON
3000
108.18
419395574748609
14:30:58
XLON
1547
108.18
419395574748610
14:30:59
XLON
13556
108.14
419395574748650
14:31:05
XLON
13154
108.14
419395574748662
14:31:10
XLON
4370
108.12
419395574748723
14:31:22
XLON
1000
108.16
419395574748749
14:31:22
XLON
2479
108.16
419395574748750
14:31:32
XLON
3285
108.16
419395574748817
14:31:38
XLON
4907
108.16
419395574748857
14:31:38
XLON
4200
108.14
419395574748861
14:31:38
XLON
2086
108.14
419395574748862
14:31:41
XLON
8671
108.12
419395574748881
14:31:41
XLON
446
108.12
419395574748882
14:31:46
XLON
1299
108.10
419395574748965
14:31:46
XLON
5053
108.10
419395574748966
14:32:01
XLON
5531
108.10
419395574748969
14:32:01
XLON
2800
108.10
419395574748970
14:32:01
XLON
289
108.10
419395574748971
14:32:13
XLON
2711
108.10
419395574749056
14:32:13
XLON
1006
108.10
419395574749057
14:32:16
XLON
273
108.10
419395574749072
14:32:16
XLON
1429
108.10
419395574749073
14:32:16
XLON
1886
108.10
419395574749074
14:32:19
XLON
13479
108.10
419395574749087
14:32:26
XLON
3250
108.10
419395574749088
14:32:26
XLON
5924
108.10
419395574749089
14:32:40
XLON
245
108.10
419395574749140
14:32:40
XLON
2281
108.10
419395574749141
14:32:40
XLON
703
108.10
419395574749142
14:32:42
XLON
3049
108.10
419395574749157
14:32:46
XLON
2841
108.10
419395574749185
14:33:04
XLON
4910
108.12
419395574749308
14:33:04
XLON
5968
108.10
419395574749349
14:33:05
XLON
440
108.12
419395574749317
14:33:11
XLON
142
108.12
419395574749356
14:33:11
XLON
17
108.10
419395574749379
14:33:11
XLON
55
108.10
419395574749404
14:33:39
XLON
5408
108.16
419395574749481
14:33:39
XLON
3000
108.16
419395574749482
14:33:39
XLON
2670
108.16
419395574749483
14:33:42
XLON
3778
108.16
419395574749509
14:33:42
XLON
3000
108.16
419395574749510
14:33:42
XLON
4910
108.16
419395574749511
14:33:57
XLON
3938
108.16
419395574749549
14:33:57
XLON
8245
108.16
419395574749550
14:33:57
XLON
330
108.16
419395574749551
14:33:57
XLON
3000
108.16
419395574749552
14:34:04
XLON
13067
108.22
419395574749696
14:34:17
XLON
3000
108.22
419395574749707
14:34:17
XLON
3400
108.22
419395574749708
14:34:17
XLON
9988
108.18
419395574749719
14:34:18
XLON
4824
108.22
419395574749712
14:34:18
XLON
3000
108.22
419395574749713
14:34:19
XLON
5144
108.22
419395574749714
14:34:19
XLON
3000
108.22
419395574749715
14:34:19
XLON
1608
108.22
419395574749716
14:34:20
XLON
2020
108.18
419395574749727
14:34:20
XLON
4549
108.18
419395574749728
14:34:44
XLON
115
108.20
419395574749885
14:34:45
XLON
143
108.20
419395574749891
14:34:46
XLON
232
108.20
419395574749892
14:34:54
XLON
10769
108.20
419395574749934
14:34:59
XLON
11292
108.20
419395574749946
14:34:59
XLON
3000
108.20
419395574749947
14:35:54
XLON
5196
108.20
419395574750204
14:35:54
XLON
3000
108.20
419395574750205
14:36:02
XLON
11008
108.22
419395574750265
14:36:02
XLON
411
108.22
419395574750266
14:36:10
XLON
213
108.22
419395574750329
14:36:10
XLON
132
108.22
419395574750340
