REG - Vodafone Group Plc - Transaction in Own Shares
4 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:
4 November 2021
Number of ordinary shares of 2020/21 US cents each purchased:
5,707,176
Highest price paid per share (pence):
111.28
Lowest price paid per share (pence):
106.78
Volume weighted average price paid per share (pence):
107.85
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,430,377,589 of its ordinary shares in treasury and has 27,387,250,279 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 4 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 4 November 2021 is set out below.
Schedule of purchases - aggregate information
Trading venue
Volume weighted average price (pence per share)
Aggregated volume
XLON
107.85
5,707,176
Schedule of purchases - individual transactions
Transaction Time
Trading Venue
Number of Shares
Price Per Share (GBP)
Transaction Reference Number
08:50:03
XLON
1588
107.46
423132196250002
08:50:05
XLON
424
107.46
423132196250004
08:50:10
XLON
3000
107.46
423132196250033
08:50:47
XLON
2800
107.52
423132196250169
08:51:23
XLON
3253
107.52
423132196250257
08:51:23
XLON
1100
107.52
423132196250258
08:51:29
XLON
3144
107.54
423132196250255
08:51:29
XLON
756
107.54
423132196250256
08:52:08
XLON
3000
107.62
423132196250303
08:52:22
XLON
2244
107.68
423132196250324
08:52:22
XLON
3000
107.68
423132196250325
08:52:25
XLON
484
107.68
423132196250331
08:52:25
XLON
750
107.68
423132196250332
08:53:08
XLON
6459
107.70
423132196250556
08:54:02
XLON
6173
107.70
423132196250565
08:54:02
XLON
5064
107.70
423132196250566
08:54:03
XLON
3000
107.70
423132196250568
08:54:03
XLON
2086
107.70
423132196250569
08:54:07
XLON
1248
107.70
423132196250571
08:54:20
XLON
3000
107.80
423132196250591
08:54:23
XLON
609
107.78
423132196250840
08:54:23
XLON
6994
107.78
423132196250841
08:55:15
XLON
2600
107.88
423132196250743
08:55:15
XLON
909
107.88
423132196250744
08:55:28
XLON
10000
107.80
423132196250799
08:55:28
XLON
2383
107.80
423132196250800
08:55:28
XLON
31714
107.80
423132196250801
08:55:40
XLON
3660
107.78
423132196250844
08:55:50
XLON
2776
107.74
423132196250863
08:56:06
XLON
2778
107.74
423132196250866
08:56:24
XLON
2790
107.70
423132196250895
08:57:50
XLON
2863
107.70
423132196251063
08:57:56
XLON
1256
107.72
423132196251088
08:57:56
XLON
2293
107.72
423132196251089
08:58:05
XLON
2904
107.76
423132196251135
08:58:09
XLON
3000
107.76
423132196251137
08:58:09
XLON
3484
107.76
423132196251138
08:58:17
XLON
2797
107.76
423132196251184
08:58:22
XLON
2786
107.76
423132196251185
08:58:31
XLON
3340
107.70
423132196251203
08:59:25
XLON
4914
107.78
423132196251364
08:59:38
XLON
2000
107.74
423132196251438
08:59:38
XLON
3034
107.74
423132196251439
09:02:06
XLON
1868
107.86
423132196251762
09:02:06
XLON
877
107.86
423132196251763
09:02:06
XLON
331
107.86
423132196251764
09:03:02
XLON
571
107.94
423132196251869
09:03:14
XLON
1787
107.96
423132196251874
09:03:14
XLON
1700
107.96
423132196251875
09:03:14
XLON
2900
107.96
423132196251876
09:03:19
XLON
3000
107.98
423132196251890
09:03:24
XLON
3000
107.98
423132196251911
09:03:24
XLON
2385
108.00
423132196251912
09:03:24
XLON
1699
108.00
423132196251913
09:03:24
XLON
7383
108.00
423132196251914
09:03:39
XLON
2893
108.00
423132196251950
09:03:55
XLON
2244
107.96
423132196251991
09:03:55
XLON
942
107.96
423132196251992
09:04:09
XLON
2247
107.96
423132196252037
09:04:09
XLON
346
107.96
423132196252038
09:04:09
XLON
273
107.96
423132196252039
09:04:39
XLON
3000
107.92
423132196252108
09:04:50
XLON
3000
107.92
423132196252147
09:04:50
XLON
1980
107.92
423132196252148
09:05:43
XLON
2835
107.96
423132196252275
09:05:49
XLON
3000
107.96
423132196252276
09:05:49
XLON
4077
107.96
423132196252277
09:05:58
XLON
13625
107.94
423132196252335
09:06:08
XLON
8
108.00
423132196252314
09:06:08
XLON
2842
108.00
423132196252315
09:06:20
XLON
3000
107.98
423132196252330
09:06:20
XLON
755
107.98
423132196252331
09:06:40
XLON
2878
107.98
423132196252385
09:06:59
XLON
3096
107.96
423132196252554
09:07:47
XLON
3000
107.96
423132196252555
09:07:47
XLON
5620
107.96
423132196252556
09:08:18
XLON
4814
107.92
423132196252627
09:08:50
XLON
4001
107.90
423132196252790
09:09:20
XLON
3912
107.90
423132196252791
09:09:35
XLON
5426
107.88
423132196252887
09:10:04
XLON
3000
107.88
423132196252889
09:10:04
XLON
1726
107.88
423132196252890
09:11:34
XLON
2737
107.94
423132196253121
09:12:00
XLON
3400
107.92
423132196253149
09:12:10
XLON
2
107.94
423132196253208
09:12:12
XLON
2766
107.96
423132196253212
09:12:30
XLON
2870
107.96
423132196253226
09:12:35
XLON
3000
107.98
423132196253238
09:12:52
XLON
2306
107.98
423132196253267
09:13:45
XLON
3000
108.02
423132196253331
09:14:21
XLON
3000
108.04
423132196253408
09:14:21
XLON
2531
108.04
423132196253409
09:14:48
XLON
12372
108.00
423132196253466
09:15:06
XLON
11784
108.00
423132196253467
09:15:54
XLON
6457
107.94
423132196253623
09:15:54
XLON
761
107.94
423132196253624
09:16:30
XLON
5819
107.92
423132196253737
09:17:02
XLON
5317
107.92
423132196253741
09:17:19
XLON
2956
107.92
423132196253809
09:18:18
XLON
10422
107.86
423132196254011
09:19:28
XLON
5855
107.92
423132196254166
09:19:34
XLON
2980
107.92
423132196254167
09:19:55
XLON
4120
107.90
423132196254444
09:21:28
XLON
942
107.96
423132196254667
09:21:31
XLON
287
107.96
423132196254677
09:21:31
XLON
106
107.96
423132196254678
09:21:35
XLON
4638
107.98
423132196254701
09:22:40
XLON
1902
108.06
423132196254863
09:22:50
XLON
2383
108.06
423132196254879
09:22:55
XLON
2010
108.06
423132196254889
09:23:10
XLON
3000
108.08
423132196254954
09:23:10
XLON
1570
108.08
423132196254955
09:23:35
XLON
3000
108.04
423132196254995
09:23:37
XLON
2797
108.04
423132196254996
09:23:38
XLON
2895
108.00
423132196255173
09:23:50
XLON
2879
108.04
