REG - Vodafone Group Plc - Transaction in Own Shares
3 November 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:
3 November 2021
Number of ordinary shares of 2020/21 US cents each purchased:
5,707,176
Highest price paid per share (pence):
108.06
Lowest price paid per share (pence):
106.30
Volume weighted average price paid per share (pence):
106.91
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,424,686,593 of its ordinary shares in treasury and has 27,392,941,275 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 3 November 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 3 November 2021 is set out below.
Schedule of purchases - aggregate information
Trading venue
Volume weighted average price (pence per share)
Aggregated volume
XLON
106.91
5,707,176
Schedule of purchases - individual transactions
Transaction Time
Trading Venue
Number of Shares
Price Per Share (GBP)
Transaction Reference Number
08:03:24
XLON
3615
107.56
422513720953048
08:04:06
XLON
5751
107.62
422513720953111
08:04:08
XLON
3813
107.58
422513720953153
08:04:17
XLON
3000
107.62
422513720953148
08:04:17
XLON
3890
107.62
422513720953149
08:04:18
XLON
3353
107.58
422513720953156
08:04:46
XLON
3142
107.58
422513720953234
08:04:58
XLON
1278
107.66
422513720953317
08:05:08
XLON
3948
107.64
422513720953354
08:05:20
XLON
3000
107.58
422513720953386
08:05:46
XLON
6212
107.70
422513720953475
08:05:46
XLON
435
107.70
422513720953476
08:06:11
XLON
3359
107.76
422513720953533
08:06:11
XLON
3291
107.76
422513720953534
08:06:22
XLON
1963
107.78
422513720953557
08:06:22
XLON
833
107.78
422513720953558
08:06:32
XLON
3605
107.78
422513720953599
08:06:44
XLON
12974
107.80
422513720953640
08:07:41
XLON
3240
107.92
422513720953806
08:07:47
XLON
3963
107.90
422513720953824
08:07:51
XLON
2600
107.92
422513720953825
08:07:51
XLON
1325
107.94
422513720953826
08:07:53
XLON
3709
107.90
422513720953837
08:08:09
XLON
5776
107.96
422513720953891
08:08:15
XLON
3159
107.96
422513720953904
08:08:48
XLON
3000
107.88
422513720953987
08:08:48
XLON
4054
107.88
422513720953988
08:08:59
XLON
7721
107.86
422513720954074
08:09:20
XLON
3229
107.86
422513720954083
08:09:43
XLON
3418
107.94
422513720954236
08:09:43
XLON
3180
107.92
422513720954258
08:09:43
XLON
1762
107.92
422513720954259
08:10:02
XLON
2941
107.68
422513720954331
08:10:15
XLON
2764
107.58
422513720954384
08:10:28
XLON
2807
107.62
422513720954472
08:11:03
XLON
8657
107.64
422513720954555
08:11:09
XLON
2754
107.62
422513720954576
08:11:32
XLON
3104
107.54
422513720954633
08:11:38
XLON
3127
107.52
422513720954700
08:11:45
XLON
3412
107.52
422513720954701
08:12:07
XLON
4319
107.60
422513720954769
08:12:41
XLON
4352
107.60
422513720954844
08:12:51
XLON
2290
107.60
422513720954848
08:12:51
XLON
1261
107.60
422513720954849
08:13:10
XLON
3000
107.60
422513720954885
08:13:10
XLON
116
107.60
422513720954886
08:13:16
XLON
3000
107.56
422513720954907
08:13:16
XLON
39
107.56
422513720954908
08:13:27
XLON
6576
107.54
422513720954927
08:13:55
XLON
2253
107.48
422513720955023
08:13:55
XLON
1084
107.48
422513720955024
08:13:55
XLON
5071
107.48
422513720955025
08:14:12
XLON
1885
107.48
422513720955027
08:14:12
XLON
1935
107.48
422513720955028
08:15:00
XLON
8379
107.54
422513720955135
08:15:02
XLON
3294
107.52
422513720955158
08:15:11
XLON
3000
107.52
422513720955159
08:15:11
XLON
1518
107.52
422513720955160
08:15:11
XLON
1181
107.52
422513720955161
08:15:24
XLON
3212
107.46
422513720955197
08:16:04
XLON
357
107.40
422513720955339
08:16:04
XLON
4393
107.40
422513720955340
08:16:10
XLON
6455
107.42
422513720955378
08:16:13
XLON
3003
107.40
422513720955382
08:16:25
XLON
3231
107.32
422513720955490
08:17:07
XLON
2150
107.36
422513720955584
08:17:10
XLON
8105
107.36
422513720955606
08:17:30
XLON
4152
107.32
422513720955636
08:17:30
XLON
3183
107.32
422513720955637
08:18:04
XLON
7326
107.28
422513720955706
08:18:31
XLON
6574
107.22
422513720955833
08:18:47
XLON
601
107.22
422513720955851
08:18:58
XLON
4601
107.22
422513720955895
08:19:25
XLON
9968
107.26
422513720955999
08:21:21
XLON
3000
107.62
422513720956245
08:22:06
XLON
3673
107.78
422513720956327
08:22:08
XLON
2400
107.82
422513720956328
08:22:08
XLON
493
107.82
422513720956329
08:22:14
XLON
1769
107.86
422513720956353
08:22:14
XLON
2900
107.86
422513720956354
08:22:14
XLON
8768
107.82
422513720956439
08:22:16
XLON
3000
107.86
422513720956364
08:22:16
XLON
3771
107.86
422513720956365
08:22:18
XLON
1189
107.86
422513720956368
08:22:20
XLON
1309
107.86
422513720956372
08:22:31
XLON
3000
107.86
422513720956396
08:22:31
XLON
2500
107.86
422513720956397
08:22:34
XLON
3390
107.86
422513720956412
08:22:34
XLON
4111
107.82
422513720956442
08:22:41
XLON
2873
107.86
422513720956424
08:23:40
XLON
4682
107.84
422513720956557
08:23:50
XLON
2325
107.82
422513720956564
08:24:07
XLON
3000
107.88
422513720956593
08:24:13
XLON
197
107.88
422513720956610
08:24:15
XLON
1952
107.88
422513720956620
08:24:22
XLON
7237
107.88
422513720956641
08:24:23
XLON
3000
107.88
422513720956642
08:24:23
XLON
602
107.88
422513720956643
08:24:29
XLON
3027
107.86
422513720956703
08:25:00
XLON
6896
107.86
422513720956714
08:26:30
XLON
3896
107.86
422513720956870
08:26:30
XLON
9525
107.86
422513720956871
08:26:33
XLON
548
107.88
422513720956864
08:26:33
XLON
1721
107.88
422513720956865
08:26:35
XLON
1929
107.88
422513720956866
08:26:35
XLON
1952
107.88
422513720956867
08:26:48
XLON
3155
107.82
422513720956903
08:27:55
XLON
296
107.84
422513720957018
08:27:55
XLON
2972
107.84
422513720957019
08:28:16
XLON
3032
107.94
422513720957063
08:28:30
XLON
2144
107.98
422513720957076
08:28:30
XLON
807
107.98
422513720957077
08:28:37
XLON
1325
107.98
422513720957085
08:28:37
XLON
2032
107.98
422513720957086
08:29:08
XLON
3000
108.00
422513720957128
08:29:13
XLON
3000
108.06
422513720957140
08:29:13
XLON
849
108.06
422513720957141
08:29:13
XLON
1528
108.06
422513720957142
08:29:26
XLON
2811
108.06
422513720957148
08:29:39
XLON
1804
108.06
422513720957167
08:29:39
XLON
1099
108.06
422513720957168
08:29:41
XLON
7721
108.06
422513720957226
08:30:26
XLON
3000
108.04
422513720957310
08:30:35
XLON
3405
108.02
422513720957362
08:30:42
XLON
3000
108.02
422513720957363
08:30:42
XLON
164
108.02
422513720957364
08:30:44
XLON
7091
108.00
422513720957407
08:32:36
XLON
3000
107.82
422513720957590
08:32:36
XLON
1200
107.84
422513720957591
08:32:36
XLON
2400
107.84
422513720957592
08:32:36
XLON
6430
107.84
422513720957593
08:32:48
XLON
7038
107.82
422513720957611
08:32:48
XLON
4273
107.84
422513720957623
08:32:51
XLON
2753
107.84
422513720957632
08:32:51
XLON
254
107.84
422513720957633
08:33:24
XLON
5946
107.88
422513720957776
08:33:45
XLON
3000
107.88
422513720957779
08:33:45
XLON
2946
107.88
422513720957780
08:34:22
XLON
2863
107.86
422513720957919
08:35:22
XLON
3000
107.88
422513720958035
08:36:12
XLON
1000
108.06
422513720958149
08:36:12
XLON
6996
108.06
422513720958150
08:36:53
XLON
36
107.98
422513720958209
08:36:58
XLON
39
107.98
422513720958215
08:38:36
XLON
2586
108.06
422513720958470
08:38:37
XLON
2003
108.06
422513720958478
08:38:37
XLON
3000
108.06
422513720958479
08:38:46
XLON
24
108.00
422513720958500
08:39:33
XLON
3000
107.96
422513720958583
08:39:33
XLON
860
107.98
422513720958584
08:39:33
XLON
8417
107.98
422513720958585
08:39:33
XLON
5460
107.98
422513720958586
08:39:33
XLON
11259
107.98
422513720958587
08:39:33
XLON
12470
107.98
422513720958588
08:39:33
XLON
4459
107.98
422513720958589
08:39:35
XLON
3000
107.96
422513720958597
08:39:35
XLON
437
107.96
422513720958598
08:40:11
XLON
3000
108.04
422513720958666
08:40:13
XLON
8227
108.00
422513720958870
08:40:22
XLON
3000
108.04
422513720958696
08:40:27
XLON
3000
108.04
422513720958709
08:40:27
XLON
3217
108.04
422513720958710
08:40:39
XLON
2826
108.04
422513720958737
08:40:52
XLON
2826
108.04
422513720958763
08:41:05
XLON
2825
108.04
422513720958804
08:41:18
XLON
783
108.04
422513720958825
08:41:18
XLON
2043
108.04
422513720958826
08:41:31
XLON
102
108.04
422513720958867
08:41:31
XLON
2723
108.04
422513720958868
08:41:59
XLON
10428
107.94
422513720958956
08:42:11
XLON
2842
107.92
422513720959047
08:42:45
XLON
7863
107.90
422513720959076
08:43:16
XLON
5948
107.84
422513720959162
08:43:47
XLON
6120
107.84
422513720959165
08:44:07
XLON
3385
107.86
422513720959289
08:44:07
XLON
1110
107.86
422513720959290
08:45:11
XLON
3000
107.82
422513720959309
08:45:41
XLON
3000
107.76
422513720959364
08:45:44
XLON
2
107.80
422513720959372
08:45:51
XLON
648
107.80
422513720959377
08:46:44
XLON
9872
107.80
422513720959510
08:46:44
XLON
234
107.80
422513720959511
08:47:02
XLON
3000
107.84
422513720959508
08:47:02
XLON
1603
107.84
422513720959509
08:47:14
XLON
2734
107.78
422513720959558
08:47:23
XLON
2734
107.78
422513720959599
08:47:38
XLON
9641
107.78
422513720959610
08:47:40
XLON
1118
107.76
422513720959620
08:47:40
XLON
2949
107.76
422513720959621
08:47:40
XLON
1118
107.76
422513720959622
08:48:47
XLON
2320
107.78
422513720959733
08:48:47
XLON
1177
107.78
422513720959734