14:36:10
XLON
38
108.22
419395574750353
14:36:10
XLON
3644
108.22
419395574750396
14:36:10
XLON
7486
108.22
419395574750397
14:36:56
XLON
3000
108.22
419395574750412
14:36:56
XLON
9182
108.22
419395574750413
14:36:56
XLON
4301
108.20
419395574750418
14:36:56
XLON
6343
108.20
419395574750419
14:36:57
XLON
5941
108.18
419395574750430
14:36:58
XLON
74
108.20
419395574750420
14:36:58
XLON
2314
108.20
419395574750421
14:36:58
XLON
2288
108.20
419395574750422
14:36:59
XLON
580
108.20
419395574750423
14:36:59
XLON
463
108.20
419395574750424
14:36:59
XLON
458
108.20
419395574750425
14:36:59
XLON
11786
108.18
419395574750556
14:37:38
XLON
5121
108.20
419395574750623
14:37:56
XLON
5121
108.20
419395574750628
14:37:57
XLON
3707
108.18
419395574750661
14:38:08
XLON
3400
108.18
419395574750663
14:38:08
XLON
1721
108.18
419395574750664
14:38:08
XLON
8258
108.16
419395574750695
14:38:37
XLON
9700
108.14
419395574750912
14:38:38
XLON
645
108.16
419395574750791
14:39:15
XLON
4301
108.14
419395574750915
14:39:15
XLON
3000
108.14
419395574750916
14:39:15
XLON
205
108.14
419395574750917
14:39:16
XLON
137
108.14
419395574750931
14:39:16
XLON
1200
108.14
419395574750932
14:39:40
XLON
5182
108.16
419395574751045
14:39:43
XLON
9141
108.16
419395574751053
14:39:45
XLON
4910
108.16
419395574751058
14:39:47
XLON
103
108.16
419395574751064
14:39:55
XLON
93
108.16
419395574751089
14:39:57
XLON
2173
108.16
419395574751091
14:40:02
XLON
10523
108.16
419395574751116
14:40:02
XLON
1777
108.16
419395574751117
14:40:11
XLON
141
108.16
419395574751211
14:40:13
XLON
2777
108.16
419395574751224
14:40:13
XLON
6004
108.16
419395574751231
14:40:18
XLON
163
108.14
419395574751256
14:40:18
XLON
4290
108.14
419395574751286
14:40:18
XLON
1000
108.14
419395574751287
14:40:18
XLON
301
108.14
419395574751288
14:40:18
XLON
1820
108.14
419395574751289
14:40:34
XLON
45
108.14
419395574751296
14:40:34
XLON
4946
108.14
419395574751300
14:40:34
XLON
7385
108.14
419395574751301
14:40:39
XLON
3000
108.12
419395574751310
14:40:39
XLON
1991
108.12
419395574751311
14:40:40
XLON
1756
108.12
419395574751317
14:40:40
XLON
3000
108.12
419395574751318
14:40:45
XLON
10693
108.10
419395574751353
14:40:53
XLON
3300
108.10
419395574751359
14:40:53
XLON
3000
108.10
419395574751360
14:40:53
XLON
4393
108.10
419395574751361
14:40:53
XLON
13591
108.08
419395574751377
14:40:55
XLON
469
108.08
419395574751381
14:40:55
XLON
1000
108.08
419395574751382
14:40:55
XLON
2000
108.08
419395574751383
14:40:55
XLON
1000
108.08
419395574751384
14:40:55
XLON
1000
108.08
419395574751385
14:40:55
XLON
8122
108.08
419395574751386
14:40:57
XLON
1000
108.08
419395574751402
14:40:57
XLON
75
108.08
419395574751407
14:40:57
XLON
67
108.08
419395574751414
14:40:57
XLON
10574
108.08
419395574751547
14:41:38
XLON
1758
108.08
419395574751549
14:41:38
XLON
3000
108.08
419395574751550
14:41:38
XLON
6162
108.08
419395574751551
14:41:39
XLON
4758
108.06