423132196255047
09:24:10
XLON
2757
108.04
423132196255074
09:24:28
XLON
243
108.04
423132196255123
09:24:28
XLON
6
108.04
423132196255124
09:24:28
XLON
537
108.04
423132196255125
09:24:33
XLON
2785
108.04
423132196255130
09:24:48
XLON
2826
108.04
423132196255169
09:24:50
XLON
8755
108.00
423132196255176
09:26:02
XLON
2816
107.92
423132196255386
09:26:02
XLON
10766
107.92
423132196255387
09:26:50
XLON
3093
107.86
423132196255474
09:26:50
XLON
390
107.86
423132196255475
09:27:01
XLON
3400
107.86
423132196255476
09:27:01
XLON
56
107.86
423132196255477
09:30:02
XLON
3400
107.84
423132196255765
09:30:02
XLON
1859
107.84
423132196255766
09:30:02
XLON
3000
107.84
423132196255767
09:30:04
XLON
2058
107.88
423132196255774
09:30:05
XLON
1736
107.88
423132196255775
09:31:07
XLON
3400
107.90
423132196255874
09:31:07
XLON
3000
107.90
423132196255875
09:31:27
XLON
10049
107.96
423132196255966
09:31:27
XLON
582
107.96
423132196255967
09:31:50
XLON
2100
107.96
423132196255971
09:31:50
XLON
2244
107.96
423132196255972
09:31:53
XLON
9608
107.96
423132196255993
09:32:32
XLON
9064
107.94
423132196256105
09:33:02
XLON
3400
107.94
423132196256106
09:33:02
XLON
3000
107.94
423132196256107
09:33:02
XLON
363
107.94
423132196256108
09:33:55
XLON
3837
107.90
423132196256250
09:34:45
XLON
4203
107.88
423132196256256
09:34:45
XLON
6126
107.86
423132196256442
09:35:35
XLON
2244
107.88
423132196256396
09:36:22
XLON
365
107.84
423132196256518
09:36:22
XLON
2172
107.84
423132196256519
09:36:22
XLON
308
107.84
423132196256520
09:36:22
XLON
1776
107.84
423132196256522
09:36:22
XLON
2339
107.84
423132196256523
09:37:00
XLON
12779
107.80
423132196256798
09:39:14
XLON
3000
107.80
423132196256801
09:39:18
XLON
8660
107.74
423132196256828
09:39:18
XLON
3524
107.74
423132196256829
09:39:20
XLON
4803
107.78
423132196256816
09:39:27
XLON
3000
107.76
423132196256823
09:39:52
XLON
4485
107.62
423132196256946
09:40:25
XLON
2988
107.58
423132196256978
09:40:25
XLON
212
107.58
423132196256979
09:41:28
XLON
6980
107.52
423132196257058
09:41:51
XLON
2171
107.52
423132196257112
09:41:51
XLON
4595
107.52
423132196257113
09:42:01
XLON
3400
107.52
423132196257115
09:42:01
XLON
234
107.52
423132196257116
09:42:29
XLON
2757
107.52
423132196257169
09:42:30
XLON
2010
107.52
423132196257170
09:42:32
XLON
3357
107.52
423132196257171
09:42:34
XLON
3098
107.52
423132196257186
09:43:26
XLON
12430
107.62
423132196257395
09:43:55
XLON
2926
107.62
423132196257426
09:44:16
XLON
3400
107.70
423132196257454
09:44:16
XLON
2200
107.70
423132196257455
09:44:16
XLON
3000
107.70
423132196257456
09:44:16
XLON
5943
107.70
423132196257458
09:44:16
XLON
959
107.70
423132196257459
09:44:48
XLON
3332
107.74
423132196257515
09:44:48
XLON
2500
107.74
423132196257516
09:44:49
XLON
4320
107.74
423132196257517
09:44:49
XLON
3000
107.74
423132196257518
09:44:49
XLON
7486
107.70
423132196257655
09:45:27
XLON
654
107.66
423132196257691
09:45:32
XLON
1457
107.66
423132196257692
09:45:35
XLON
3000
107.64
423132196257693
09:45:35
XLON
112
107.66
423132196257694
09:45:37
XLON
2364
107.64
423132196257702
09:45:37
XLON
1078
107.64
423132196257703
09:46:01
XLON
4525
107.56
423132196257752
09:46:03
XLON
6468
107.56
423132196257756
09:47:45
XLON
7354
107.52
423132196257953
09:48:54
XLON
10148
107.52
423132196258032
09:49:38
XLON
3000
107.52
423132196258046
09:49:38
XLON
4082
107.52
423132196258047
09:51:20
XLON
3000
107.48
423132196258203
09:51:20
XLON
890
107.48
423132196258204
09:51:20
XLON
253
107.48
423132196258205
09:51:20
XLON
291
107.46
423132196258212
09:51:49
XLON
13146
107.52
423132196258278
09:51:59
XLON
3400
107.52
423132196258280
09:51:59
XLON
1605
107.52
423132196258281
09:54:01
XLON
6657
107.54
423132196258423
09:54:07
XLON
2100
107.54
423132196258424
09:54:07
XLON
1812
107.54
423132196258425
09:54:09
XLON
3799
107.50
423132196258451
09:54:09
XLON
695
107.50
423132196258452
09:58:13
XLON
4308
107.50
423132196258859
09:59:02
XLON
3000
107.50
423132196258860
09:59:02
XLON
3757
107.50
423132196258861
09:59:02
XLON
2404
107.50
423132196258862
09:59:19
XLON
4808
107.44
423132196258875
09:59:52
XLON
3460
107.40
423132196259082
10:01:19
XLON
5374
107.38
423132196259198
10:03:32
XLON
4843
107.46
423132196259461
10:03:33
XLON
8132
107.44
423132196259485
10:04:07
XLON
3516
107.46
423132196259595
10:04:07
XLON
7494
107.46
423132196259596
10:04:35
XLON
3201
107.44
423132196259598
10:06:03
XLON
4157
107.42
423132196259782
10:07:32
XLON
3000
107.38
423132196259909
10:07:32
XLON
1447
107.38
423132196259910
10:07:32
XLON
8180
107.38
423132196259911
10:07:54
XLON
5809
107.32
423132196259942
10:09:11
XLON
2573
107.34
423132196260115
10:09:11
XLON
2207
107.34
423132196260116
10:09:11
XLON
3031
107.34
423132196260117
10:09:11
XLON
4223
107.34
423132196260118
10:09:17
XLON
1541
107.38
423132196260060
10:10:00
XLON
6244
107.38
423132196260084
10:10:08
XLON
3000
107.36
423132196260095
10:10:13
XLON
1147
107.36
423132196260101
10:10:35
XLON
3500
107.34
423132196260137
10:10:35
XLON
129
107.34
423132196260138
10:12:35
XLON
1492
107.38
423132196260326
10:12:35
XLON
1966
107.38
423132196260327
10:13:04
XLON
4969
107.36
423132196260399
10:13:04
XLON
1532
107.36
423132196260400
10:13:08
XLON
2119
107.34
423132196260406
10:13:15
XLON
4709
107.34
423132196260460
10:13:15
XLON
3526
107.34
423132196260461
10:13:59
XLON
5595
107.44
423132196260511
10:14:13
XLON
3242
107.40
423132196260562
10:14:13
XLON
716
107.40
423132196260563
10:14:30
XLON
1683
107.40
423132196260564
10:14:30
XLON
3561
107.40
423132196260565
10:15:20
XLON
3603
107.42
423132196260635
10:18:17
XLON
3692
107.48
423132196260826
10:18:17
XLON
2520
107.48
423132196260827
10:18:17
XLON
3434
107.46
423132196260841
10:18:21
XLON
3400
107.46
423132196260842
10:18:21
XLON
1171
107.46