08:49:02
XLON
3213
107.78
422513720959755
08:49:08
XLON
1162
107.76
422513720959823
08:49:08
XLON
1919
107.76
422513720959824
08:50:48
XLON
957
107.82
422513720960060
08:50:48
XLON
3617
107.82
422513720960065
08:52:21
XLON
175
107.84
422513720960232
08:52:21
XLON
34
107.84
422513720960235
08:52:21
XLON
1044
107.84
422513720960294
08:52:37
XLON
3879
107.84
422513720960395
08:52:40
XLON
7357
107.82
422513720960423
08:53:11
XLON
346
107.76
422513720960760
08:53:11
XLON
3000
107.76
422513720960761
08:53:11
XLON
3714
107.78
422513720960762
08:53:11
XLON
3772
107.78
422513720960763
08:53:11
XLON
5393
107.78
422513720960764
08:53:12
XLON
3000
107.76
422513720960768
08:53:13
XLON
3000
107.72
422513720960782
08:53:14
XLON
3000
107.72
422513720960800
08:53:25
XLON
9588
107.72
422513720960824
08:53:25
XLON
3000
107.72
422513720960825
08:53:27
XLON
5339
107.72
422513720960879
08:53:45
XLON
4202
107.60
422513720960963
08:54:45
XLON
2860
107.70
422513720961175
08:54:57
XLON
2782
107.72
422513720961262
08:55:00
XLON
2797
107.72
422513720961269
08:55:00
XLON
7031
107.70
422513720961396
08:55:42
XLON
5056
107.68
422513720961442
08:56:06
XLON
791
107.66
422513720961455
08:56:06
XLON
3459
107.66
422513720961456
08:56:28
XLON
2776
107.58
422513720961642
08:57:50
XLON
11245
107.54
422513720961732
08:59:55
XLON
7958
107.46
422513720961912
09:03:12
XLON
109
107.44
422513720962159
09:03:22
XLON
1467
107.46
422513720962172
09:03:24
XLON
10791
107.46
422513720962180
09:03:25
XLON
1038
107.46
422513720962188
09:03:25
XLON
1587
107.46
422513720962189
09:03:36
XLON
3000
107.44
422513720962196
09:04:20
XLON
1197
107.46
422513720962281
09:04:20
XLON
1788
107.46
422513720962282
09:05:01
XLON
1520
107.46
422513720962363
09:05:03
XLON
12305
107.44
422513720962395
09:05:11
XLON
431
107.44
422513720962489
09:07:13
XLON
6724
107.46
422513720962538
09:07:23
XLON
2913
107.46
422513720962556
09:07:23
XLON
3000
107.46
422513720962557
09:07:23
XLON
1495
107.46
422513720962558
09:08:08
XLON
916
107.44
422513720962680
09:08:08
XLON
1694
107.44
422513720962681
09:08:08
XLON
1200
107.44
422513720962682
09:08:08
XLON
1689
107.44
422513720962683
09:08:08
XLON
279
107.44
422513720962684
09:08:53
XLON
1844
107.42
422513720962732
09:08:53
XLON
2084
107.42
422513720962733
09:10:58
XLON
1087
107.50
422513720962939
09:11:00
XLON
3079
107.50
422513720962946
09:11:00
XLON
2213
107.50
422513720962947
09:11:00
XLON
3000
107.50
422513720962948
09:11:08
XLON
8673
107.50
422513720962958
09:11:16
XLON
1879
107.48
422513720962967
09:11:16
XLON
1121
107.48
422513720962968
09:11:16
XLON
90
107.46
422513720962970
09:11:16
XLON
466
107.46
422513720962983
09:11:16
XLON
5533
107.46
422513720962984
09:11:22
XLON
448
107.44
422513720963029
09:11:22
XLON
3541
107.44
422513720963030
09:11:22
XLON
448
107.44
422513720963031
09:12:49
XLON
8006
107.38
422513720963180
09:13:44
XLON
2819
107.34
422513720963201
09:14:16
XLON
2903
107.28
422513720963282
09:14:23
XLON
3000
107.24
422513720963288
09:14:23
XLON
118
107.24
422513720963289
09:15:46
XLON
3144
107.12
422513720963567
09:15:46
XLON
2419
107.12
422513720963568
09:16:22
XLON
9880
107.16
422513720963650
09:17:15
XLON
12758
107.12
422513720963741
09:17:33
XLON
5652
107.10
422513720963808
09:18:35
XLON
128
107.10
422513720963929
09:18:46
XLON
7124
107.12
422513720963976
09:18:54
XLON
3000
107.12
422513720963977
09:19:07
XLON
2567
107.04
422513720964030
09:19:07
XLON
4174
107.04
422513720964031
09:19:11
XLON
4975
107.04
422513720964036
09:20:22
XLON
18395
107.04
422513720964267
09:20:22
XLON
3000
107.04
422513720964268
09:20:22
XLON
2101
107.04
422513720964269
09:20:22
XLON
4944
107.04
422513720964270
09:20:22
XLON
1637
107.04
422513720964271
09:20:23
XLON
2
107.04
422513720964295
09:20:23
XLON
1327
107.04
422513720964296
09:20:24
XLON
1202
107.04
422513720964297
09:20:34
XLON
3000
107.06
422513720964325
09:20:34
XLON
3000
107.06
422513720964326
09:20:34
XLON
3000
107.06
422513720964327
09:20:36
XLON
6647
107.06
422513720964343
09:20:37
XLON
2220
107.08
422513720964344
09:20:37
XLON
3000
107.08
422513720964345
09:20:47
XLON
11535
107.04
422513720964443
09:21:36
XLON
4858
107.04
422513720964457
09:21:38
XLON
4301
107.00
422513720964493
09:21:38
XLON
3000
107.00
422513720964494
09:21:38
XLON
4029
107.00
422513720964495
09:21:38
XLON
22400
107.00
422513720964496
09:21:38
XLON
1200
107.00
422513720964497
09:21:38
XLON
1200
107.00
422513720964498
09:21:39
XLON
3000
106.96
422513720964515
09:21:40
XLON
3000
106.94
422513720964519
09:21:45
XLON
3000
106.84
422513720964566
09:21:45
XLON
2500
106.86
422513720964567
09:21:45
XLON
5968
106.86
422513720964568
09:21:45
XLON
1200
106.86
422513720964569
09:21:45
XLON
1200
106.86
422513720964570
09:21:52
XLON
1261
106.84
422513720964594
09:21:52
XLON
5397
106.84
422513720964595
09:21:52
XLON
25788
106.84
422513720964596
09:21:52
XLON
1421
106.84
422513720964597
09:21:59
XLON
6298
106.78
422513720964640
09:22:06
XLON
1200
106.78
422513720964641
09:22:06
XLON
3000
106.78
422513720964642
09:22:06
XLON
529
106.80
422513720964643
09:22:06
XLON
5019
106.72
422513720964663
09:23:01
XLON
2958
106.74
422513720964780
09:23:51
XLON
2777
106.72
422513720964886
09:24:01
XLON
2855
106.68
422513720964918
09:24:23
XLON
5320
106.74
422513720965043
09:24:23
XLON
6179
106.74
422513720965044
09:24:23
XLON
86
106.74
422513720965045
09:24:23
XLON
839
106.74
422513720965046
09:24:43
XLON
11585
106.74
422513720965048
09:25:10
XLON
3251
106.72
422513720965123
09:26:03
XLON
3000
106.72
422513720965194
09:26:03
XLON
130
106.72
422513720965195
09:26:31
XLON
3000
106.68
422513720965269
09:26:42
XLON
5782
106.66
422513720965335
09:26:57
XLON
2800
106.68
422513720965306
09:26:57
XLON
2405
106.68
422513720965307
09:27:10
XLON
8197
106.62
422513720965374
09:27:25
XLON
2927
106.64
422513720965368
09:28:01
XLON
3216
106.68
422513720965447
09:28:45
XLON
868
106.70
422513720965497
09:28:45
XLON
2213
106.70
422513720965498
09:28:50
XLON
5287
106.72
422513720965508
09:28:55
XLON
2842
106.72
422513720965509
09:28:55
XLON
542
106.72
422513720965510
09:29:48
XLON
8374
106.74
422513720965637
09:30:34
XLON
1489
106.70
422513720965734
09:30:34
XLON
3000
106.70
422513720965735
09:30:34
XLON
149
106.70
422513720965736
09:31:22
XLON
3000
106.70
422513720965827
09:31:22
XLON
526
106.70
422513720965828
09:31:35
XLON
2213
106.68
422513720965858
09:31:35
XLON
3000
106.68
422513720965859
09:31:49
XLON
3489
106.68
422513720965891
09:31:49
XLON
3533
106.68
422513720965892
09:32:35
XLON
3000
106.82
422513720966055
09:32:35
XLON
1491
106.82
422513720966056
09:32:35
XLON
3685
106.82
422513720966057
09:33:11
XLON
3000
106.70
422513720966144
09:33:11
XLON
1081
106.70
422513720966145
09:33:39
XLON
3000
106.68
422513720966187
09:33:39
XLON
278
106.70
422513720966188
09:33:39
XLON
200
106.70
422513720966189
09:33:58
XLON
2888
106.70
422513720966248
09:34:03
XLON
3000
106.72
422513720966247
09:34:58
XLON
2
106.70
422513720966347
09:35:03
XLON
1370
106.70
422513720966358
09:35:03
XLON
5836
106.70
422513720966359
09:35:37
XLON
11683
106.72
422513720966449
09:35:43
XLON
12997
106.70
422513720966450
09:36:09
XLON
2738
106.68
422513720966509
09:37:05
XLON
2906
106.68
422513720966575
09:37:17
XLON
2
106.68
422513720966614
09:37:17
XLON
2779
106.68
422513720966615
09:37:40
XLON
4789
106.62
422513720966685
09:37:40
XLON
3379
106.62
422513720966686
09:37:40
XLON
3630
106.62
422513720966687
09:38:19
XLON
5362
106.66
422513720966770
09:39:27
XLON
3000
106.66
422513720966866
09:39:27
XLON
1751
106.66
422513720966867
09:39:29
XLON
5939
106.62
422513720966886
09:39:35
XLON
2803
106.60
422513720966889
09:40:12
XLON
1201
106.54
422513720966939
09:40:12
XLON
306
106.54
422513720966940
09:40:12
XLON
3215
106.54
422513720966941
09:40:26
XLON
2846
106.54
422513720966996
09:40:26
XLON
1546
106.54
422513720966997
09:41:46
XLON
4320
106.58
422513720967179
09:41:56
XLON
3818
106.56
422513720967188
09:41:56
XLON
519
106.56
422513720967189
09:41:58
XLON
3500
106.56
422513720967190
09:41:58
XLON
1130
106.56
422513720967191
09:42:00
XLON
2876
106.54
422513720967233
09:42:20
XLON
470
106.52
422513720967300
09:42:20
XLON
2959
106.52
422513720967301
09:43:20
XLON
3000
106.52
422513720967302
09:43:20
XLON
6983
106.52
422513720967303
09:44:37
XLON
1171
106.52
422513720967533
09:44:37
XLON
1654
106.52
422513720967534
09:45:09
XLON
546
106.52
422513720967647
09:45:09
XLON
2277
106.52
422513720967648
09:45:28
XLON
2822
106.52
422513720967719
09:45:37
XLON
2872
106.52
422513720967728
09:45:37
XLON
272
106.52
422513720967729
09:45:50
XLON
5045
106.50
422513720967782
09:46:15
XLON
13396
106.48
422513720967825
09:48:02
XLON
10416
106.54
422513720968120
09:48:27
XLON
4783
106.54
422513720968121
09:48:27
XLON
3391
106.50
422513720968167
09:50:56
XLON
2700
106.52
422513720968420
09:50:56
XLON
1337
106.52
422513720968421
09:51:11
XLON
1458
106.50
422513720968467
09:51:11
XLON
1360
106.50
422513720968468
09:51:19
XLON
3000
106.48
422513720968500
09:51:19
XLON
1292
106.48
422513720968501
09:51:32