419395574751558
14:41:39
XLON
1542
108.06
419395574751559
14:41:43
XLON
271
108.08
419395574751567
14:41:44
XLON
6836
108.08
419395574751569
14:41:44
XLON
10685
108.08
419395574751570
14:41:53
XLON
167
108.08
419395574751617
14:41:53
XLON
3000
108.08
419395574751618
14:41:56
XLON
4622
108.10
419395574751631
14:41:56
XLON
11030
108.10
419395574751632
14:41:56
XLON
3000
108.10
419395574751633
14:42:03
XLON
4716
108.10
419395574751645
14:42:13
XLON
445
108.12
419395574751712
14:42:18
XLON
139
108.12
419395574751714
14:42:27
XLON
2498
108.18
419395574751960
14:42:27
XLON
5437
108.18
419395574751961
14:42:34
XLON
12009
108.20
419395574751821
14:42:38
XLON
59
108.20
419395574751836
14:43:17
XLON
246
108.16
419395574751977
14:43:17
XLON
2600
108.16
419395574751978
14:43:17
XLON
1033
108.16
419395574751979
14:43:18
XLON
593
108.12
419395574751999
14:43:18
XLON
4601
108.12
419395574752025
14:43:40
XLON
5194
108.12
419395574752039
14:43:44
XLON
4996
108.12
419395574752043
14:43:44
XLON
2000
108.10
419395574752057
14:43:54
XLON
1100
108.12
419395574752055
14:43:54
XLON
3681
108.12
419395574752056
14:44:15
XLON
5419
108.12
419395574752186
14:44:15
XLON
1051
108.12
419395574752187
14:44:18
XLON
35300
108.14
419395574752119
14:44:40
XLON
6470
108.12
419395574752193
14:45:09
XLON
175
108.14
419395574752297
14:45:09
XLON
430
108.14
419395574752298
14:45:13
XLON
6628
108.14
419395574752322
14:45:13
XLON
6628
108.14
419395574752324
14:45:13
XLON
3411
108.12
419395574752331
14:45:16
XLON
10039
108.12
419395574752357
14:45:21
XLON
400
108.12
419395574752372
14:45:21
XLON
212
108.12
419395574752417
14:45:21
XLON
909
108.12
419395574752424
14:45:21
XLON
166
108.12
419395574752568
14:46:30
XLON
8860
108.16
419395574752606
14:46:30
XLON
276
108.16
419395574752607
14:46:31
XLON
93
108.16
419395574752611
14:46:33
XLON
73
108.16
419395574752617
14:46:35
XLON
130
108.16
419395574752621
14:46:57
XLON
1734
108.16
419395574752690
14:47:08
XLON
3000
108.18
419395574752751
14:47:08
XLON
3709
108.18
419395574752752
14:47:32
XLON
11954
108.22
419395574752935
14:47:51
XLON
6265
108.20
419395574752944
14:47:51
XLON
121
108.20
419395574752949
14:47:51
XLON
6144
108.20
419395574752966
14:48:03
XLON
2900
108.20
419395574752981
14:48:03
XLON
3000
108.20
419395574752982
14:48:03
XLON
4760
108.20
419395574752983
14:48:04
XLON
778
108.20
419395574752992
14:48:04
XLON
3000
108.20
419395574752993
14:48:04
XLON
2157
108.20
419395574752994
14:48:04
XLON
2305
108.18
419395574753009
14:48:04
XLON
595
108.18
419395574753010
14:48:05
XLON
718
108.20
419395574753005
14:48:05
XLON
1764
108.20
419395574753006
14:48:05
XLON
3753
108.20
419395574753007
14:48:05
XLON
3000
108.20
419395574753008
14:48:06
XLON
12224
108.18
419395574753012
14:48:06
XLON
98
108.18
419395574753015
14:48:06
XLON
770
108.18
419395574753025
14:48:12
XLON
3000
108.18
419395574753027
14:48:12
XLON
8137
108.18
419395574753028
14:48:46
XLON
4634