423132196260843
10:19:05
XLON
5516
107.44
423132196260935
10:20:09
XLON
12540
107.46
423132196261123
10:20:35
XLON
5005
107.46
423132196261217
10:21:46
XLON
7520
107.46
423132196261221
10:22:18
XLON
6721
107.48
423132196261323
10:24:52
XLON
2956
107.46
423132196261485
10:26:04
XLON
3000
107.52
423132196261553
10:26:05
XLON
3000
107.52
423132196261560
10:26:08
XLON
6443
107.52
423132196261576
10:26:08
XLON
3627
107.52
423132196261577
10:26:12
XLON
3313
107.52
423132196261578
10:28:33
XLON
4717
107.52
423132196261867
10:29:03
XLON
134
107.58
423132196261954
10:29:12
XLON
7329
107.62
423132196261991
10:29:12
XLON
6341
107.62
423132196261995
10:29:12
XLON
967
107.62
423132196261999
10:29:15
XLON
11955
107.60
423132196262016
10:29:28
XLON
12380
107.58
423132196262116
10:29:50
XLON
2337
107.60
423132196262118
10:29:50
XLON
10059
107.60
423132196262119
10:30:04
XLON
9464
107.62
423132196262362
10:30:17
XLON
3000
107.66
423132196262185
10:31:26
XLON
3729
107.62
423132196262474
10:32:56
XLON
2557
107.62
423132196262478
10:32:56
XLON
958
107.62
423132196262479
10:33:17
XLON
12129
107.56
423132196262580
10:34:07
XLON
4360
107.54
423132196262594
10:35:20
XLON
3676
107.52
423132196262728
10:35:20
XLON
3804
107.50
423132196262861
10:36:24
XLON
6175
107.50
423132196262864
10:38:36
XLON
3268
107.42
423132196263067
10:39:35
XLON
2713
107.38
423132196263196
10:39:35
XLON
9593
107.38
423132196263197
10:39:38
XLON
2472
107.36
423132196263290
10:39:38
XLON
1287
107.36
423132196263291
10:40:08
XLON
3495
107.36
423132196263326
10:43:18
XLON
3000
107.26
423132196263650
10:43:18
XLON
304
107.26
423132196263651
10:43:18
XLON
80
107.26
423132196263652
10:45:05
XLON
1674
107.34
423132196263826
10:45:05
XLON
11708
107.34
423132196263827
10:45:17
XLON
3000
107.30
423132196263832
10:45:17
XLON
3270
107.32
423132196263833
10:45:17
XLON
4284
107.32
423132196263834
10:45:32
XLON
1628
107.24
423132196263931
10:45:32
XLON
1293
107.24
423132196263932
10:46:14
XLON
2781
107.22
423132196263973
10:46:35
XLON
2776
107.22
423132196263975
10:47:56
XLON
3000
107.24
423132196264099
10:49:37
XLON
11997
107.26
423132196264461
10:50:42
XLON
3000
107.24
423132196264499
10:50:42
XLON
3332
107.24
423132196264500
10:50:42
XLON
1399
107.24
423132196264501
10:50:42
XLON
1396
107.24
423132196264502
10:50:42
XLON
12917
107.20
423132196264537
10:53:15
XLON
432
107.22
423132196264764
10:55:09
XLON
3000
107.20
423132196264943
10:55:13
XLON
13455
107.18
423132196265003
10:55:28
XLON
3395
107.18
423132196265006
10:55:28
XLON
3000
107.18
423132196265007
10:56:16
XLON
2850
107.18
423132196265113
10:56:21
XLON
12887
107.18
423132196265174
10:56:41
XLON
2792
107.16
423132196265176
10:57:31
XLON
5878
107.10
423132196265260
10:59:20
XLON
3000
107.08
423132196265480
10:59:21
XLON
13157
107.06
423132196265556
11:00:04
XLON
5412
107.06
423132196265644
11:01:05
XLON
3541
107.02
423132196265779
11:01:20
XLON
3606
107.02
423132196265781
11:02:05
XLON
5844
107.04
423132196265919
11:02:05
XLON
629
107.04
423132196265920
11:02:39
XLON
6562
107.04
423132196265928
11:03:35
XLON
9981
107.04
423132196266002
11:04:19
XLON
3592
107.02
423132196266005
11:04:39
XLON
2980
107.04
423132196266073
11:04:50
XLON
2845
107.06
423132196266206
11:05:35
XLON
3818
107.04
423132196266241
11:05:51
XLON
4214
107.02
423132196266261
11:06:02
XLON
2932
107.00
423132196266463
11:07:34
XLON
12337
107.00
423132196266469
11:07:37
XLON
3152
106.96
423132196266559
11:10:26
XLON
3000
106.90
423132196266807
11:10:26
XLON
13169
106.88
423132196266882
11:11:01
XLON
904
106.90
423132196266884
11:11:01
XLON
3000
106.90
423132196266885
11:11:01
XLON
3114
106.90
423132196266886
11:11:01
XLON
1200
106.90
423132196266887
11:11:01
XLON
4460
106.90
423132196266888
11:12:34
XLON
8871
106.98
423132196267279
11:13:59
XLON
3500
106.98
423132196267282
11:13:59
XLON
3000
106.98
423132196267283
11:14:03
XLON
6143
106.90
423132196267299
11:14:26
XLON
4874
106.90
423132196267434
11:15:12
XLON
5531
106.90
423132196267443
11:15:13
XLON
2310
106.90
423132196267444
11:15:13
XLON
462
106.90
423132196267445
11:15:25
XLON
11718
106.92
423132196267488
11:15:25
XLON
221
106.92
423132196267489
11:16:02
XLON
11783
106.88
423132196267558
11:16:12
XLON
5577
106.88
423132196267559
11:16:12
XLON
3505
106.86
423132196267656
11:16:57
XLON
3031
106.86
423132196267658
11:18:20
XLON
3270
106.88
423132196267822
11:18:25
XLON
2366
106.82
423132196267992
11:18:25
XLON
7126
106.82
423132196267993
11:19:02
XLON
6628
106.86
423132196267906
11:19:04
XLON
870
106.86
423132196267910
11:19:04
XLON
3000
106.86
423132196267911
11:19:04
XLON
1172
106.86
423132196267912
11:20:02
XLON
1098
106.84
423132196267994
11:20:02
XLON
2215
106.84
423132196267995
11:22:01
XLON
38
106.88
423132196268222
11:22:48
XLON
2232
106.88
423132196268316
11:24:09
XLON
5514
106.96
423132196268419
11:24:16
XLON
5057
106.96
423132196268429
11:24:18
XLON
7480
106.96
423132196268430
11:24:18
XLON
1212
106.96
423132196268431
11:24:20
XLON
2244
106.96
423132196268437
11:25:43
XLON
13244
106.98
423132196268614
11:26:06
XLON
5300
106.96
423132196268615
11:26:07
XLON
12338
106.94
423132196268730
11:27:20
XLON
2486
106.94
423132196268734
11:27:39
XLON
5454
106.86
423132196268820
11:27:39
XLON
1219
106.86
423132196268821
11:28:12
XLON
1664
106.86
423132196268831
11:28:12
XLON
2328
106.86
423132196268832
11:28:12
XLON
1462
106.86
423132196268833
11:29:04
XLON
4155
106.92
423132196268885
11:29:06
XLON
12439
106.90
423132196268948
11:30:08
XLON
7131
106.92
423132196268973
11:30:08
XLON
213
106.92
423132196268974
11:31:38
XLON
948
106.92
423132196269230
11:31:38
XLON
7798
106.92
423132196269231
11:31:38
XLON
1363
106.92
423132196269232
11:31:38
XLON
3060
106.92
423132196269233
11:33:32
XLON
3000
106.96
423132196269329
11:33:32
XLON
245
106.96