XLON
12709
106.54
422513720968575
09:51:53
XLON
2873
106.54
422513720968576
09:55:04
XLON
7437
106.48
422513720968913
09:55:04
XLON
1917
106.48
422513720968914
09:55:46
XLON
6418
106.42
422513720968948
09:57:41
XLON
6259
106.44
422513720969152
09:59:12
XLON
2727
106.50
422513720969400
09:59:12
XLON
1102
106.50
422513720969401
09:59:49
XLON
9076
106.50
422513720969425
09:59:55
XLON
4283
106.50
422513720969427
10:00:39
XLON
3751
106.50
422513720969535
10:00:39
XLON
6095
106.50
422513720969536
10:00:57
XLON
5009
106.50
422513720969538
10:01:50
XLON
1730
106.52
422513720969629
10:01:52
XLON
2876
106.54
422513720969638
10:02:04
XLON
1260
106.54
422513720969663
10:02:14
XLON
895
106.54
422513720969674
10:02:19
XLON
755
106.54
422513720969698
10:02:19
XLON
1423
106.54
422513720969699
10:02:19
XLON
663
106.54
422513720969700
10:02:31
XLON
1939
106.54
422513720969740
10:03:17
XLON
2409
106.54
422513720969811
10:03:17
XLON
675
106.54
422513720969812
10:03:25
XLON
431
106.52
422513720969850
10:03:25
XLON
5567
106.52
422513720969851
10:03:25
XLON
5000
106.52
422513720969852
10:03:25
XLON
2313
106.52
422513720969853
10:03:30
XLON
3000
106.54
422513720969856
10:03:30
XLON
1630
106.54
422513720969857
10:03:30
XLON
2076
106.54
422513720969858
10:03:41
XLON
4669
106.52
422513720970021
10:03:43
XLON
1
106.54
422513720969908
10:03:49
XLON
2682
106.54
422513720969928
10:03:51
XLON
5626
106.54
422513720969933
10:04:26
XLON
2667
106.56
422513720969998
10:04:26
XLON
3000
106.56
422513720969999
10:04:26
XLON
634
106.56
422513720970000
10:04:27
XLON
4072
106.54
422513720970004
10:04:34
XLON
6205
106.52
422513720970042
10:04:41
XLON
4484
106.50
422513720970052
10:04:42
XLON
7079
106.50
422513720970058
10:04:42
XLON
3091
106.46
422513720970127
10:07:03
XLON
4924
106.48
422513720970396
10:07:03
XLON
8499
106.48
422513720970397
10:07:11
XLON
4466
106.46
422513720970401
10:07:30
XLON
9706
106.50
422513720970499
10:10:53
XLON
6465
106.62
422513720970845
10:10:53
XLON
721
106.62
422513720970846
10:11:52
XLON
1
106.58
422513720970904
10:11:52
XLON
12366
106.58
422513720970951
10:14:48
XLON
2772
106.56
422513720971148
10:15:57
XLON
350
106.62
422513720971276
10:15:58
XLON
4831
106.62
422513720971277
10:16:17
XLON
3143
106.60
422513720971325
10:16:49
XLON
10143
106.62
422513720971399
10:17:32
XLON
5795
106.58
422513720971445
10:19:23
XLON
5912
106.52
422513720971659
10:20:25
XLON
1448
106.56
422513720971735
10:20:25
XLON
1242
106.56
422513720971736
10:20:25
XLON
4753
106.56
422513720971737
10:20:27
XLON
2936
106.56
422513720971741
10:21:43
XLON
8478
106.58
422513720971915
10:26:15
XLON
7645
106.60
422513720972294
10:26:15
XLON
1549
106.60
422513720972295
10:26:49
XLON
822
106.60
422513720972300
10:26:49
XLON
4328
106.60
422513720972301
10:28:22
XLON
10254
106.64
422513720972563
10:28:35
XLON
3076
106.62
422513720972577
10:30:54
XLON
2827
106.70
422513720972930
10:31:33
XLON
4802
106.70
422513720972934
10:31:33
XLON
3500
106.70
422513720972935
10:31:33
XLON
3000
106.70
422513720972936
10:31:33
XLON
1127
106.70
422513720972937
10:31:34
XLON
5782
106.66
422513720972981
10:32:03
XLON
306
106.62
422513720973091
10:35:13
XLON
6093
106.56
422513720973272
10:35:18
XLON
1372
106.52
422513720973301
10:35:18
XLON
2053
106.52
422513720973302
10:35:18
XLON
1946
106.52
422513720973303
10:35:19
XLON
4139
106.52
422513720973304
10:36:14
XLON
1769
106.50
422513720973449
10:36:14
XLON
10344
106.50
422513720973481
10:36:29
XLON
2978
106.56
422513720973509
10:36:29
XLON
3485
106.56
422513720973510
10:36:29
XLON
4656
106.56
422513720973513
10:36:29
XLON
4535
106.56
422513720973514
10:36:30
XLON
1071
106.50
422513720973554
10:36:30
XLON
8942
106.50
422513720973555
10:39:27
XLON
3792
106.52
422513720973730
10:42:14
XLON
1294
106.58
422513720974030
10:42:14
XLON
3000
106.58
422513720974031
10:42:14
XLON
3791
106.58
422513720974032
10:42:23
XLON
13439
106.56
422513720974063
10:42:33
XLON
446
106.54
422513720974302
10:42:33
XLON
3923
106.54
422513720974303
10:47:56
XLON
417
106.50
422513720974659
10:47:56
XLON
3000
106.50
422513720974660
10:49:08
XLON
3362
106.46
422513720974749
10:49:08
XLON
839
106.46
422513720974750
10:49:08
XLON
276
106.46
422513720974751
10:50:38
XLON
6313
106.44
422513720974934
10:50:40
XLON
8466
106.42
422513720975088
10:51:35
XLON
6273
106.36
422513720975131
10:51:35
XLON
5613
106.36
422513720975129
10:51:36
XLON
7060
106.36
422513720975136
10:51:42
XLON
3985
106.36
422513720975155
10:54:30
XLON
854
106.48
422513720975416
10:54:32
XLON
2723
106.48
422513720975421
10:54:32
XLON
1797
106.48
422513720975422
10:55:57
XLON
3000
106.54
422513720975572
10:55:57
XLON
228
106.54
422513720975573
10:55:57
XLON
1957
106.54
422513720975574
10:56:54
XLON
3000
106.52
422513720975715
10:56:54
XLON
860
106.52
422513720975716
10:56:54
XLON
2140
106.52
422513720975717
10:58:17
XLON
6112
106.60
422513720975938
10:58:24
XLON
2300
106.60
422513720975940
10:58:24
XLON
3000
106.60
422513720975941
10:58:24
XLON
836
106.60
422513720975942
10:58:26
XLON
1687
106.60
422513720975943
10:58:26
XLON
60
106.60
422513720975944
10:58:26
XLON
1259
106.60
422513720975945
10:59:02
XLON
3500
106.56
422513720975993
10:59:02
XLON
1380
106.56
422513720975994
11:01:16
XLON
4704
106.58
422513720976291
11:02:02
XLON
674
106.58
422513720976426
11:02:02
XLON
2802
106.58
422513720976427
11:03:07
XLON
2491
106.58
422513720976428
11:03:07
XLON
1720
106.58
422513720976429
11:03:07
XLON
1303
106.58
422513720976430
11:05:36
XLON
310
106.56
422513720976669
11:05:36
XLON
3225
106.56
422513720976670
11:06:27
XLON
10035
106.56
422513720976853
11:07:32
XLON
885
106.54
422513720976938
11:07:32
XLON
5639
106.54
422513720976939
11:07:32
XLON
82
106.54
422513720976940
11:07:32
XLON
764
106.54
422513720976941
11:09:13
XLON
1520
106.52
422513720977120
11:09:13
XLON
2231
106.52
422513720977121
11:09:20
XLON
4506
106.48
422513720977139
11:10:41
XLON
1944
106.54
422513720977261
11:10:51
XLON
10747
106.48
422513720977285
11:11:11
XLON
9697
106.48
422513720977443
11:12:20
XLON
1262
106.48
422513720977451
11:12:21
XLON
2423
106.48
422513720977452
11:13:25
XLON
3000
106.46
422513720977518
11:13:25
XLON
2139
106.46
422513720977519
11:13:25
XLON
861
106.46
422513720977520
11:13:25
XLON
1024
106.44
422513720977523
11:14:07
XLON
2592
106.44
422513720977669
11:14:07
XLON
10854
106.44
422513720977670
11:15:02
XLON
5031
106.42
422513720977681
11:15:09
XLON
5573
106.34
422513720977812
11:18:20
XLON
5495
106.34
422513720978078
11:19:27
XLON
3169
106.32
422513720978207
11:20:49
XLON
3847
106.36
422513720978359
11:21:34
XLON
320
106.38
422513720978434
11:21:34
XLON
4311
106.38
422513720978435
11:21:34
XLON
765
106.38
422513720978436
11:21:34
XLON
516
106.38
422513720978429
11:21:34
XLON
3000
106.38
422513720978430
11:21:34
XLON
1090
106.38
422513720978431
11:21:34
XLON
470
106.38
422513720978432
11:21:45
XLON
137
106.36
422513720978485
11:22:40
XLON
1157
106.46
422513720978535
11:25:05
XLON
14
106.48
422513720978694
11:25:05
XLON
372
106.48
422513720978697
11:25:05
XLON
10000
106.48
422513720978700
11:25:05
XLON
3261
106.48
422513720978701
11:25:13
XLON
4399
106.44
422513720978721
11:25:19
XLON
3686
106.40
422513720978778
11:26:04
XLON
3686
106.40
422513720978789
11:29:11
XLON
4368
106.42
422513720979192
11:31:12
XLON
3000
106.42
422513720979202
11:31:12
XLON
1200
106.42
422513720979203
11:31:12
XLON
70
106.42
422513720979204
11:32:06
XLON
3830
106.40
422513720979259
11:32:06
XLON
4472
106.40
422513720979283
11:32:06
XLON
1696
106.40
422513720979297
11:32:35
XLON
3559
106.36
422513720979311
11:32:39
XLON
3506
106.36
422513720979341
11:32:40
XLON
1905
106.36
422513720979368
11:32:40
XLON
7091
106.36
422513720979369
11:37:22
XLON
2460
106.48
422513720979877
11:37:22
XLON
650
106.48
422513720979878
11:37:43
XLON
3581
106.46
422513720979931
11:37:43
XLON
1157
106.46
422513720979932
11:38:22
XLON
1843
106.46
422513720979978
11:38:22
XLON
1744
106.46
422513720979979
11:38:22
XLON
2213
106.46
422513720979980
11:38:22
XLON
2037
106.46
422513720979981
11:40:25
XLON
2849
106.44
422513720980297
11:41:08
XLON
2789
106.44
422513720980304
11:41:08
XLON
22
106.44
422513720980305
11:42:40
XLON
13097
106.48
422513720980690
11:44:24
XLON
3000
106.48
422513720980700
11:44:24
XLON
2170
106.48
422513720980701
11:44:24
XLON
830
106.48
422513720980702
11:44:53
XLON
10000
106.50
422513720980825
11:44:53
XLON
1659
106.50
422513720980826
11:45:24
XLON
4234
106.44
422513720981032
11:45:24
XLON
204
106.44
422513720981033
11:47:26
XLON
4262
106.38
422513720981174
11:50:36
XLON
790
106.40
422513720981527
11:55:02
XLON
2123
106.38
422513720981786
11:55:16
XLON
232
106.40
422513720981804
11:55:16
XLON
379
106.40
422513720981805
11:55:16
XLON
1966
106.40
422513720981806
11:55:16
XLON
3000
106.40
422513720981807
11:55:17
XLON
2450
106.40
422513720981808
11:55:46
XLON
12372
106.42
422513720981838
11:56:01
XLON
10
106.42
422513720981839
11:56:01
XLON
1236
106.40
422513720981841
11:56:01
XLON
1696
106.40
422513720981842
11:56:01
XLON
158
106.40