108.16
419395574753239
14:48:52
XLON
3168
108.14
419395574753242
14:48:53
XLON
417
108.14
419395574753270
14:48:53
XLON
243
108.14
419395574753325
14:48:53
XLON
126
108.14
419395574753339
14:48:53
XLON
33
108.14
419395574753381
14:48:54
XLON
2283
108.16
419395574753244
14:48:54
XLON
1077
108.16
419395574753249
14:50:02
XLON
2230
108.16
419395574753470
14:50:02
XLON
8052
108.16
419395574753471
14:50:18
XLON
890
108.18
419395574753640
14:50:18
XLON
4593
108.18
419395574753641
14:50:57
XLON
3000
108.18
419395574753649
14:50:57
XLON
1895
108.18
419395574753650
14:50:57
XLON
588
108.18
419395574753651
14:50:57
XLON
3000
108.16
419395574753783
14:50:58
XLON
751
108.18
419395574753652
14:50:58
XLON
3000
108.18
419395574753653
14:51:00
XLON
1416
108.20
419395574753667
14:51:00
XLON
6578
108.20
419395574753668
14:51:29
XLON
3000
108.14
419395574753793
14:51:29
XLON
1795
108.16
419395574753794
14:51:30
XLON
218
108.14
419395574753797
14:51:30
XLON
3000
108.14
419395574753798
14:51:30
XLON
2303
108.14
419395574753799
14:51:30
XLON
5874
108.14
419395574753800
14:51:31
XLON
748
108.14
419395574753803
14:51:31
XLON
1883
108.14
419395574753801
14:51:31
XLON
3000
108.14
419395574753802
14:51:31
XLON
6310
108.12
419395574753811
14:51:32
XLON
197
108.14
419395574753804
14:51:33
XLON
7073
108.14
419395574753807
14:51:33
XLON
3000
108.14
419395574753808
14:51:36
XLON
8124
108.14
419395574753809
14:51:36
XLON
3297
108.10
419395574753917
14:51:45
XLON
1826
108.12
419395574753826
14:51:45
XLON
3000
108.12
419395574753827
14:52:19
XLON
473
108.12
419395574753914
14:52:19
XLON
3000
108.12
419395574753915
14:52:20
XLON
3000
108.10
419395574753927
14:52:20
XLON
297
108.10
419395574753928
14:52:20
XLON
3481
108.06
419395574753935
14:52:24
XLON
381
108.06
419395574753970
14:52:24
XLON
1612
108.06
419395574754019
14:52:24
XLON
115
108.06
419395574754020
14:52:24
XLON
1189
108.06
419395574754120
14:53:02
XLON
3339
108.10
419395574754157
14:53:02
XLON
3000
108.10
419395574754158
14:53:02
XLON
440
108.10
419395574754159
14:53:06
XLON
7412
108.10
419395574754175
14:53:21
XLON
5007
108.14
419395574754267
14:53:21
XLON
3000
108.14
419395574754268
14:53:21
XLON
4697
108.14
419395574754269
14:53:56
XLON
514
108.12
419395574754480
14:53:59
XLON
1856
108.12
419395574754485
14:54:08
XLON
194
108.14
419395574754536
14:54:10
XLON
154
108.14
419395574754544
14:54:10
XLON
4592
108.12
419395574754566
14:54:23
XLON
4592
108.12
419395574754570
14:54:23
XLON
5241
108.10
419395574754616
14:54:23
XLON
1000
108.10
419395574754622
14:54:24
XLON
11266
108.12
419395574754573
14:54:24
XLON
67
108.12
419395574754572
14:54:26
XLON
6533
108.12
419395574754574
14:54:29
XLON
10973
108.12
419395574754582
14:54:49
XLON
2444
108.12
419395574754646
14:54:54
XLON
5858
108.14
419395574754663
14:54:55
XLON
161
108.14
419395574754664
14:55:07
XLON
1059
108.18
419395574754710
14:55:09
XLON
3806
108.16
419395574754758
14:55:09
XLON