423132196269330
11:34:06
XLON
13393
106.96
423132196269461
11:34:13
XLON
3806
106.96
423132196269464
11:34:14
XLON
2800
106.98
423132196269480
11:34:14
XLON
926
106.98
423132196269481
11:34:38
XLON
922
106.98
423132196269539
11:34:38
XLON
1715
106.98
423132196269540
11:34:38
XLON
3000
106.98
423132196269541
11:35:40
XLON
4860
106.94
423132196269625
11:35:40
XLON
720
106.94
423132196269626
11:35:41
XLON
8466
106.94
423132196269629
11:35:41
XLON
11355
106.90
423132196269639
11:35:54
XLON
4512
106.88
423132196269675
11:35:54
XLON
4208
106.88
423132196269676
11:39:28
XLON
6923
106.84
423132196270083
11:39:28
XLON
3000
106.84
423132196270084
11:39:28
XLON
4311
106.84
423132196270080
11:39:28
XLON
3000
106.84
423132196270081
11:39:28
XLON
3395
106.84
423132196270082
11:40:02
XLON
4656
106.80
423132196270220
11:40:02
XLON
6721
106.80
423132196270221
11:40:48
XLON
2517
106.82
423132196270187
11:40:48
XLON
2897
106.82
423132196270188
11:41:05
XLON
2937
106.80
423132196270353
11:42:32
XLON
3264
106.78
423132196270363
11:42:34
XLON
3037
106.78
423132196270367
11:43:33
XLON
191
106.80
423132196270542
11:43:33
XLON
9814
106.80
423132196270543
11:47:14
XLON
3000
106.86
423132196270844
11:48:10
XLON
3201
106.94
423132196270929
11:48:15
XLON
5777
106.98
423132196270956
11:48:18
XLON
3000
106.96
423132196270958
11:48:18
XLON
483
106.98
423132196270959
11:48:53
XLON
2600
106.96
423132196271007
11:48:53
XLON
2969
106.96
423132196271008
11:48:53
XLON
1716
106.96
423132196271009
11:48:53
XLON
1586
106.96
423132196271010
11:49:09
XLON
462
106.96
423132196271052
11:49:12
XLON
3141
106.96
423132196271058
11:49:22
XLON
1493
106.98
423132196271072
11:49:45
XLON
3000
107.00
423132196271162
11:49:46
XLON
920
107.00
423132196271167
11:49:46
XLON
3687
106.98
423132196271179
11:49:47
XLON
2596
107.00
423132196271168
11:49:57
XLON
2972
106.98
423132196271190
11:49:57
XLON
2300
106.98
423132196271191
11:49:57
XLON
1627
106.98
423132196271192
11:49:57
XLON
3177
106.98
423132196271193
11:49:59
XLON
1876
106.96
423132196271202
11:49:59
XLON
3836
106.96
423132196271203
11:50:02
XLON
675
106.98
423132196271204
11:50:02
XLON
3000
106.98
423132196271205
11:50:02
XLON
1649
106.98
423132196271206
11:50:18
XLON
452
106.98
423132196271246
11:50:41
XLON
1
107.00
423132196271308
11:51:56
XLON
17
107.04
423132196271500
11:51:56
XLON
6740
107.04
423132196271501
11:51:56
XLON
5823
107.04
423132196271502
11:52:05
XLON
3000
107.02
423132196271506
11:52:05
XLON
3905
107.04
423132196271507
11:52:05
XLON
1834
107.02
423132196271508
11:52:05
XLON
1166
107.02
423132196271509
11:52:05
XLON
8070
106.98
423132196271538
11:52:07
XLON
4361
107.02
423132196271515
11:52:31
XLON
3000
106.98
423132196271541
11:52:31
XLON
2925
106.98
423132196271542
11:52:31
XLON
2143
106.98
423132196271543
11:53:07
XLON
9104
106.98
423132196271623
11:53:07
XLON
3940
106.98
423132196271624
11:53:10
XLON
1
107.00
423132196271585
11:53:27
XLON
2265
107.00
423132196271633
11:53:27
XLON
3000
107.00
423132196271634
11:53:27
XLON
7762
107.02
423132196271635
11:53:37
XLON
1674
107.00
423132196271656
11:53:37
XLON
1937
107.00
423132196271657
11:54:03
XLON
2627
107.02
423132196271703
11:54:03
XLON
1733
107.02
423132196271704
11:54:03
XLON
3000
107.02
423132196271705
11:54:03
XLON
1907
107.02
423132196271706
11:54:04
XLON
1396
107.02
423132196271708
11:54:04
XLON
1715
107.02
423132196271709
11:54:04
XLON
2244
107.02
423132196271710
11:54:04
XLON
1905
107.02
423132196271711
11:54:05
XLON
5823
107.02
423132196271712
11:54:13
XLON
5246
107.00
423132196271741
11:54:13
XLON
1985
107.00
423132196271742
11:54:13
XLON
5000
107.00
423132196271743
11:57:18
XLON
3968
107.06
423132196272027
11:59:17
XLON
1161
107.18
423132196272222
11:59:33
XLON
4509
107.16
423132196272256
12:00:01
XLON
12996
107.18
423132196272433
12:00:02
XLON
6370
107.18
423132196272443
12:00:04
XLON
2900
107.18
423132196272493
12:00:04
XLON
535
107.18
423132196272494
12:00:33
XLON
12653
107.34
423132196272889
12:00:37
XLON
3000
107.32
423132196272891
12:00:37
XLON
646
107.32
423132196272892
12:01:07
XLON
3212
107.44
423132196273059
12:01:50
XLON
3832
107.52
423132196273229
12:01:53
XLON
10184
107.52
423132196273278
12:02:32
XLON
4162
107.54
423132196273450
12:02:40
XLON
3727
107.54
423132196273451
12:03:34
XLON
3895
107.54
423132196273634
12:03:34
XLON
918
107.54
423132196273635
12:05:16
XLON
2504
107.72
423132196273950
12:05:16
XLON
1371
107.72
423132196273951
12:05:20
XLON
2800
107.72
423132196273955
12:05:20
XLON
812
107.72
423132196273956
12:05:25
XLON
9232
107.74
423132196274053
12:05:35
XLON
2561
107.78
423132196274027
12:06:00
XLON
194
107.74
423132196274057
12:06:00
XLON
5520
107.74
423132196274058
12:06:03
XLON
1770
107.72
423132196274076
12:06:03
XLON
3375
107.72
423132196274077
12:07:11
XLON
3218
107.74
423132196274239
12:07:55
XLON
10651
107.72
423132196274323
12:08:22
XLON
505
107.72
423132196274411
12:08:22
XLON
2815
107.72
423132196274412
12:10:34
XLON
5616
107.98
423132196274946
12:11:04
XLON
7591
107.98
423132196275055
12:13:26
XLON
2422
108.04
423132196275428
12:14:05
XLON
139
108.08
423132196275522
12:14:05
XLON
5775
108.08
423132196275523
12:14:05
XLON
1529
108.08
423132196275530
12:14:09
XLON
930
108.12
423132196275533
12:14:09
XLON
1690
108.12
423132196275534
12:14:09
XLON
3000
108.12
423132196275540
12:14:11
XLON
4496
108.08
423132196275573
12:14:11
XLON
5044
108.08
423132196275574
12:14:22
XLON
3298
108.12
423132196275557
12:14:39
XLON
3000
108.06
423132196275583
12:14:39
XLON
1088
108.08
423132196275584
12:14:40
XLON
990
108.02
423132196275589
12:14:40
XLON
1920
108.02
423132196275590
12:14:40
XLON
81
108.02
423132196275591
12:14:40
XLON
3019
108.02
423132196275593
12:15:12
XLON
8403
108.02
423132196275713
12:15:17
XLON
2947
108.02
423132196275714