422513720981872
11:56:01
XLON
1352
106.40
422513720981974
11:56:01
XLON
3089
106.40
422513720981975
11:57:16
XLON
1957
106.40
422513720981978
11:57:16
XLON
2310
106.40
422513720981979
11:57:56
XLON
1601
106.40
422513720982028
11:57:56
XLON
1520
106.40
422513720982029
11:57:58
XLON
8359
106.40
422513720982049
11:59:41
XLON
4289
106.40
422513720982234
12:00:12
XLON
3500
106.40
422513720982239
12:00:12
XLON
822
106.40
422513720982240
12:02:05
XLON
3000
106.34
422513720982332
12:02:05
XLON
4525
106.32
422513720982345
12:02:47
XLON
76
106.30
422513720982575
12:02:47
XLON
468
106.30
422513720982611
12:02:47
XLON
10968
106.30
422513720982612
12:07:18
XLON
202
106.34
422513720983160
12:08:40
XLON
1704
106.38
422513720983181
12:08:40
XLON
3000
106.38
422513720983182
12:09:20
XLON
11874
106.38
422513720983261
12:09:21
XLON
3000
106.38
422513720983267
12:09:21
XLON
560
106.38
422513720983268
12:11:30
XLON
2627
106.38
422513720983497
12:11:30
XLON
140
106.38
422513720983498
12:14:44
XLON
5613
106.34
422513720983784
12:14:44
XLON
3000
106.34
422513720983785
12:14:44
XLON
39
106.34
422513720983786
12:14:46
XLON
2313
106.36
422513720983796
12:14:53
XLON
844
106.38
422513720983807
12:15:12
XLON
1816
106.38
422513720983850
12:15:20
XLON
2212
106.40
422513720983908
12:15:20
XLON
3867
106.40
422513720983909
12:15:20
XLON
1079
106.40
422513720983910
12:20:37
XLON
2491
106.36
422513720984407
12:20:37
XLON
3000
106.36
422513720984408
12:22:44
XLON
8160
106.36
422513720984641
12:22:45
XLON
2213
106.36
422513720984642
12:22:45
XLON
3000
106.36
422513720984643
12:22:46
XLON
1566
106.36
422513720984644
12:22:46
XLON
288
106.36
422513720984645
12:22:46
XLON
1997
106.36
422513720984646
12:22:46
XLON
3000
106.36
422513720984647
12:24:00
XLON
12077
106.38
422513720984741
12:24:03
XLON
1
106.36
422513720984748
12:24:03
XLON
3000
106.38
422513720984749
12:24:03
XLON
3207
106.38
422513720984750
12:24:03
XLON
1756
106.38
422513720984751
12:24:03
XLON
4623
106.38
422513720984752
12:27:41
XLON
230
106.44
422513720985024
12:27:41
XLON
12721
106.44
422513720985025
12:27:48
XLON
296
106.46
422513720985026
12:27:48
XLON
3000
106.46
422513720985027
12:27:48
XLON
1652
106.46
422513720985028
12:27:48
XLON
2600
106.46
422513720985029
12:27:48
XLON
3393
106.46
422513720985030
12:27:48
XLON
2185
106.46
422513720985031
12:27:48
XLON
1337
106.46
422513720985032
12:28:48
XLON
2
106.44
422513720985125
12:28:48
XLON
2900
106.44
422513720985126
12:28:48
XLON
3269
106.44
422513720985127
12:28:48
XLON
1469
106.44
422513720985128
12:31:05
XLON
3000
106.40
422513720985331
12:31:05
XLON
1980
106.40
422513720985332
12:31:08
XLON
1582
106.40
422513720985346
12:31:08
XLON
2208
106.40
422513720985347
12:31:10
XLON
1520
106.40
422513720985355
12:31:10
XLON
1806
106.40
422513720985356
12:31:10
XLON
1413
106.40
422513720985357
12:31:13
XLON
1836
106.40
422513720985360
12:31:13
XLON
1723
106.40
422513720985361
12:32:06
XLON
5926
106.40
422513720985407
12:32:06
XLON
1520
106.40
422513720985408
12:32:06
XLON
3000
106.40
422513720985409
12:34:54
XLON
2641
106.36
422513720985661
12:34:54
XLON
3000
106.36
422513720985662
12:34:54
XLON
2624
106.36
422513720985663
12:34:57
XLON
1520
106.36
422513720985687
12:34:57
XLON
3000
106.36
422513720985688
12:34:57
XLON
2641
106.36
422513720985689
12:36:21
XLON
589
106.46
422513720985826
12:36:21
XLON
2411
106.46
422513720985827
12:36:21
XLON
3000
106.46
422513720985828
12:36:26
XLON
5517
106.46
422513720985838
12:36:30
XLON
1194
106.44
422513720985862
12:36:30
XLON
12306
106.44
422513720985863
12:36:52
XLON
2200
106.42
422513720985876
12:36:52
XLON
2288
106.42
422513720985877
12:36:52
XLON
3943
106.40
422513720985882
12:36:52
XLON
1629
106.40
422513720985883
12:36:55
XLON
4765
106.40
422513720986002
12:36:55
XLON
550
106.40
422513720986003
12:44:39
XLON
3164
106.40
422513720986478
12:44:42
XLON
1566
106.40
422513720986495
12:44:42
XLON
8436
106.40
422513720986496
12:44:42
XLON
3000
106.40
422513720986497
12:44:42
XLON
2500
106.40
422513720986498
12:44:42
XLON
1271
106.40
422513720986499
12:44:43
XLON
449
106.38
422513720986509
12:44:43
XLON
3000
106.38
422513720986510
12:44:43
XLON
58
106.38
422513720986511
12:45:07
XLON
319
106.34
422513720986556
12:45:07
XLON
1182
106.34
422513720986557
12:47:33
XLON
886
106.60
422513720986779
12:47:35
XLON
1139
106.60
422513720986780
12:47:35
XLON
1832
106.60
422513720986781
12:47:35
XLON
3000
106.60
422513720986782
12:47:35
XLON
1347
106.60
422513720986783
12:47:35
XLON
3425
106.60
422513720986784
12:47:36
XLON
6726
106.60
422513720986799
12:47:36
XLON
3000
106.60
422513720986800
12:47:36
XLON
3246
106.60
422513720986801
12:47:36
XLON
2761
106.60
422513720986802
12:47:37
XLON
3000
106.60
422513720986807
12:47:37
XLON
2565
106.60
422513720986808
12:47:37
XLON
1342
106.60
422513720986809
12:47:37
XLON
5936
106.60
422513720986810
12:47:37
XLON
2465
106.60
422513720986811
12:47:38
XLON
1827
106.60
422513720986814
12:47:38
XLON
1798
106.60
422513720986816
12:47:38
XLON
3418
106.60
422513720986817
12:47:38
XLON
2072
106.60
422513720986818
12:47:42
XLON
5223
106.58
422513720986833
12:49:04
XLON
565
106.56
422513720986897
12:49:04
XLON
3176
106.56
422513720986898
12:49:04
XLON
3000
106.56
422513720986899
12:49:04
XLON
1287
106.56
422513720986900
12:49:04
XLON
5006
106.56
422513720986901
12:49:05
XLON
1807
106.52
422513720986903
12:49:05
XLON
5853
106.52
422513720986904
12:49:55
XLON
4000
106.48
422513720987009
12:49:55
XLON
274
106.48
422513720987010
12:49:55
XLON
812
106.48
422513720987011
12:51:33
XLON
3794
106.52
422513720987195
12:52:13
XLON
5866
106.52
422513720987206
12:52:13
XLON
3144
106.52
422513720987207
12:52:13
XLON
688
106.52
422513720987208
12:52:18
XLON
6586
106.52
422513720987243
12:52:38
XLON
2988
106.50
422513720987250
12:54:09
XLON
3238
106.46
422513720987382
12:54:09
XLON
2416
106.46
422513720987383
12:54:09
XLON
1150
106.46
422513720987384
12:55:40
XLON
149
106.42
422513720987621
12:55:40
XLON
12
106.42
422513720987625
12:56:10
XLON
422
106.44
422513720987622
12:56:44
XLON
325
106.46
422513720987763
12:56:44
XLON
6729
106.46
422513720987764
12:57:12
XLON
3000
106.48
422513720987771
12:57:12
XLON
1520
106.48
422513720987772
12:57:12
XLON
3748
106.48
422513720987776
12:57:12
XLON
772
106.48
422513720987777
12:57:13
XLON
3490
106.48
422513720987780
12:58:28
XLON
2542
106.50
422513720987913
12:58:28
XLON
1662
106.50
422513720987914
12:58:28
XLON
3000
106.50
422513720987915
12:58:29
XLON
886
106.50
422513720987916
12:58:30
XLON
1204
106.50
422513720987917
13:00:58
XLON
418
106.52
422513720988136
13:00:58
XLON
448
106.52
422513720988137
13:01:00
XLON
12228
106.50
422513720988165
13:01:06
XLON
3000
106.50
422513720988172
13:01:06
XLON
6545
106.50
422513720988173
13:01:06
XLON
1200
106.50
422513720988174
13:01:06
XLON
3903
106.50
422513720988175
13:01:06
XLON
1200
106.50
422513720988176
13:01:06
XLON
4313
106.46
422513720988184
13:01:18
XLON
5931
106.44
422513720988299
13:02:47
XLON
3000
106.44
422513720988312
13:02:47
XLON
3616
106.44
422513720988313
13:02:47
XLON
1200
106.44
422513720988314
13:02:47
XLON
2498
106.44
422513720988315
13:02:47
XLON
1983
106.44
422513720988316
13:04:12
XLON
10572
106.44
422513720988533
13:05:10
XLON
1171
106.44
422513720988544
13:05:10
XLON
3000
106.44
422513720988545
13:05:10
XLON
6724
106.44
422513720988546
13:05:10
XLON
1593
106.44
422513720988547
13:05:32
XLON
515
106.44
422513720988590
13:05:32
XLON
2029
106.44
422513720988591
13:05:32
XLON
691
106.44
422513720988592
13:05:40
XLON
3245
106.42
422513720988602
13:08:22
XLON
1292
106.44
422513720988852
13:09:02
XLON
11
106.44
422513720989029
13:11:17
XLON
10422
106.46
422513720989327
13:13:44
XLON
2100
106.50
422513720989320
13:13:44
XLON
2756
106.50
422513720989321
13:13:44
XLON
2166
106.50
422513720989322
13:14:08
XLON
487
106.42
422513720989456
13:14:08
XLON
5781
106.42
422513720989460
13:14:08
XLON
1314
106.42
422513720989461
13:16:06
XLON
5948
106.42
422513720989669
13:16:06
XLON
3000
106.42
422513720989670
13:16:06
XLON
1240
106.42
422513720989671
13:16:12
XLON
373
106.42
422513720989677
13:16:29
XLON
442
106.36
422513720989743
13:16:29
XLON
12021
106.36
422513720989765
13:16:49
XLON
3580
106.36
422513720989769
13:16:49
XLON
5446
106.36
422513720989770
13:16:49
XLON
3000
106.36
422513720989771
13:16:49
XLON
3100
106.36
422513720989772
13:16:49
XLON
1200
106.36
422513720989773
13:16:49
XLON
2025
106.36
422513720989774
13:16:54
XLON
4693
106.36
422513720989777
13:16:54
XLON
3000
106.36
422513720989778
13:16:54
XLON
1651
106.36
422513720989779
13:16:54
XLON
3580
106.36
422513720989780
13:16:54
XLON
3872
106.36
422513720989781
13:17:15
XLON
7086
106.42
422513720989866
13:17:15
XLON
3000
106.42
422513720989867
13:17:15
XLON
994
106.42
422513720989868
13:17:57
XLON
3133
106.30
422513720989953
13:18:01
XLON
3138
106.30
422513720990049
13:19:03
XLON
2847
106.38
422513720990116
13:19:05
XLON
3192
106.34
422513720990128
13:20:26
XLON
2526
106.40
422513720990290
13:20:26
XLON
1723
106.40
422513720990291
13:20:26