1175
108.16
419395574754759
14:55:09
XLON
6566
108.16
419395574754760
14:55:17
XLON
500
108.16
419395574754764
14:55:17
XLON
11047
108.16
419395574754767
14:55:23
XLON
2200
108.16
419395574754771
14:55:23
XLON
3000
108.16
419395574754772
14:55:23
XLON
10598
108.14
419395574754778
14:55:24
XLON
6828
108.12
419395574754836
14:55:51
XLON
2073
108.12
419395574754853
14:55:51
XLON
2648
108.12
419395574754870
14:55:51
XLON
2107
108.12
419395574754871
14:56:02
XLON
334
108.12
419395574754879
14:56:02
XLON
4387
108.12
419395574754880
14:56:04
XLON
3300
108.12
419395574754882
14:56:04
XLON
973
108.12
419395574754883
14:56:04
XLON
3179
108.10
419395574754999
14:56:16
XLON
1343
108.12
419395574754928
14:56:16
XLON
3000
108.12
419395574754929
14:56:27
XLON
2800
108.10
419395574755003
14:56:27
XLON
379
108.10
419395574755004
14:56:27
XLON
5010
108.08
419395574755027
14:56:36
XLON
5331
108.08
419395574755030
14:56:36
XLON
3000
108.08
419395574755031
14:56:37
XLON
192
108.08
419395574755032
14:56:38
XLON
146
108.08
419395574755046
14:56:40
XLON
437
108.08
419395574755049
14:56:45
XLON
3628
108.08
419395574755060
14:56:51
XLON
145
108.10
419395574755081
14:56:51
XLON
3000
108.10
419395574755082
14:56:51
XLON
639
108.10
419395574755083
14:56:53
XLON
177
108.10
419395574755092
14:56:53
XLON
3000
108.10
419395574755093
14:56:54
XLON
4910
108.10
419395574755098
14:56:54
XLON
3000
108.10
419395574755099
14:56:54
XLON
2185
108.10
419395574755100
14:56:55
XLON
1787
108.10
419395574755101
14:57:01
XLON
59
108.10
419395574755141
14:57:09
XLON
3328
108.10
419395574755245
14:57:09
XLON
9098
108.10
419395574755436
14:57:15
XLON
475
108.12
419395574755218
14:58:27
XLON
911
108.10
419395574755442
14:58:27
XLON
419
108.10
419395574755443
14:58:27
XLON
745
108.10
419395574755444
14:58:27
XLON
1470
108.10
419395574755445
14:58:27
XLON
8881
108.10
419395574755449
14:58:31
XLON
4393
108.10
419395574755482
14:58:36
XLON
8430
108.10
419395574755507
14:58:36
XLON
2015
108.10
419395574755517
14:58:42
XLON
6488
108.12
419395574755495
14:58:55
XLON
2129
108.10
419395574755521
14:58:55
XLON
6301
108.10
419395574755522
14:58:55
XLON
7614
108.08
419395574755648
14:59:22
XLON
1283
108.08
419395574755652
14:59:22
XLON
6331
108.08
419395574755653
14:59:22
XLON
4856
108.06
419395574755656
14:59:22
XLON
3852
108.06
419395574755657
14:59:22
XLON
1526
108.06
419395574755662
14:59:22
XLON
7092
108.06
419395574755663
14:59:24
XLON
2359
108.06
419395574755669
14:59:24
XLON
3564
108.06
419395574755670
14:59:24
XLON
3000
108.06
419395574755671
14:59:24
XLON
2700
108.06
419395574755672
14:59:24
XLON
2173
108.06
419395574755673
14:59:25
XLON
1777
108.06
419395574755674
14:59:25
XLON
8371
108.06
419395574755675
14:59:25
XLON
9841
108.04
419395574755682
14:59:25
XLON
1950
108.04
419395574755683
14:59:26
XLON
12308
108.06
419395574755678
14:59:27
XLON
11791
108.04
419395574755708
14:59:29
XLON
974
108.04
419395574755718