12:15:17
XLON
557
108.02
423132196275715
12:15:24
XLON
3000
108.02
423132196275752
12:15:24
XLON
1938
108.02
423132196275753
12:15:25
XLON
2395
108.00
423132196275758
12:15:35
XLON
3000
108.02
423132196275800
12:15:39
XLON
3000
108.02
423132196275820
12:15:39
XLON
860
108.02
423132196275821
12:16:34
XLON
1014
108.02
423132196275933
12:16:45
XLON
1
108.02
423132196275964
12:17:40
XLON
148
108.04
423132196276194
12:18:10
XLON
460
108.08
423132196276438
12:18:10
XLON
11864
108.08
423132196276439
12:18:18
XLON
1443
108.10
423132196276430
12:18:23
XLON
566
108.10
423132196276451
12:18:23
XLON
3000
108.10
423132196276452
12:18:27
XLON
578
108.12
423132196276466
12:18:27
XLON
1212
108.12
423132196276467
12:18:30
XLON
3000
108.10
423132196276470
12:18:30
XLON
3000
108.10
423132196276471
12:18:30
XLON
3912
108.10
423132196276472
12:18:30
XLON
2448
108.10
423132196276473
12:18:30
XLON
2773
108.10
423132196276474
12:18:31
XLON
3000
108.10
423132196276479
12:18:31
XLON
1371
108.10
423132196276480
12:18:32
XLON
211
108.10
423132196276484
12:18:32
XLON
815
108.10
423132196276487
12:18:34
XLON
3000
108.12
423132196276502
12:18:36
XLON
819
108.14
423132196276506
12:18:38
XLON
8740
108.12
423132196276517
12:18:38
XLON
3234
108.12
423132196276518
12:18:43
XLON
3650
108.10
423132196276558
12:18:43
XLON
5090
108.10
423132196276559
12:19:00
XLON
3000
108.10
423132196276565
12:19:00
XLON
2313
108.10
423132196276566
12:20:08
XLON
12774
108.06
423132196276937
12:22:32
XLON
892
108.04
423132196277230
12:22:33
XLON
777
108.04
423132196277231
12:22:33
XLON
3000
108.04
423132196277232
12:22:35
XLON
676
108.04
423132196277234
12:22:35
XLON
2387
108.04
423132196277235
12:22:38
XLON
176
108.04
423132196277240
12:22:55
XLON
6069
108.04
423132196277398
12:22:58
XLON
12770
108.02
423132196277472
12:23:20
XLON
3615
108.02
423132196277474
12:23:20
XLON
336
108.02
423132196277475
12:24:40
XLON
3409
107.90
423132196277705
12:25:01
XLON
427
107.86
423132196277735
12:25:01
XLON
4397
107.86
423132196277736
12:26:29
XLON
5778
107.94
423132196277953
12:26:29
XLON
3766
107.94
423132196277954
12:26:55
XLON
270
107.94
423132196278283
12:26:55
XLON
5508
107.94
423132196278341
12:30:29
XLON
2562
108.00
423132196278581
12:30:29
XLON
3000
108.00
423132196278582
12:30:33
XLON
5152
107.98
423132196278697
12:31:47
XLON
2262
107.98
423132196278702
12:31:47
XLON
10251
107.98
423132196278703
12:31:47
XLON
498
107.98
423132196278704
12:31:47
XLON
4013
107.94
423132196278716
12:31:47
XLON
3098
107.94
423132196278717
12:31:54
XLON
8477
107.92
423132196278791
12:32:52
XLON
703
107.94
423132196278896
12:32:52
XLON
4304
107.94
423132196278897
12:32:53
XLON
11575
107.90
423132196278941
12:36:05
XLON
2244
108.08
423132196279551
12:36:05
XLON
3000
108.08
423132196279552
12:36:06
XLON
4444
108.08
423132196279553
12:37:24
XLON
2500
108.14
423132196279763
12:37:24
XLON
3000
108.14
423132196279764
12:37:25
XLON
3400
108.12
423132196279772
12:37:25
XLON
3000
108.12
423132196279773
12:37:27
XLON
2100
108.14
423132196279777
12:37:28
XLON
482
108.12
423132196279866
12:37:28
XLON
9121
108.12
423132196279867
12:37:28
XLON
3077
108.12
423132196279868
12:38:09
XLON
2100
108.12
423132196279873
12:38:09
XLON
3000
108.12
423132196279874
12:38:09
XLON
700
108.12
423132196279875
12:38:24
XLON
4520
108.16
423132196280013
12:39:07
XLON
2437
108.16
423132196280222
12:39:07
XLON
1000
108.16
423132196280223
12:39:07
XLON
690
108.16
423132196280224
12:39:07
XLON
551
108.16
423132196280225
12:40:43
XLON
43
108.20
423132196280257
12:40:43
XLON
3000
108.20
423132196280258
12:41:21
XLON
2823
108.20
423132196280346
12:41:21
XLON
3419
108.18
423132196280351
12:43:28
XLON
2673
108.22
423132196280643
12:43:28
XLON
3000
108.22
423132196280644
12:43:37
XLON
4739
108.18
423132196280747
12:43:39
XLON
3000
108.20
423132196280677
12:43:39
XLON
2543
108.20
423132196280678
12:43:39
XLON
282
108.20
423132196280679
12:43:41
XLON
128
108.20
423132196280680
12:44:01
XLON
2339
108.18
423132196280751
12:44:01
XLON
2782
108.18
423132196280752
12:44:08
XLON
3364
108.18
423132196280759
12:44:08
XLON
4733
108.18
423132196280760
12:48:21
XLON
510
108.32
423132196281403
12:48:26
XLON
2388
108.40
423132196281423
12:48:26
XLON
3000
108.40
423132196281424
12:48:27
XLON
3000
108.42
423132196281440
12:48:27
XLON
1980
108.42
423132196281441
12:48:29
XLON
2761
108.40
423132196281445
12:48:36
XLON
12520
108.42
423132196281491
12:48:46
XLON
3400
108.38
423132196281553
12:48:46
XLON
2274
108.38
423132196281554
12:48:46
XLON
4924
108.38
423132196281555
12:48:48
XLON
3395
108.38
423132196281593
12:48:48
XLON
2240
108.38
423132196281594
12:48:49
XLON
3000
108.38
423132196281596
12:48:51
XLON
267
108.38
423132196281597
12:48:51
XLON
6054
108.38
423132196281598
12:48:51
XLON
2388
108.38
423132196281599
12:48:51
XLON
3000
108.38
423132196281600
12:48:55
XLON
84
108.38
423132196281609
12:49:08
XLON
976
108.42
423132196281649
12:49:13
XLON
1980
108.42
423132196281669
12:49:14
XLON
3000
108.42
423132196281670
12:49:14
XLON
1200
108.42
423132196281671
12:49:14
XLON
3270
108.42
423132196281672
12:49:14
XLON
3477
108.42
423132196281673
12:49:31
XLON
4111
108.38
423132196281704
12:49:31
XLON
9496
108.38
423132196281705
12:49:31
XLON
4561
108.34
423132196281766
12:49:31
XLON
691
108.34
423132196281772
12:49:31
XLON
1000
108.34
423132196281773
12:49:31
XLON
339
108.34
423132196281774
12:49:31
XLON
323
108.34
423132196281776
12:49:31
XLON
109
108.34
423132196281784
12:49:31
XLON
2295
108.34
423132196281820
12:49:46
XLON
2829
108.32
423132196281842
12:50:02
XLON
1228
108.32
423132196281944
12:50:02
XLON
2794
108.32
423132196281945
12:51:40
XLON
477
108.36
423132196282126
12:51:40
XLON
102
108.36
423132196282127
12:53:07
XLON
7950
108.36
423132196282357
12:53:30
XLON
342
108.36