XLON
3000
106.40
422513720990292
13:20:27
XLON
6976
106.40
422513720990293
13:20:27
XLON
2120
106.40
422513720990294
13:20:27
XLON
3000
106.40
422513720990295
13:22:22
XLON
3647
106.40
422513720990527
13:22:24
XLON
11988
106.38
422513720990580
13:23:01
XLON
6213
106.38
422513720990581
13:23:01
XLON
1736
106.38
422513720990582
13:23:01
XLON
5737
106.36
422513720990585
13:23:22
XLON
663
106.36
422513720990618
13:25:40
XLON
37
106.58
422513720990892
13:25:57
XLON
10879
106.60
422513720990930
13:26:12
XLON
3000
106.58
422513720990935
13:26:12
XLON
633
106.58
422513720990936
13:26:30
XLON
1947
106.56
422513720990971
13:27:06
XLON
11211
106.60
422513720991042
13:27:09
XLON
2420
106.62
422513720991036
13:28:05
XLON
3361
106.72
422513720991127
13:28:27
XLON
2751
106.74
422513720991167
13:28:44
XLON
2827
106.74
422513720991205
13:29:03
XLON
2856
106.74
422513720991278
13:29:21
XLON
5712
106.74
422513720991315
13:29:23
XLON
6374
106.72
422513720991321
13:30:27
XLON
3000
106.52
422513720991728
13:30:27
XLON
3000
106.52
422513720991729
13:30:27
XLON
6473
106.54
422513720991730
13:30:27
XLON
3100
106.54
422513720991731
13:30:27
XLON
3000
106.56
422513720991732
13:30:27
XLON
1799
106.56
422513720991733
13:31:08
XLON
4723
106.54
422513720991978
13:31:31
XLON
3189
106.50
422513720992069
13:31:49
XLON
11952
106.56
422513720992199
13:31:51
XLON
5533
106.56
422513720992205
13:31:54
XLON
11908
106.54
422513720992365
13:32:07
XLON
3659
106.58
422513720992302
13:32:07
XLON
1229
106.58
422513720992303
13:32:13
XLON
3256
106.58
422513720992339
13:32:18
XLON
4642
106.58
422513720992399
13:32:19
XLON
4310
106.58
422513720992400
13:32:22
XLON
3329
106.60
422513720992430
13:32:22
XLON
2310
106.60
422513720992431
13:32:22
XLON
3000
106.60
422513720992432
13:32:22
XLON
5619
106.56
422513720992434
13:32:22
XLON
6351
106.56
422513720992435
13:32:23
XLON
7671
106.56
422513720992440
13:32:33
XLON
5230
106.64
422513720992513
13:32:34
XLON
8250
106.68
422513720992519
13:32:34
XLON
3000
106.68
422513720992520
13:32:34
XLON
5638
106.66
422513720992521
13:32:35
XLON
7820
106.62
422513720992525
13:32:36
XLON
5975
106.62
422513720992538
13:32:37
XLON
9309
106.62
422513720992547
13:32:43
XLON
2000
106.64
422513720992570
13:32:43
XLON
1184
106.64
422513720992571
13:32:51
XLON
4947
106.62
422513720992606
13:32:52
XLON
3258
106.64
422513720992591
13:32:56
XLON
3000
106.62
422513720992625
13:32:56
XLON
757
106.62
422513720992626
13:33:13
XLON
3733
106.64
422513720992674
13:33:18
XLON
3183
106.76
422513720992743
13:33:23
XLON
2969
106.80
422513720992766
13:33:27
XLON
3113
106.78
422513720992794
13:33:39
XLON
6959
106.80
422513720992825
13:33:51
XLON
3000
106.80
422513720992828
13:33:51
XLON
527
106.80
422513720992829
13:33:51
XLON
3114
106.80
422513720992830
13:33:52
XLON
3000
106.76
422513720992832
13:33:55
XLON
6341
106.76
422513720992835
13:33:55
XLON
3059
106.72
422513720992855
13:33:55
XLON
2202
106.72
422513720992856
13:34:01
XLON
3456
106.72
422513720992893
13:34:13
XLON
3078
106.72
422513720992894
13:34:31
XLON
3708
106.68
422513720992992
13:34:31
XLON
8525
106.68
422513720992993
13:34:44
XLON
7633
106.68
422513720992996
13:34:45
XLON
320
106.64
422513720993044
13:34:45
XLON
3000
106.64
422513720993045
13:34:45
XLON
667
106.66
422513720993046
13:34:45
XLON
670
106.66
422513720993061
13:34:45
XLON
3000
106.66
422513720993062
13:34:59
XLON
2700
106.64
422513720993092
13:35:09
XLON
3000
106.64
422513720993140
13:35:10
XLON
325
106.66
422513720993172
13:35:11
XLON
858
106.66
422513720993179
13:35:12
XLON
5896
106.68
422513720993183
13:35:12
XLON
3000
106.68
422513720993184
13:35:12
XLON
3828
106.68
422513720993181
13:35:12
XLON
3000
106.68
422513720993182
13:35:14
XLON
4942
106.70
422513720993190
13:35:16
XLON
5122
106.68
422513720993373
13:35:17
XLON
4524
106.74
422513720993322
13:35:17
XLON
1805
106.74
422513720993323
13:35:17
XLON
3759
106.74
422513720993324
13:35:17
XLON
2700
106.74
422513720993325
13:35:17
XLON
1807
106.74
422513720993326
13:35:18
XLON
7575
106.72
422513720993349
13:35:18
XLON
3000
106.72
422513720993350
13:35:18
XLON
3000
106.72
422513720993351
13:35:18
XLON
7089
106.72
422513720993352
13:35:19
XLON
3601
106.70
422513720993353
13:35:19
XLON
3601
106.70
422513720993356
13:35:25
XLON
6218
106.68
422513720993375
13:35:25
XLON
1468
106.68
422513720993376
13:35:27
XLON
3575
106.66
422513720993412
13:35:27
XLON
4564
106.66
422513720993413
13:35:33
XLON
813
106.66
422513720993415
13:35:40
XLON
1858
106.66
422513720993429
13:35:40
XLON
1551
106.66
422513720993430
13:36:23
XLON
2900
106.70
422513720993598
13:36:42
XLON
2025
106.72
422513720993640
13:36:42
XLON
1816
106.72
422513720993641
13:38:11
XLON
5715
106.76
422513720993889
13:38:13
XLON
3242
106.76
422513720993902
13:38:34
XLON
2878
106.76
422513720993945
13:38:39
XLON
4926
106.80
422513720993966
13:39:07
XLON
587
106.80
422513720994056
13:39:07
XLON
9764
106.80
422513720994057
13:39:07
XLON
2123
106.80
422513720994058
13:39:08
XLON
2526
106.82
422513720994029
13:39:11
XLON
167
106.82
422513720994033
13:39:14
XLON
2526
106.82
422513720994042
13:39:26
XLON
11788
106.80
422513720994107
13:39:26
XLON
3000
106.80
422513720994108
13:39:26
XLON
8392
106.80
422513720994109
13:40:31
XLON
3100
106.78
422513720994308
13:40:37
XLON
3111
106.78
422513720994322
13:40:38
XLON
3000
106.80
422513720994334
13:40:38
XLON
516
106.80
422513720994335
13:41:21
XLON
5676
106.80
422513720994437
13:41:21
XLON
7700
106.78
422513720994456
13:41:27
XLON
3000
106.76
422513720994470
13:41:27
XLON
2072
106.78
422513720994471
13:41:40
XLON
4500
106.78
422513720994532
13:42:18
XLON
1520
106.78
422513720994668
13:42:24
XLON
3224
106.82
422513720994696
13:42:24
XLON
1174
106.82
422513720994697
13:42:37
XLON
5465
106.84
422513720994755
13:42:42
XLON
1739
106.86
422513720994745
13:42:42
XLON
2325
106.86
422513720994746
13:42:46
XLON
3000
106.84
422513720994758
13:42:46
XLON
2389
106.84
422513720994759
13:43:36
XLON
5331
106.84
422513720994864
13:44:13
XLON
4077
106.88
422513720995019
13:44:14
XLON
10293
106.88
422513720995045
13:44:18
XLON
9737
106.90
422513720995067
13:44:43
XLON
1036
106.90
422513720995125
13:44:43
XLON
1926
106.90
422513720995126
13:44:43
XLON
557
106.90
422513720995127
13:45:29
XLON
917
106.90
422513720995248
13:45:29
XLON
1786
106.90
422513720995249
13:45:31
XLON
1970
106.92
422513720995276
13:45:31
XLON
1326
106.92
422513720995277
13:45:32
XLON
1520
106.92
422513720995279
13:45:35
XLON
2740
106.96
422513720995297
13:45:41
XLON
2780
106.96
422513720995306
13:45:47
XLON
3024
106.96
422513720995315
13:45:49
XLON
2795
106.96
422513720995324
13:45:59
XLON
2450
106.96
422513720995333
13:45:59
XLON
7585
106.96
422513720995334
13:46:23
XLON
10612
106.94
422513720995488
13:46:23
XLON
2921
106.94
422513720995489
13:46:33
XLON
3246
106.96
422513720995417
13:48:24
XLON
3680
106.96
422513720995632
13:48:36
XLON
3001
106.96
422513720995655
13:48:45
XLON
12255
106.94
422513720995694
13:48:51
XLON
2838
106.96
422513720995677
13:49:25
XLON
8918
106.88
422513720995781
13:49:55
XLON
11052
106.88
422513720995892
13:50:23
XLON
888
106.86
422513720995993
13:50:23
XLON
3000
106.86
422513720995994
13:50:26
XLON
12807
106.84
422513720996049
13:51:32
XLON
6302
106.78
422513720996124
13:51:33
XLON
3857
106.78
422513720996172
13:52:35
XLON
3000
106.88
422513720996375
13:52:38
XLON
1204
106.88
422513720996393
13:52:38
XLON
2783
106.88
422513720996394
13:53:10
XLON
6356
106.82
422513720996505
13:53:10
XLON
4228
106.80
422513720996580
13:53:26
XLON
3000
106.80
422513720996583
13:53:26
XLON
3947
106.80
422513720996584
13:54:10
XLON
3649
106.72
422513720996822
13:54:42
XLON
959
106.68
422513720996847
13:55:08
XLON
3652
106.80
422513720996897
13:55:08
XLON
1795
106.80
422513720996898
13:55:09
XLON
90
106.76
422513720996911
13:55:09
XLON
11866
106.76
422513720996912
13:55:12
XLON
3500
106.78
422513720996908
13:55:12
XLON
1188
106.78
422513720996909
13:57:10
XLON
6
106.76
422513720997248
13:57:10
XLON
6959
106.74
422513720997288
13:57:11
XLON
1
106.76
422513720997253
13:57:24
XLON
12005
106.80
422513720997320
13:57:28
XLON
12731
106.78
422513720997325
13:57:34
XLON
3286
106.78
422513720997492
13:58:26
XLON
4685
106.78
422513720997528
13:59:08
XLON
2609
106.78
422513720997561
13:59:38
XLON
4800
106.74
422513720997613
13:59:38
XLON
461
106.74
422513720997614
13:59:51
XLON
1520
106.74
422513720997642
14:00:02
XLON
2477
106.72
422513720997697
14:00:15
XLON
4778
106.72
422513720997779
14:00:22
XLON
2
106.74
422513720997769
14:00:24
XLON
3000
106.72
422513720997786
14:00:27
XLON
2815
106.72
422513720997798
14:00:31
XLON
2736
106.72
422513720997808
14:00:33
XLON
1057
106.70
422513720997816
14:00:33
XLON
4057
106.70
422513720997817
14:00:33
XLON
4724
106.70
422513720997818
14:00:45
XLON
2653
106.70
422513720997936
14:00:45
XLON
1356
106.70
422513720997937
14:01:27
XLON
3533
106.70
422513720997997
14:02:38
XLON
2526
106.76
422513720998141
14:02:38
XLON
1717
106.76
422513720998142
14:03:23
XLON
13154
106.70
422513720998446
14:03:40