14:59:29
XLON
3116
108.04
419395574755747
14:59:29
XLON
223
108.04
419395574755748
14:59:29
XLON
8417
108.04
419395574755766
14:59:45
XLON
2763
108.04
419395574755770
14:59:45
XLON
1550
108.04
419395574755771
14:59:46
XLON
11029
108.02
419395574755783
15:01:20
XLON
1485
108.00
419395574756221
15:01:20
XLON
215
108.00
419395574756222
15:01:20
XLON
3364
108.00
419395574756223
15:01:20
XLON
2063
108.00
419395574756224
15:01:23
XLON
3950
107.98
419395574756244
15:01:44
XLON
735
108.02
419395574756295
15:01:51
XLON
4435
108.04
419395574756313
15:02:43
XLON
58
108.00
419395574756632
15:02:43
XLON
29
108.00
419395574756639
15:02:43
XLON
133
108.00
419395574756672
15:02:43
XLON
96
108.00
419395574756681
15:02:43
XLON
42
108.00
419395574756708
15:02:43
XLON
30
108.00
419395574756743
15:02:43
XLON
9594
108.00
419395574756752
15:03:08
XLON
287
108.02
419395574756673
15:03:11
XLON
1339
108.02
419395574756679
15:03:11
XLON
3000
108.02
419395574756680
15:03:27
XLON
2198
108.00
419395574756754
15:03:27
XLON
3000
108.00
419395574756755
15:03:27
XLON
1651
108.00
419395574756756
15:03:57
XLON
4011
107.94
419395574756887
15:04:01
XLON
501
107.92
419395574756926
15:04:01
XLON
26
107.92
419395574756939
15:04:01
XLON
123
107.92
419395574756952
15:06:00
XLON
30
108.00
419395574757480
15:06:02
XLON
1934
108.00
419395574757880
15:06:02
XLON
10000
108.00
419395574757881
15:06:02
XLON
384
108.00
419395574757882
15:08:49
XLON
4971
108.02
419395574758325
15:08:55
XLON
4099
108.02
419395574758328
15:09:01
XLON
3093
108.02
419395574758378
15:10:34
XLON
2670
108.00
419395574758682
15:10:34
XLON
4438
108.00
419395574758683
15:10:56
XLON
6047
108.00
419395574758741
15:11:05
XLON
142
108.04
419395574758778
15:11:20
XLON
4436
108.04
419395574758824
15:11:20
XLON
2360
108.04
419395574758825
15:11:57
XLON
4636
108.02
419395574758934
15:12:36
XLON
3808
108.00
419395574759024
15:12:36
XLON
2500
108.00
419395574759025
15:12:36
XLON
3000
108.00
419395574759026
15:12:36
XLON
104
108.00
419395574759027
15:12:38
XLON
142
107.98
419395574759061
15:12:38
XLON
141
107.98
419395574759080
15:12:54
XLON
13204
108.00
419395574759311
15:12:59
XLON
1763
108.02
419395574759097
15:13:36
XLON
5840
108.00
419395574759315
15:13:36
XLON
2111
108.00
419395574759316
15:14:24
XLON
13863
108.00
419395574759567
15:14:40
XLON
8892
108.00
419395574759572
15:14:56
XLON
141
108.00
419395574759608
15:15:26
XLON
3822
108.00
419395574759719
15:15:30
XLON
2078
107.98
419395574759857
15:15:30
XLON
825
107.98
419395574759858
15:15:50
XLON
2469
107.96
419395574759899
15:15:50
XLON
1216
107.96
419395574759900
15:16:03
XLON
11341
107.94
419395574759915
15:16:06
XLON
2651
107.94
419395574759919
15:16:06
XLON
8690
107.94
419395574759920
15:16:51
XLON
71
107.92
419395574760107
15:16:51
XLON
275
107.92
419395574760144
15:17:04
XLON
1580
107.96
419395574760163
15:17:04
XLON
999
107.96
419395574760169
15:17:04
XLON
75
107.96
419395574760182