423132196282366
12:53:30
XLON
102
108.36
423132196282367
12:53:30
XLON
486
108.36
423132196282368
12:53:30
XLON
4612
108.36
423132196282369
12:53:41
XLON
6564
108.34
423132196282474
12:53:44
XLON
3892
108.34
423132196282475
12:54:09
XLON
4896
108.32
423132196282531
12:55:12
XLON
6516
108.28
423132196282749
12:55:12
XLON
3670
108.28
423132196282750
12:58:11
XLON
3216
108.30
423132196283017
12:58:15
XLON
3177
108.30
423132196283020
12:58:15
XLON
3400
108.30
423132196283021
12:58:15
XLON
2300
108.30
423132196283022
12:58:15
XLON
948
108.30
423132196283023
12:58:20
XLON
5000
108.26
423132196283039
12:58:20
XLON
349
108.26
423132196283040
13:00:02
XLON
2300
108.44
423132196283259
13:01:03
XLON
3400
108.56
423132196283382
13:01:03
XLON
600
108.56
423132196283383
13:01:03
XLON
2244
108.56
423132196283384
13:01:03
XLON
1
108.56
423132196283385
13:01:27
XLON
1179
108.60
423132196283495
13:01:27
XLON
2957
108.60
423132196283496
13:01:43
XLON
1168
108.60
423132196283540
13:01:43
XLON
3000
108.60
423132196283541
13:02:04
XLON
7170
108.54
423132196283591
13:02:10
XLON
3000
108.54
423132196283593
13:02:10
XLON
2303
108.54
423132196283594
13:02:10
XLON
344
108.54
423132196283595
13:02:30
XLON
3000
108.54
423132196283661
13:02:35
XLON
4905
108.54
423132196283676
13:03:38
XLON
781
108.56
423132196283761
13:03:38
XLON
2292
108.56
423132196283762
13:03:40
XLON
5029
108.54
423132196283813
13:03:40
XLON
7946
108.54
423132196283814
13:04:04
XLON
3400
108.52
423132196283818
13:04:04
XLON
1629
108.54
423132196283819
13:04:29
XLON
2738
108.46
423132196283899
13:04:41
XLON
3400
108.48
423132196283957
13:04:41
XLON
1565
108.50
423132196283958
13:04:41
XLON
2059
108.50
423132196283959
13:06:32
XLON
3400
108.50
423132196284164
13:06:32
XLON
457
108.50
423132196284165
13:06:32
XLON
47
108.50
423132196284166
13:07:11
XLON
3000
108.44
423132196284272
13:07:25
XLON
8661
108.44
423132196284293
13:07:25
XLON
688
108.44
423132196284294
13:07:31
XLON
9768
108.42
423132196284300
13:07:31
XLON
4440
108.40
423132196284405
13:08:28
XLON
4014
108.40
423132196284421
13:08:28
XLON
6219
108.40
423132196284422
13:08:34
XLON
3603
108.40
423132196284437
13:08:55
XLON
3400
108.36
423132196284499
13:08:55
XLON
3000
108.36
423132196284500
13:08:55
XLON
1323
108.36
423132196284501
13:09:57
XLON
1627
108.38
423132196284636
13:10:25
XLON
12700
108.40
423132196284691
13:10:34
XLON
3000
108.40
423132196284697
13:10:34
XLON
2560
108.40
423132196284698
13:10:34
XLON
2740
108.40
423132196284699
13:10:49
XLON
2936
108.38
423132196284742
13:11:02
XLON
2994
108.38
423132196284753
13:11:08
XLON
3246
108.32
423132196284801
13:11:54
XLON
3190
108.28
423132196284869
13:12:33
XLON
2845
108.26
423132196284998
13:12:33
XLON
283
108.26
423132196284999
13:13:45
XLON
507
108.28
423132196285010
13:13:45
XLON
4701
108.28
423132196285011
13:14:52
XLON
867
108.38
423132196285189
13:14:52
XLON
2410
108.38
423132196285213
13:15:03
XLON
7219
108.38
423132196285224
13:15:06
XLON
4591
108.36
423132196285260
13:16:47
XLON
3088
108.32
423132196285485
13:17:34
XLON
2803
108.30
423132196285542
13:21:10
XLON
2999
108.58
423132196285968
13:21:10
XLON
167
108.58
423132196285969
13:21:40
XLON
3400
108.56
423132196286082
13:21:40
XLON
3000
108.56
423132196286083
13:21:49
XLON
8811
108.54
423132196286164
13:22:19
XLON
3781
108.42
423132196286185
13:22:20
XLON
227
108.42
423132196286193
13:22:20
XLON
11785
108.42
423132196286194
13:22:22
XLON
593
108.34
423132196286207
13:22:22
XLON
1000
108.34
423132196286208
13:22:22
XLON
999
108.34
423132196286209
13:22:22
XLON
270
108.34
423132196286210
13:22:22
XLON
873
108.34
423132196286211
13:22:22
XLON
9371
108.34
423132196286212
13:22:32
XLON
4685
108.38
423132196286355
13:22:32
XLON
8499
108.38
423132196286356
13:23:12
XLON
4685
108.38
423132196286360
13:24:28
XLON
8672
108.36
423132196286540
13:25:26
XLON
366
108.42
423132196286677
13:25:26
XLON
5006
108.42
423132196286678
13:25:26
XLON
1259
108.42
423132196286679
13:25:52
XLON
3000
108.42
423132196286680
13:25:52
XLON
2372
108.42
423132196286681
13:28:47
XLON
3000
108.28
423132196287137
13:29:14
XLON
9678
108.34
423132196287240
13:29:21
XLON
4239
108.34
423132196287263
13:29:21
XLON
2053
108.34
423132196287264
13:30:02
XLON
3840
108.36
423132196287461
13:30:02
XLON
6822
108.36
423132196287462
13:30:02
XLON
2927
108.36
423132196287463
13:30:06
XLON
6492
108.34
423132196287492
13:30:06
XLON
3000
108.34
423132196287493
13:30:06
XLON
3000
108.36
423132196287494
13:30:06
XLON
414
108.36
423132196287495
13:30:30
XLON
7793
108.28
423132196287610
13:30:32
XLON
5568
108.28
423132196287612
13:30:36
XLON
1652
108.28
423132196287664
13:30:36
XLON
1204
108.28
423132196287665
13:31:18
XLON
2641
108.30
423132196287909
13:31:26
XLON
3897
108.34
423132196288003
13:32:16
XLON
3510
108.34
423132196288135
13:32:16
XLON
1611
108.34
423132196288136
13:32:22
XLON
3081
108.30
423132196288146
13:32:49
XLON
8761
108.30
423132196288310
13:32:49
XLON
2261
108.30
423132196288311
13:33:00
XLON
1739
108.30
423132196288312
13:33:22
XLON
2968
108.18
423132196288401
13:33:22
XLON
2336
108.18
423132196288402
13:33:22
XLON
1000
108.18
423132196288424
13:33:22
XLON
660
108.18
423132196288463
13:33:22
XLON
660
108.18
423132196288464
13:33:43
XLON
6200
108.14
423132196288587
13:33:59
XLON
4195
108.14
423132196288624
13:35:09
XLON
4019
108.14
423132196288827
13:35:09
XLON
8200
108.14
423132196288828
13:35:53
XLON
1280
108.24
423132196289165
13:35:53
XLON
10249
108.24
423132196289166
13:36:15
XLON
1021
108.22
423132196289227
13:36:43
XLON
3747
108.30
423132196289351
13:36:43
XLON
139
108.30
423132196289376
13:36:50
XLON
6216
108.30
423132196289380
13:37:05
XLON
12221
108.26
423132196289541
13:37:09
XLON
6990
108.26
423132196289542
13:37:09
XLON
3000
108.26
423132196289543