XLON
458
106.72
422513720998398
14:03:40
XLON
4703
106.72
422513720998399
14:03:40
XLON
811
106.72
422513720998400
14:03:54
XLON
2526
106.72
422513720998430
14:05:47
XLON
1520
106.80
422513720998730
14:05:47
XLON
1790
106.80
422513720998731
14:06:04
XLON
2526
106.80
422513720998792
14:06:04
XLON
301
106.80
422513720998793
14:06:14
XLON
2526
106.80
422513720998824
14:06:14
XLON
3505
106.80
422513720998825
14:06:32
XLON
4111
106.76
422513720998875
14:07:14
XLON
4963
106.78
422513720998972
14:07:14
XLON
183
106.78
422513720998973
14:07:14
XLON
2823
106.76
422513720998980
14:07:48
XLON
3000
106.74
422513720999034
14:07:48
XLON
1846
106.74
422513720999035
14:08:15
XLON
2933
106.74
422513720999246
14:08:15
XLON
4733
106.74
422513720999247
14:08:48
XLON
4574
106.74
422513720999250
14:08:48
XLON
487
106.74
422513720999251
14:09:42
XLON
7259
106.74
422513720999477
14:10:21
XLON
3000
106.74
422513720999478
14:10:21
XLON
1803
106.74
422513720999479
14:10:21
XLON
992
106.74
422513720999480
14:10:40
XLON
1906
106.74
422513720999534
14:10:40
XLON
893
106.74
422513720999535
14:11:03
XLON
2752
106.74
422513720999536
14:11:58
XLON
5766
106.78
422513720999715
14:12:03
XLON
3092
106.78
422513720999813
14:12:38
XLON
4660
106.78
422513720999816
14:13:13
XLON
5209
106.76
422513720999961
14:13:31
XLON
3019
106.78
422513721000043
14:15:15
XLON
3000
106.84
422513721000285
14:15:15
XLON
2700
106.84
422513721000286
14:15:15
XLON
701
106.84
422513721000287
14:16:12
XLON
3000
106.82
422513721000387
14:16:12
XLON
2900
106.82
422513721000388
14:16:16
XLON
7474
106.82
422513721000488
14:16:25
XLON
2187
106.84
422513721000420
14:16:51
XLON
5100
106.84
422513721000469
14:17:01
XLON
3000
106.82
422513721000493
14:17:01
XLON
464
106.82
422513721000494
14:18:08
XLON
2858
106.86
422513721000770
14:18:08
XLON
3905
106.86
422513721000771
14:18:50
XLON
1797
106.88
422513721000885
14:18:50
XLON
1045
106.88
422513721000886
14:19:07
XLON
2772
106.88
422513721000930
14:19:33
XLON
3507
106.90
422513721001047
14:19:33
XLON
1297
106.90
422513721001048
14:19:57
XLON
2000
106.90
422513721001088
14:19:57
XLON
746
106.90
422513721001089
14:20:11
XLON
3776
106.86
422513721001360
14:21:28
XLON
13147
106.88
422513721001294
14:21:38
XLON
1225
106.88
422513721001320
14:21:38
XLON
1521
106.88
422513721001321
14:22:32
XLON
2149
106.98
422513721001539
14:22:32
XLON
953
106.98
422513721001540
14:22:39
XLON
2707
106.98
422513721001552
14:22:39
XLON
150
106.98
422513721001553
14:23:18
XLON
4963
107.00
422513721001659
14:23:50
XLON
3000
107.06
422513721001749
14:23:50
XLON
122
107.06
422513721001750
14:23:57
XLON
3097
107.06
422513721001812
14:24:05
XLON
3005
107.08
422513721001780
14:24:12
XLON
2253
107.06
422513721001821
14:24:12
XLON
4404
107.06
422513721001830
14:25:02
XLON
2956
107.10
422513721002008
14:25:18
XLON
2600
107.10
422513721002011
14:25:18
XLON
220
107.10
422513721002012
14:25:29
XLON
2780
107.10
422513721002045
14:25:29
XLON
85
107.10
422513721002046
14:25:39
XLON
2820
107.08
422513721002089
14:25:46
XLON
2796
107.08
422513721002109
14:25:57
XLON
2864
107.08
422513721002116
14:26:03
XLON
3500
107.06
422513721002140
14:26:03
XLON
6710
107.06
422513721002141
14:26:52
XLON
2790
107.08
422513721002364
14:27:03
XLON
1213
107.08
422513721002376
14:27:03
XLON
1458
107.08
422513721002377
14:27:03
XLON
13048
107.08
422513721002385
14:27:14
XLON
457
107.08
422513721002438
14:27:14
XLON
908
107.08
422513721002439
14:27:14
XLON
1705
107.08
422513721002440
14:27:34
XLON
6343
107.04
422513721002528
14:27:51
XLON
5674
107.02
422513721002647
14:29:02
XLON
983
107.04
422513721002722
14:29:02
XLON
1831
107.04
422513721002723
14:29:13
XLON
2480
107.04
422513721002768
14:29:13
XLON
380
107.04
422513721002769
14:29:24
XLON
2859
107.04
422513721002783
14:29:32
XLON
2986
107.04
422513721002790
14:29:43
XLON
2853
107.06
422513721002853
14:29:46
XLON
8319
107.06
422513721002911
14:30:02
XLON
2900
107.04
422513721002918
14:30:02
XLON
1301
107.04
422513721002919
14:30:02
XLON
3000
107.04
422513721002920
14:30:02
XLON
617
107.06
422513721002921
14:30:29
XLON
9045
107.00
422513721003138
14:31:07
XLON
3000
107.00
422513721003149
14:31:07
XLON
1569
107.00
422513721003150
14:31:09
XLON
7099
107.00
422513721003213
14:31:20
XLON
3767
107.00
422513721003216
14:32:12
XLON
1728
107.00
422513721003365
14:32:12
XLON
1120
107.00
422513721003366
14:32:22
XLON
5317
107.00
422513721003457
14:32:22
XLON
4224
107.00
422513721003484
14:32:22
XLON
1858
107.00
422513721003485
14:32:22
XLON
906
107.00
422513721003486
14:32:54
XLON
276
107.02
422513721003472
14:32:54
XLON
7194
107.02
422513721003473
14:33:04
XLON
3036
107.02
422513721003477
14:33:06
XLON
5968
107.00
422513721003563
14:33:36
XLON
4300
107.00
422513721003567
14:33:36
XLON
3000
107.00
422513721003568
14:33:36
XLON
1530
107.00
422513721003569
14:33:39
XLON
4186
106.96
422513721003588
14:34:02
XLON
7627
106.96
422513721003727
14:34:39
XLON
5999
106.96
422513721003811
14:34:39
XLON
1204
106.96
422513721003812
14:35:08
XLON
2600
106.94
422513721003917
14:35:08
XLON
3000
106.94
422513721003918
14:35:08
XLON
405
106.94
422513721003919
14:35:26
XLON
4700
106.88
422513721003963
14:35:26
XLON
1026
106.88
422513721003964
14:35:27
XLON
9824
106.84
422513721003997
14:35:41
XLON
3250
106.82
422513721004037
14:35:54
XLON
5117
106.82
422513721004041
14:36:01
XLON
106
106.80
422513721004076
14:36:01
XLON
3292
106.80
422513721004125
14:36:53
XLON
3000
106.92
422513721004297
14:36:53
XLON
358
106.92
422513721004298
14:37:05
XLON
3500
106.92
422513721004363
14:37:05
XLON
3000
106.92
422513721004364
14:37:08
XLON
3000
106.90
422513721004381
14:37:11
XLON
3000
106.90
422513721004396
14:37:11
XLON
1765
106.90
422513721004397
14:37:11
XLON
821
106.88
422513721004409
14:37:11
XLON
2120
106.88
422513721004410
14:37:18
XLON
523
106.90
422513721004404
14:37:18
XLON
2084
106.90
422513721004405
14:37:18
XLON
282
106.90
422513721004406
14:37:18
XLON
2910
106.88
422513721004411
14:38:11
XLON
798
106.86
422513721004532
14:38:11
XLON
2002
106.86
422513721004533
14:38:11
XLON
6747
106.86
422513721004534
14:38:11
XLON
6013
106.86
422513721004527
14:38:11
XLON
3000
106.86
422513721004528
14:38:11
XLON
792
106.86
422513721004529
14:38:11
XLON
2202
106.86
422513721004530
14:38:15
XLON
2574
106.80
422513721004578
14:38:15
XLON
1854
106.80
422513721004579
14:38:32
XLON
5808
106.78
422513721004709
14:38:32
XLON
1308
106.78
422513721004710
14:39:06
XLON
3000
106.80
422513721004704
14:39:06
XLON
3449
106.80
422513721004705
14:39:27
XLON
2975
106.88
422513721004765
14:39:27
XLON
25
106.88
422513721004766
14:39:30
XLON
5872
106.86
422513721004775
14:39:34
XLON
2773
106.86
422513721004825
14:39:52
XLON
2852
106.86
422513721004828
14:39:52
XLON
4324
106.86
422513721004830
14:39:59
XLON
4616
106.86
422513721004898
14:39:59
XLON
8324
106.86
422513721004899
14:40:07
XLON
3000
106.86
422513721004903
14:40:07
XLON
1616
106.86
422513721004904
14:40:29
XLON
2960
106.86
422513721004963
14:40:36
XLON
4638
106.82
422513721004993
14:40:36
XLON
7614
106.82
422513721004995
14:40:56
XLON
3617
106.78
422513721005242
14:40:56
XLON
697
106.78
422513721005243
14:42:21
XLON
1810
106.80
422513721005401
14:42:22
XLON
1520
106.80
422513721005403
14:42:22
XLON
212
106.80
422513721005404
14:42:22
XLON
2198
106.80
422513721005405
14:42:27
XLON
7386
106.80
422513721005425
14:42:27
XLON
3000
106.80
422513721005426
14:42:27
XLON
2900
106.80
422513721005422
14:42:27
XLON
1914
106.80
422513721005423
14:42:27
XLON
3000
106.80
422513721005424
14:42:30
XLON
8238
106.82
422513721005450
14:42:53
XLON
3196
106.86
422513721005495
14:43:28
XLON
7590
106.88
422513721005637
14:43:28
XLON
2402
106.88
422513721005638
14:43:28
XLON
1630
106.88
422513721005639
14:43:28
XLON
1392
106.88
422513721005640
14:43:38
XLON
3388
106.92
422513721005703
14:43:52
XLON
6900
106.92
422513721005704
14:43:54
XLON
11510
106.86
422513721005729
14:43:54
XLON
1892
106.86
422513721005730
14:45:26
XLON
4916
106.86
422513721005922
14:45:26
XLON
407
106.86
422513721005923
14:45:26
XLON
401
106.86
422513721005924
14:45:31
XLON
5921
106.86
422513721006008
14:46:01
XLON
12310
106.86
422513721006010
14:46:07
XLON
2940
106.84
422513721006038
14:46:07
XLON
3000
106.84
422513721006039
14:46:07
XLON
914
106.82
422513721006040
14:46:07
XLON
2633
106.82
422513721006041
14:46:07
XLON
9254
106.82
422513721006042
14:46:08
XLON
2349
106.80
422513721006129
14:46:40
XLON
3637
106.86
422513721006145
14:46:40
XLON
1790
106.86
422513721006146
14:46:43
XLON
3821
106.86
422513721006164
14:47:36
XLON
3045
106.94
422513721006329
14:47:36
XLON
3000
106.94
422513721006330
14:47:36
XLON
1579
106.94
422513721006331
14:47:36
XLON
7236
106.94
422513721006332
14:47:36
XLON
459
106.94
422513721006333
14:47:40
XLON
2541
106.94
422513721006337
14:47:40
XLON
216
106.94
422513721006338
14:47:54
XLON
846
107.00
422513721006421
14:47:54
XLON
2037
107.00
422513721006422
14:47:56
XLON
5064
106.98
422513721006451
14:48:00
XLON
3408
106.98
422513721006513
14:48:23
XLON
6939