15:17:04
XLON
42
107.96
419395574760197
15:17:49
XLON
8689
107.98
419395574760401
15:18:00
XLON
5716
107.98
419395574760405
15:18:12
XLON
245
108.02
419395574760501
15:18:13
XLON
60
108.02
419395574760508
15:18:36
XLON
1733
108.04
419395574760639
15:18:36
XLON
2633
108.04
419395574760640
15:18:36
XLON
4257
108.04
419395574760661
15:18:44
XLON
8691
108.04
419395574760666
15:19:16
XLON
5108
108.04
419395574760786
15:19:16
XLON
1013
108.04
419395574760787
15:20:25
XLON
4513
108.04
419395574761023
15:20:25
XLON
2716
108.04
419395574761024
15:20:25
XLON
3000
108.04
419395574761025
15:20:27
XLON
2997
108.02
419395574761063
15:20:36
XLON
2556
108.02
419395574761064
15:20:36
XLON
1280
108.02
419395574761065
15:22:20
XLON
1
108.02
419395574761469
15:22:33
XLON
1687
108.02
419395574761489
15:22:33
XLON
3000
108.02
419395574761490
15:22:33
XLON
3000
108.02
419395574761491
15:23:06
XLON
1453
108.00
419395574761576
15:23:06
XLON
3514
108.00
419395574761577
15:23:09
XLON
2385
108.00
419395574761606
15:23:09
XLON
363
108.00
419395574761631
15:23:26
XLON
7925
108.02
419395574761794
15:24:05
XLON
6550
108.02
419395574761801
15:24:05
XLON
2133
108.04
419395574761822
15:24:05
XLON
1685
108.04
419395574761823
15:24:10
XLON
11860
108.06
419395574761887
15:24:10
XLON
2359
108.06
419395574761888
15:24:12
XLON
4512
108.04
419395574761913
15:24:21
XLON
3000
108.02
419395574761953
15:24:21
XLON
3436
108.02
419395574761954
15:24:58
XLON
8739
107.96
419395574762135
15:25:21
XLON
1539
107.96
419395574762139
15:25:21
XLON
3000
107.96
419395574762137
15:25:21
XLON
4200
107.96
419395574762138
15:25:22
XLON
2693
108.00
419395574762153
15:25:22
XLON
9231
108.00
419395574762154
15:25:22
XLON
500
108.00
419395574762155
15:25:22
XLON
7163
108.00
419395574762156
15:25:22
XLON
3000
108.00
419395574762157
15:25:22
XLON
2110
108.00
419395574762158
15:25:26
XLON
2361
107.98
419395574762172
15:25:26
XLON
3000
107.98
419395574762173
15:25:26
XLON
3726
107.98
419395574762174
15:25:27
XLON
6361
107.96
419395574762181
15:25:30
XLON
3340
107.96
419395574762252
15:26:06
XLON
37
107.94
419395574762438
15:26:06
XLON
43
107.94
419395574762448
15:26:06
XLON
265
107.94
419395574762461
15:26:06
XLON
351
107.94
419395574762468
15:26:06
XLON
14
107.94
419395574762474
15:26:06
XLON
71
107.94
419395574762486
15:26:06
XLON
66
107.94
419395574762511
15:26:06
XLON
1183
107.94
419395574762525
15:26:06
XLON
283
107.94
419395574762535
15:26:06
XLON
15
107.94
419395574762563
15:26:06
XLON
210
107.94
419395574762576
15:27:13
XLON
2858
107.98
419395574762625
15:27:13
XLON
1675
107.98
419395574762626
15:27:15
XLON
6378
107.96
419395574762831
15:27:46
XLON
1478
107.96
419395574762835
15:27:46
XLON
4900
107.96
419395574762836
15:29:36
XLON
136
108.00
419395574763219
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.ENDPOSFEAFMUEFSEIS
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 - Transaction in Own Shares
Announcement