13:37:28
XLON
1690
108.18
423132196289662
13:37:28
XLON
1098
108.18
423132196289667
13:37:50
XLON
2552
108.18
423132196289691
13:38:11
XLON
6127
108.20
423132196289870
13:38:11
XLON
4299
108.20
423132196289871
13:38:40
XLON
3000
108.20
423132196289874
13:38:40
XLON
3127
108.20
423132196289875
13:38:47
XLON
6148
108.20
423132196289942
13:38:52
XLON
5422
108.18
423132196289961
13:38:55
XLON
1000
108.18
423132196289962
13:38:55
XLON
4236
108.18
423132196289963
13:39:12
XLON
1690
108.14
423132196290080
13:39:12
XLON
310
108.14
423132196290091
13:39:36
XLON
10544
108.22
423132196290164
13:39:37
XLON
9908
108.20
423132196290203
13:39:37
XLON
1921
108.20
423132196290204
13:39:40
XLON
759
108.20
423132196290207
13:39:40
XLON
3000
108.20
423132196290208
13:39:40
XLON
6149
108.20
423132196290209
13:39:45
XLON
471
108.16
423132196290294
13:39:45
XLON
2924
108.16
423132196290295
13:40:31
XLON
3400
108.16
423132196290518
13:40:31
XLON
702
108.16
423132196290519
13:40:34
XLON
13387
108.12
423132196290586
13:40:43
XLON
1400
108.10
423132196290619
13:40:43
XLON
3000
108.10
423132196290620
13:40:46
XLON
1400
108.08
423132196290635
13:40:47
XLON
1400
108.08
423132196290637
13:40:49
XLON
1400
108.08
423132196290639
13:40:50
XLON
3000
108.08
423132196290641
13:40:54
XLON
1400
108.08
423132196290652
13:40:56
XLON
1400
108.08
423132196290654
13:40:56
XLON
1408
108.08
423132196290655
13:41:00
XLON
1400
108.08
423132196290667
13:41:00
XLON
2579
108.08
423132196290668
13:41:05
XLON
3300
108.04
423132196290697
13:41:05
XLON
2171
108.04
423132196290698
13:41:08
XLON
7593
108.04
423132196290729
13:41:21
XLON
3162
108.04
423132196290776
13:41:22
XLON
3709
108.04
423132196290778
13:41:55
XLON
1400
108.04
423132196290884
13:41:56
XLON
1400
108.04
423132196290885
13:41:56
XLON
4326
108.02
423132196290900
13:41:56
XLON
7529
108.02
423132196290903
13:42:04
XLON
1400
108.04
423132196290922
13:42:06
XLON
1400
108.04
423132196290928
13:42:20
XLON
1400
108.08
423132196290976
13:42:21
XLON
1400
108.08
423132196290984
13:42:21
XLON
13208
108.06
423132196291033
13:42:22
XLON
1400
108.08
423132196290986
13:42:34
XLON
1545
108.04
423132196291048
13:42:34
XLON
1690
108.04
423132196291067
13:43:20
XLON
5664
108.08
423132196291310
13:43:20
XLON
2035
108.08
423132196291311
13:44:39
XLON
10651
108.08
423132196291565
13:45:01
XLON
1394
108.02
423132196291633
13:45:01
XLON
2877
108.02
423132196291634
13:45:35
XLON
2322
107.94
423132196291860
13:45:35
XLON
9593
107.94
423132196291861
13:45:57
XLON
1400
108.02
423132196292053
13:45:58
XLON
1400
108.02
423132196292055
13:46:00
XLON
2436
108.00
423132196292085
13:46:00
XLON
2100
108.00
423132196292086
13:46:00
XLON
8801
108.00
423132196292087
13:46:01
XLON
3292
107.98
423132196292120
13:46:01
XLON
4338
107.98
423132196292132
13:46:01
XLON
5306
107.98
423132196292133
13:46:07
XLON
3000
107.98
423132196292136
13:46:07
XLON
2000
107.98
423132196292137
13:46:41
XLON
1685
107.94
423132196292283
13:47:24
XLON
5072
108.02
423132196292469
13:47:31
XLON
6309
108.04
423132196292513
13:47:34
XLON
4217
108.04
423132196292516
13:47:36
XLON
8312
108.04
423132196292542
13:47:47
XLON
3931
108.04
423132196292621
13:48:53
XLON
4874
107.98
423132196292860
13:48:59
XLON
8481
107.94
423132196292881
13:48:59
XLON
3601
107.94
423132196292882
13:49:00
XLON
4258
107.94
423132196292897
13:49:04
XLON
9026
107.94
423132196292929
13:49:05
XLON
6200
107.88
423132196292948
13:50:15
XLON
1281
107.98
423132196293191
13:50:44
XLON
6557
108.00
423132196293360
13:50:44
XLON
3510
108.00
423132196293361
13:51:57
XLON
2947
108.08
423132196293657
13:52:00
XLON
3134
108.08
423132196293658
13:52:00
XLON
6164
108.06
423132196293753
13:52:28
XLON
3000
108.04
423132196293757
13:52:28
XLON
1708
108.04
423132196293758
13:53:29
XLON
4393
108.12
423132196294021
13:53:29
XLON
2403
108.12
423132196294022
13:55:52
XLON
5148
108.22
423132196294440
13:55:52
XLON
3000
108.22
423132196294441
13:55:52
XLON
918
108.22
423132196294442
13:56:11
XLON
4705
108.18
423132196294465
13:56:11
XLON
459
108.18
423132196294471
13:56:14
XLON
11348
108.18
423132196294472
13:56:23
XLON
10015
108.18
423132196294561
13:56:53
XLON
5770
108.18
423132196294563
13:57:22
XLON
4309
108.22
423132196294679
13:58:41
XLON
3020
108.26
423132196294954
13:58:41
XLON
1545
108.26
423132196294955
13:58:41
XLON
6782
108.26
423132196294956
13:58:59
XLON
7310
108.24
423132196295039
13:59:36
XLON
5526
108.20
423132196295108
14:01:16
XLON
5370
108.30
423132196295559
14:01:19
XLON
4004
108.32
423132196295521
14:01:19
XLON
1404
108.32
423132196295522
14:02:01
XLON
1085
108.30
423132196295669
14:02:01
XLON
1956
108.30
423132196295670
14:02:38
XLON
3403
108.38
423132196295847
14:02:43
XLON
2395
108.38
423132196295921
14:02:43
XLON
487
108.38
423132196295922
14:03:11
XLON
1383
108.40
423132196296043
14:03:11
XLON
1661
108.40
423132196296044
14:03:12
XLON
2988
108.38
423132196296062
14:03:12
XLON
1904
108.38
423132196296063
14:03:12
XLON
4773
108.38
423132196296064
14:03:12
XLON
2634
108.38
423132196296065
14:03:13
XLON
355
108.38
423132196296066
14:03:13
XLON
2278
108.38
423132196296067
14:03:13
XLON
355
108.38
423132196296068
14:03:42
XLON
3404
108.34
423132196296192
14:03:50
XLON
3053
108.30
423132196296324
14:04:33
XLON
3000
108.30
423132196296326
14:04:33
XLON
2039
108.30
423132196296327
14:06:13
XLON
2488
108.26
423132196296667
14:06:14
XLON
2199
108.26
423132196296670
14:06:14
XLON
602
108.26
423132196296671
14:06:29
XLON
2769
108.26
423132196296725
14:07:00
XLON
2767
108.30
423132196296815
14:07:00
XLON
1826
108.30
423132196296816
14:07:00
XLON
2665
108.30
423132196296817
14:07:39
XLON
2537
108.30
423132196296985
14:07:39
XLON
1694
108.30
423132196296986
14:07:39
XLON
2387
108.30
423132196296987
14:07:41
XLON
2662
108.30
423132196297044