106.96
422513721006524
14:48:23
XLON
3869
106.96
422513721006533
14:48:23
XLON
358
106.96
422513721006534
14:48:23
XLON
6093
106.98
422513721006519
14:48:23
XLON
2569
106.98
422513721006520
14:48:23
XLON
2500
106.98
422513721006521
14:48:23
XLON
646
106.98
422513721006522
14:48:37
XLON
3039
106.92
422513721006549
14:48:37
XLON
1
106.92
422513721006550
14:49:17
XLON
1905
106.92
422513721006695
14:49:17
XLON
929
106.92
422513721006696
14:49:25
XLON
3078
106.92
422513721006707
14:49:30
XLON
2827
106.92
422513721006708
14:49:31
XLON
4340
106.92
422513721006745
14:49:31
XLON
7675
106.92
422513721006746
14:50:10
XLON
2846
106.96
422513721006807
14:50:28
XLON
196
106.96
422513721006939
14:50:28
XLON
11940
106.96
422513721006940
14:50:42
XLON
8046
106.96
422513721006981
14:51:25
XLON
2740
107.04
422513721007092
14:51:31
XLON
1775
107.04
422513721007105
14:51:31
XLON
1178
107.04
422513721007106
14:51:41
XLON
3036
107.06
422513721007126
14:52:31
XLON
377
107.08
422513721007328
14:52:31
XLON
3000
107.08
422513721007329
14:52:37
XLON
3000
107.08
422513721007343
14:52:37
XLON
1506
107.08
422513721007344
14:52:38
XLON
3000
107.06
422513721007346
14:52:38
XLON
1539
107.06
422513721007347
14:52:38
XLON
5856
107.04
422513721007409
14:53:13
XLON
4506
107.04
422513721007412
14:53:13
XLON
883
107.04
422513721007413
14:53:44
XLON
3000
107.00
422513721007484
14:53:44
XLON
4201
107.00
422513721007485
14:53:46
XLON
7610
107.00
422513721007504
14:53:46
XLON
1189
107.00
422513721007505
14:53:46
XLON
9291
107.00
422513721007525
14:53:50
XLON
7139
106.98
422513721007539
14:54:28
XLON
2967
106.94
422513721007638
14:54:52
XLON
3000
107.00
422513721007694
14:54:52
XLON
1754
107.00
422513721007695
14:55:25
XLON
3313
107.02
422513721007791
14:55:27
XLON
3000
107.04
422513721007799
14:55:27
XLON
877
107.04
422513721007800
14:56:32
XLON
3000
107.14
422513721008001
14:56:32
XLON
3654
107.14
422513721008002
14:56:32
XLON
441
107.10
422513721008031
14:56:32
XLON
986
107.10
422513721008032
14:56:32
XLON
9786
107.10
422513721008052
14:56:33
XLON
12200
107.12
422513721008008
14:56:33
XLON
4325
107.12
422513721008009
14:56:33
XLON
3000
107.12
422513721008010
14:56:33
XLON
2436
107.12
422513721008011
14:56:33
XLON
3000
107.12
422513721008012
14:56:33
XLON
316
107.12
422513721008013
14:56:34
XLON
3000
107.12
422513721008014
14:57:47
XLON
3928
107.08
422513721008163
14:58:08
XLON
13376
107.10
422513721008215
14:58:34
XLON
5892
107.10
422513721008286
14:59:42
XLON
7240
107.08
422513721008481
15:00:29
XLON
3026
107.10
422513721008680
15:00:53
XLON
8273
107.10
422513721008699
15:01:36
XLON
1615
107.14
422513721008882
15:01:36
XLON
1560
107.14
422513721008883
15:02:52
XLON
575
107.14
422513721009031
15:02:52
XLON
2448
107.14
422513721009032
15:02:54
XLON
1048
107.12
422513721009082
15:02:54
XLON
5056
107.12
422513721009194
15:02:54
XLON
7377
107.12
422513721009233
15:04:28
XLON
297
107.14
422513721009336
15:04:28
XLON
278
107.14
422513721009337
15:04:28
XLON
593
107.14
422513721009338
15:04:28
XLON
3240
107.14
422513721009339
15:04:28
XLON
1847
107.14
422513721009340
15:04:45
XLON
567
107.14
422513721009397
15:04:45
XLON
3142
107.14
422513721009398
15:05:08
XLON
2931
107.20
422513721009465
15:05:09
XLON
2700
107.20
422513721009481
15:05:09
XLON
3244
107.20
422513721009482
15:05:16
XLON
722
107.20
422513721009524
15:05:16
XLON
2880
107.20
422513721009525
15:05:58
XLON
11801
107.18
422513721009747
15:06:12
XLON
108
107.18
422513721009769
15:06:12
XLON
3000
107.18
422513721009770
15:06:13
XLON
630
107.18
422513721009790
15:06:13
XLON
3000
107.18
422513721009791
15:06:15
XLON
3187
107.20
422513721009845
15:06:15
XLON
3000
107.20
422513721009846
15:06:15
XLON
2002
107.20
422513721009847
15:06:17
XLON
1421
107.22
422513721009875
15:06:17
XLON
7578
107.22
422513721009876
15:06:17
XLON
2617
107.22
422513721009877
15:06:17
XLON
933
107.22
422513721009878
15:06:17
XLON
3339
107.22
422513721009879
15:06:19
XLON
1742
107.20
422513721009916
15:06:19
XLON
2931
107.20
422513721009956
15:06:19
XLON
1009
107.20
422513721009957
15:06:19
XLON
5423
107.20
422513721010041
15:06:21
XLON
2072
107.22
422513721009910
15:07:23
XLON
331
107.18
422513721010053
15:07:23
XLON
283
107.18
422513721010051
15:07:23
XLON
3748
107.18
422513721010052
15:07:24
XLON
2200
107.18
422513721010054
15:07:24
XLON
1831
107.18
422513721010055
15:08:20
XLON
4531
107.18
422513721010207
15:08:20
XLON
2922
107.18
422513721010242
15:08:55
XLON
847
107.18
422513721010281
15:08:55
XLON
3435
107.18
422513721010282
15:10:12
XLON
1292
107.16
422513721010630
15:10:12
XLON
1655
107.16
422513721010631
15:10:12
XLON
4369
107.16
422513721010674
15:10:12
XLON
8881
107.16
422513721010716
15:10:47
XLON
3028
107.16
422513721010813
15:10:47
XLON
1235
107.16
422513721010814
15:10:47
XLON
4359
107.16
422513721010815
15:10:47
XLON
5021
107.16
422513721010816
15:10:51
XLON
4031
107.18
422513721010809
15:10:56
XLON
2030
107.16
422513721010937
15:10:56
XLON
1314
107.16
422513721010938
15:11:42
XLON
4544
107.16
422513721010989
15:13:04
XLON
3000
107.16
422513721011239
15:13:04
XLON
3052
107.16
422513721011240
15:13:04
XLON
2832
107.16
422513721011278
15:13:04
XLON
2776
107.16
422513721011279
15:13:19
XLON
1600
107.14
422513721011318
15:13:19
XLON
1711
107.14
422513721011319
15:13:19
XLON
625
107.14
422513721011320
15:13:19
XLON
942
107.14
422513721011330
15:13:19
XLON
3000
107.14
422513721011331
15:13:19
XLON
8934
107.14
422513721011332
15:13:24
XLON
868
107.16
422513721011377
15:13:24
XLON
2297
107.16
422513721011378
15:13:24
XLON
1711
107.16
422513721011379
15:13:25
XLON
2894
107.16
422513721011380
15:13:38
XLON
1114
107.14
422513721011396
15:13:38
XLON
3700
107.14
422513721011397
15:13:38
XLON
1616
107.12
422513721011524
15:14:34
XLON
4385
107.16
422513721011556
15:14:36
XLON
4518
107.14
422513721011613
15:14:36
XLON
1803
107.14
422513721011614
15:14:36
XLON
1872
107.14
422513721011619
15:14:36
XLON
4152
107.14
422513721011632
15:14:40
XLON
2156
107.16
422513721011597
15:14:40
XLON
1826
107.16
422513721011598
15:14:57
XLON
3851
107.14
422513721011639
15:15:04
XLON
3564
107.14
422513721011771
15:16:05
XLON
7263
107.14
422513721011800
15:16:05
XLON
5095
107.14
422513721011799
15:16:15
XLON
3000
107.14
422513721011801
15:16:15
XLON
2190
107.14
422513721011802
15:17:25
XLON
2000
107.14
422513721012009
15:17:25
XLON
10217
107.14
422513721012010
15:17:25
XLON
1998
107.14
422513721012011
15:17:29
XLON
2842
107.14
422513721012022
15:17:35
XLON
1159
107.14
422513721012033
15:17:35
XLON
1890
107.14
422513721012034
15:17:42
XLON
1097
107.14
422513721012045
15:17:42
XLON
1807
107.14
422513721012046
15:17:47
XLON
4285
107.12
422513721012120
15:17:50
XLON
952
107.14
422513721012107
15:17:51
XLON
5664
107.14
422513721012118
15:17:53
XLON
6285
107.14
422513721012150
15:17:53
XLON
2722
107.14
422513721012151
15:18:24
XLON
11913
107.14
422513721012345
15:18:37
XLON
2675
107.14
422513721012363
15:18:37
XLON
2263
107.14
422513721012364
15:18:45
XLON
2969
107.14
422513721012380
15:18:48
XLON
4518
107.12
422513721012469
15:19:10
XLON
961
107.12
422513721012474
15:19:10
XLON
2998
107.12
422513721012475
15:19:10
XLON
3347
107.12
422513721012476
15:19:13
XLON
3733
107.08
422513721012533
15:19:22
XLON
2855
107.06
422513721012583
15:19:30
XLON
2862
107.06
422513721012588
15:20:11
XLON
2916
106.98
422513721012770
15:20:17
XLON
1585
106.98
422513721012789
15:20:21
XLON
1
106.98
422513721012792
15:20:25
XLON
8257
106.98
422513721012822
15:20:25
XLON
3999
106.98
422513721012823
15:20:46
XLON
8347
106.98
422513721012836
15:20:56
XLON
2988
106.98
422513721012839
15:21:53
XLON
1818
106.98
422513721012957
15:21:53
XLON
2050
106.98
422513721012958
15:21:53
XLON
2984
106.98
422513721012959
15:21:53
XLON
2604
106.98
422513721012960
15:21:53
XLON
3493
106.98
422513721012961
15:22:00
XLON
3497
106.98
422513721012973
15:22:08
XLON
3025
106.98
422513721012980
15:22:16
XLON
2948
106.98
422513721013155
15:22:16
XLON
573
106.98
422513721013156
15:22:16
XLON
9591
106.98
422513721013157
15:22:38
XLON
744
106.98
422513721013172
15:22:38
XLON
9571
106.98
422513721013190
15:23:02
XLON
3000
106.98
422513721013193
15:23:02
XLON
404
106.98
422513721013194
15:23:04
XLON
7673
106.96
422513721013271
15:23:33
XLON
3000
106.98
422513721013248
15:23:33
XLON
1529
106.98
422513721013249
15:24:17
XLON
5220
107.00
422513721013374
15:24:17
XLON
2399
107.00
422513721013375
15:24:21
XLON
2718
107.00
422513721013381
15:24:21
XLON
174
107.00
422513721013382
15:24:28
XLON
2936
106.98
422513721013402
15:24:36
XLON
64
106.98
422513721013439
15:24:36
XLON
2930
106.98
422513721013440
15:24:44
XLON
2994
106.98
422513721013452
15:24:52
XLON
227
106.98
422513721013483
15:24:52
XLON
2767
106.98
422513721013484
15:24:58
XLON
2500
106.98
422513721013510
15:25:04
XLON
2526
106.98
422513721013534
15:25:11
XLON
2281
106.98
422513721013553
15:25:11
XLON
701
106.98
422513721013554
15:25:13
XLON
11903
106.98
422513721013668
15:25:59
XLON
3000
106.98
422513721013680
15:25:59
XLON
9800
106.98
422513721013681
15:26:05
XLON
4714
106.96
422513721013723
15:26:12
XLON
734
106.94
422513721013747
15:26:12
XLON
2496
106.94
422513721013748
15:26:32
XLON
1
106.94
422513721013798
15:26:57
XLON
3065
106.96
422513721013839
15:27:06
XLON
3086
106.96
422513721013856
15:27:14
XLON
2850
106.96
422513721013881
15:27:22
XLON
2851
106.96
422513721013886
15:27:29
XLON
4740
106.96
422513721013992
15:27:56
XLON
11721
106.96
422513721014080
15:27:56
XLON
1750
106.96
422513721014081
15:28:08
XLON
3100
106.96
422513721014083
15:28:08
XLON
3000
106.96
422513721014084
15:28:08
XLON
4109
106.96
422513721014085
15:28:08
XLON
1235
106.96
422513721014086
15:28:19
XLON
2950
106.90
422513721014164
15:28:30
XLON
2795
106.90
422513721014170
15:28:30
XLON
1121
106.90
422513721014171
15:28:56
XLON
1520
106.90
422513721014205
15:28:56
XLON
1232
106.90
422513721014206
15:29:19
XLON
3038
106.86
422513721014276
15:29:27
XLON
2852
106.86
422513721014313
15:29:29
XLON
3234
106.86
422513721014373
15:29:50
XLON
3000
106.86
422513721014376
15:29:50
XLON
2100
106.86
422513721014377
15:29:50
XLON
5448
106.86
422513721014378
15:29:50
XLON
3782
106.86
422513721014379
15:29:50
XLON
1821
106.86
422513721014380
15:29:55
XLON
3004
106.86
422513721014435
15:30:06
XLON
2700
106.86
422513721014437
15:30:06
XLON
839
106.86
422513721014438
15:30:36
XLON
3000
106.84
422513721014491
15:30:53
XLON
2916
106.84
422513721014534
15:31:00
XLON
3023
106.86
422513721014578
15:31:02
XLON
9445
106.84
422513721014595
15:31:06
XLON
3641
106.84
422513721014660
15:31:24
XLON
2820
106.84
422513721014665
15:31:24
XLON
452
106.84
422513721014666
15:31:51
XLON
2073
106.88
422513721014846
15:31:51
XLON
666
106.88
422513721014847
15:31:59
XLON
3056
106.88
422513721014866
15:32:07
XLON
3056
106.88
422513721014908
15:32:15
XLON
3057
106.88
422513721014919
15:32:23
XLON
3056
106.88
422513721014967
15:32:27
XLON
1321
106.90
422513721014985
15:32:27
XLON
4795
106.90
422513721014986
15:32:48
XLON
3243
106.94
422513721015103
15:32:55
XLON
2933
106.96
422513721015099
15:32:55
XLON
3000
106.94
422513721015104
15:32:55
XLON
1109
106.94
422513721015105
15:32:56
XLON
5531
106.92
422513721015140
15:33:07
XLON
4865
106.90
422513721015178
15:34:17
XLON
13551
106.90
422513721015317
15:34:22
XLON
6543
106.92
422513721015302
15:34:22
XLON
3000
106.92
422513721015303
15:34:22
XLON
1195
106.92
422513721015304
15:34:30
XLON
290
106.92
422513721015310
15:34:30
XLON
3000
106.92
422513721015311
15:34:36
XLON
1513
106.90
422513721015319
15:34:36
XLON
500
106.90
422513721015320
15:34:36
XLON
3000
106.90
422513721015321
15:34:36
XLON
3500
106.90
422513721015322
15:34:54
XLON
7952
106.84
422513721015492
15:35:16
XLON
3000
106.86
422513721015461
15:35:16
XLON
16
106.86
422513721015462
15:36:32
XLON
2836
106.84
422513721015781
15:38:32
XLON
3000
106.94
422513721016117
15:38:34
XLON
2000
106.96
422513721016127
15:38:34
XLON
1980
106.96
422513721016128
15:38:34
XLON
7578
106.96
422513721016129
15:38:34
XLON
2515
106.96
422513721016130
15:38:34
XLON
3998
106.96
422513721016131
15:38:34
XLON
7486
106.96
422513721016132
15:38:34
XLON
8596
106.96
422513721016133
15:38:34
XLON
4707
106.96
422513721016134
15:38:35
XLON
3000
106.94
422513721016141
15:38:35
XLON
3900
106.94
422513721016142
15:38:45
XLON
3000
106.94
422513721016173
15:38:45
XLON
1980
106.94
422513721016174
15:38:46
XLON
3000
106.94
422513721016178
15:38:46
XLON
1980
106.94
422513721016179
15:39:07
XLON
7552
106.96
422513721016214
15:39:08
XLON
12885
106.94
422513721016419
15:40:15
XLON
3000
106.96
422513721016396
15:40:28
XLON
500
106.94
422513721016429
15:40:28
XLON
3000
106.94
422513721016430
15:40:28
XLON
3752
106.94
422513721016431
15:40:28
XLON
8165
106.94
422513721016432
15:40:28
XLON
3100
106.92
422513721016471
15:40:29
XLON
77
106.94
422513721016435
15:40:35
XLON
3000
106.94
422513721016463
15:40:39
XLON
5030
106.94
422513721016464
15:40:50
XLON
10111
106.92
422513721016526
15:40:53
XLON
5470
106.94
422513721016506
15:41:00
XLON
3000
106.94
422513721016516
15:41:06
XLON
1629
106.90
422513721016567
15:41:06
XLON
724
106.90
422513721016568
15:41:06
XLON
750
106.90
422513721016569
15:42:21
XLON
10000
106.90
422513721016770
15:42:21
XLON
3000
106.90
422513721016771
15:42:22
XLON
12341
106.88
422513721016781
15:42:26
XLON
222
106.88
422513721016802
15:42:26
XLON
3344
106.88
422513721016803
15:42:58
XLON
8009
106.88
422513721016931
15:43:33
XLON
1344
106.90
422513721016937
15:43:33
XLON
2273
106.90
422513721016938
15:43:33
XLON
3000
106.90
422513721016939
15:43:33
XLON
2461
106.90
422513721016940
15:43:35
XLON
3368
106.88
422513721016974
15:43:47
XLON
4073
106.88
422513721017037
15:44:00
XLON
4665
106.88
422513721017039
15:44:02
XLON
3394
106.86
422513721017292
15:44:35
XLON
3000
106.88
422513721017105
15:44:35
XLON
3
106.88
422513721017106
15:44:47
XLON
2854
106.88
422513721017121
15:44:55
XLON
2743
106.88
422513721017156
15:45:03
XLON
2841
106.88
422513721017228
15:45:11
XLON
1408
106.88
422513721017249
15:45:11
XLON
434
106.88
422513721017250
15:45:11
XLON
1037
106.88
422513721017251
15:45:16
XLON
3032
106.88
422513721017283
15:45:35
XLON
2836
106.86
422513721017408
15:45:43
XLON
2093
106.84
422513721017422
15:45:47
XLON
1711
106.84
422513721017423
15:45:47
XLON
1049
106.84
422513721017424
15:45:55
XLON
2879
106.84
422513721017455
15:46:04
XLON
3019
106.84
422513721017486
15:46:12
XLON
1651
106.84
422513721017522
15:46:12
XLON
1228
106.84
422513721017523
15:46:20
XLON
2879
106.84
422513721017533
15:46:28
XLON
2879
106.84
422513721017538
15:46:35
XLON
1409
106.84
422513721017539
15:46:35
XLON
3000
106.84
422513721017540
15:46:35
XLON
1811
106.84
422513721017541
15:46:53
XLON
7720
106.82
422513721017652
15:46:53
XLON
5450
106.82
422513721017653
15:47:30
XLON
3956
106.82
422513721017655
15:47:30
XLON
4079
106.82
422513721017656
15:47:32
XLON
6723
106.80
422513721017742
15:48:02
XLON
3385
106.82
422513721017738
15:48:32
XLON
5714
106.78
422513721017794
15:48:32
XLON
71
106.78
422513721017795
15:48:37
XLON
7192
106.74
422513721017817
15:49:39
XLON
5087
106.76
422513721017996
15:49:39
XLON
9596
106.76
422513721017997
15:49:39
XLON
740
106.76
422513721017998
15:49:41
XLON
4621
106.78
422513721018030
15:49:41
XLON
2822
106.76
422513721018032
15:49:47
XLON
1968
106.76
422513721018169
15:49:47
XLON
5598
106.76
422513721018170
15:50:30
XLON
3000
106.76
422513721018176
15:50:30
XLON
1319
106.76
422513721018177
15:50:30
XLON
2981
106.76
422513721018178
15:50:30
XLON
4240
106.76
422513721018179
15:50:30
XLON
807
106.76
422513721018180
15:50:30
XLON
154
106.76
422513721018181
15:50:30
XLON
7300
106.74
422513721018282
15:51:00
XLON
2
106.76
422513721018266
15:51:00
XLON
2495
106.76
422513721018267
15:51:00
XLON
579
106.76
422513721018268
15:51:08
XLON
2526
106.76
422513721018278
15:52:06
XLON
4527
106.78
422513721018422
15:52:06
XLON
3000
106.78
422513721018423
15:52:06
XLON
1520
106.78
422513721018424
15:52:27
XLON
2097
106.78
422513721018451
15:52:27
XLON
7167
106.78
422513721018452
15:52:27
XLON
1946
106.78
422513721018453
15:53:03
XLON
2159
106.78
422513721018551
15:53:03
XLON
1591
106.78
422513721018552
15:53:03
XLON
2895
106.78
422513721018553
15:53:04
XLON
6645
106.78
422513721018555
15:53:04
XLON
3000
106.78
422513721018556
15:53:43
XLON
8479
106.78
422513721018634
15:53:43
XLON
806
106.78
422513721018635
15:53:50
XLON
3000
106.78
422513721018639
15:53:50
XLON
6967
106.78
422513721018640
15:53:51
XLON
3000
106.78
422513721018643
15:53:51
XLON
4497
106.78
422513721018644
15:53:51
XLON
1520
106.78
422513721018645
15:53:58
XLON
6043
106.78
422513721018662
15:53:58
XLON
3000
106.78
422513721018663
15:54:00
XLON
7154
106.78
422513721018665
15:54:00
XLON
4984
106.76
422513721018732
15:54:14
XLON
9356
106.76
422513721018825
15:54:31
XLON
2500
106.76
422513721018826
15:54:31
XLON
3000
106.76
422513721018827
15:54:31
XLON
2206
106.76
422513721018828
15:54:41
XLON
1045
106.74
422513721018865
15:55:52
XLON
3000
106.78
422513721019115
15:55:56
XLON
3000
106.78
422513721019132
15:55:58
XLON
10264
106.76
422513721019160
15:57:44
XLON
3000
106.78
422513721019375
15:57:44
XLON
2811
106.78
422513721019376
15:57:44
XLON
3000
106.78
422513721019377
15:57:45
XLON
3000
106.78
422513721019381
15:57:45
XLON
1291
106.78
422513721019382
15:57:45
XLON
3000
106.78
422513721019383
15:57:45
XLON
1520
106.78
422513721019384
15:57:46
XLON
3000
106.78
422513721019385
15:57:46
XLON
3243
106.78
422513721019386
15:57:46
XLON
3000
106.78
422513721019389
15:57:46
XLON
6243
106.78
422513721019390
15:57:47
XLON
3000
106.78
422513721019391
15:57:47
XLON
2144
106.78
422513721019392
15:57:47
XLON
3000
106.78
422513721019393
15:57:47
XLON
1520
106.78
422513721019394
15:57:52
XLON
3000
106.78
422513721019400
15:57:58
XLON
34
106.78
422513721019424
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.ENDPOSFSSFWDEFSEIF
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 - NOTICE OF REDEMPTION FOR DOLLAR NOTES DUE 2028
AnnouncementREG - Vodafone Group Plc - Transaction in Own Shares
Announcement