14:07:41
XLON
3072
108.30
423132196297052
14:07:41
XLON
1809
108.30
423132196297053
14:08:02
XLON
6555
108.30
423132196297054
14:08:41
XLON
8013
108.30
423132196297322
14:09:04
XLON
1451
108.30
423132196297323
14:09:04
XLON
2563
108.30
423132196297324
14:09:35
XLON
2360
108.30
423132196297439
14:09:35
XLON
1157
108.30
423132196297440
14:09:49
XLON
519
108.30
423132196297513
14:09:49
XLON
2447
108.30
423132196297514
14:10:56
XLON
5811
108.28
423132196297754
14:10:56
XLON
2023
108.28
423132196297755
14:11:36
XLON
8918
108.30
423132196297858
14:12:20
XLON
1987
108.36
423132196298022
14:12:20
XLON
4647
108.36
423132196298023
14:13:30
XLON
2000
108.38
423132196298309
14:13:30
XLON
850
108.38
423132196298310
14:13:46
XLON
2813
108.38
423132196298366
14:13:49
XLON
794
108.40
423132196298400
14:13:51
XLON
12537
108.38
423132196298442
14:13:52
XLON
3290
108.40
423132196298406
14:14:36
XLON
1388
108.30
423132196298727
14:14:36
XLON
6167
108.30
423132196298728
14:15:32
XLON
9754
108.34
423132196298956
14:16:52
XLON
5853
108.50
423132196299367
14:17:08
XLON
5601
108.46
423132196299484
14:17:32
XLON
7322
108.42
423132196299599
14:18:04
XLON
3000
108.42
423132196299600
14:18:04
XLON
2951
108.42
423132196299601
14:19:00
XLON
9311
108.38
423132196299835
14:19:30
XLON
2594
108.34
423132196299959
14:19:30
XLON
3679
108.34
423132196299960
14:20:28
XLON
333
108.36
423132196300263
14:20:28
XLON
6358
108.36
423132196300264
14:20:47
XLON
43
108.32
423132196300311
14:20:47
XLON
464
108.32
423132196300312
14:20:47
XLON
1727
108.32
423132196300320
14:20:47
XLON
2029
108.32
423132196300323
14:20:47
XLON
1014
108.32
423132196300343
14:22:05
XLON
2794
108.30
423132196300649
14:22:08
XLON
10066
108.30
423132196300680
14:24:33
XLON
795
108.30
423132196301152
14:24:33
XLON
1220
108.30
423132196301170
14:24:56
XLON
9694
108.32
423132196301213
14:25:00
XLON
3899
108.30
423132196301245
14:25:16
XLON
290
108.32
423132196301246
14:25:16
XLON
3000
108.32
423132196301247
14:25:16
XLON
5988
108.32
423132196301248
14:25:16
XLON
2580
108.32
423132196301249
14:25:45
XLON
3106
108.32
423132196301430
14:26:14
XLON
3000
108.28
423132196301664
14:26:46
XLON
420
108.28
423132196301818
14:26:47
XLON
6960
108.28
423132196301822
14:26:48
XLON
903
108.26
423132196301835
14:26:48
XLON
2079
108.26
423132196301836
14:26:48
XLON
1048
108.26
423132196301837
14:26:49
XLON
3681
108.28
423132196301826
14:27:32
XLON
900
108.24
423132196301947
14:27:32
XLON
3000
108.24
423132196301948
14:27:32
XLON
1695
108.24
423132196301949
14:28:10
XLON
89
108.18
423132196302132
14:28:10
XLON
4057
108.18
423132196302144
14:28:10
XLON
9503
108.18
423132196302145
14:28:46
XLON
12255
108.14
423132196302262
14:28:57
XLON
1538
108.16
423132196302229
14:29:04
XLON
713
108.12
423132196302448
14:29:04
XLON
5868
108.12
423132196302449
14:29:42
XLON
4933
108.12
423132196302450
14:29:42
XLON
220
108.12
423132196302451
14:30:15
XLON
1692
108.14
423132196302576
14:30:15
XLON
1935
108.14
423132196302629
14:30:15
XLON
1420
108.14
423132196302630
14:30:26
XLON
2079
108.16
423132196302623
14:30:50
XLON
12196
108.08
423132196302794
14:31:03
XLON
3174
108.08
423132196302796
14:31:03
XLON
9460
108.08
423132196302797
14:32:36
XLON
4052
108.18
423132196303144
14:32:36
XLON
4057
108.18
423132196303158
14:32:36
XLON
3174
108.18
423132196303159
14:32:40
XLON
5
108.18
423132196303162
14:33:20
XLON
9602
108.18
423132196303345
14:33:26
XLON
1
108.20
423132196303329
14:33:53
XLON
1745
108.20
423132196303400
14:33:53
XLON
920
108.20
423132196303401
14:33:53
XLON
8000
108.20
423132196303402
14:33:53
XLON
1080
108.20
423132196303403
14:33:53
XLON
1301
108.20
423132196303404
14:33:54
XLON
3828
108.20
423132196303430
14:33:54
XLON
8114
108.20
423132196303431
14:33:54
XLON
1219
108.20
423132196303432
14:33:57
XLON
3000
108.18
423132196303437
14:33:57
XLON
3400
108.20
423132196303438
14:33:57
XLON
3000
108.20
423132196303439
14:33:57
XLON
2679
108.20
423132196303440
14:33:58
XLON
2560
108.20
423132196303441
14:33:58
XLON
8715
108.20
423132196303442
14:34:22
XLON
767
108.18
423132196303560
14:34:22
XLON
8091
108.18
423132196303561
14:34:22
XLON
1000
108.18
423132196303562
14:34:27
XLON
4718
108.18
423132196303611
14:34:27
XLON
8094
108.18
423132196303612
14:34:37
XLON
2100
108.22
423132196303597
14:34:37
XLON
5305
108.22
423132196303598
14:34:41
XLON
3985
108.16
423132196303776
14:35:29
XLON
2987
108.16
423132196303801
14:35:29
XLON
3000
108.16
423132196303802
14:35:29
XLON
1000
108.16
423132196303804
14:35:29
XLON
4000
108.16
423132196303805
14:35:29
XLON
1268
108.16
423132196303806
14:35:33
XLON
1965
108.10
423132196303853
14:35:33
XLON
3000
108.10
423132196303854
14:35:33
XLON
1813
108.10
423132196303855
14:35:57
XLON
4600
108.10
423132196303973
14:35:57
XLON
1400
108.10
423132196303974
14:36:15
XLON
1400
108.12
423132196304054
14:36:20
XLON
1400
108.12
423132196304074
14:36:20
XLON
8814
108.12
423132196304075
14:36:25
XLON
2
108.12
423132196304110
14:36:51
XLON
5784
108.14
423132196304296
14:36:51
XLON
3000
108.14
423132196304297
14:36:51
XLON
1400
108.14
423132196304298
14:36:51
XLON
3000
108.14
423132196304299
14:36:52
XLON
1400
108.14
423132196304300
14:36:53
XLON
1400
108.14
423132196304302
14:36:54
XLON
585
108.14
423132196304303
14:36:54
XLON
1400
108.14
423132196304305
14:36:54
XLON
1606
108.14
423132196304306
14:36:55
XLON
1400
108.14
423132196304319
14:37:01
XLON
12918
108.12
423132196304386
14:37:03
XLON
2000
108.12
423132196304394
14:37:09
XLON
5586
108.12
423132196304468
14:37:56
XLON
1400
108.08
423132196304690
14:37:57
XLON
6060
108.08
423132196304697
14:37:57
XLON
3000
108.08
423132196304698
14:38:01
XLON
3000
108.08
423132196304713
14:38:01
XLON
9000
108.08
423132196304714
14:38:01
XLON
881
108.08
423132196304715
14:38:01
XLON
1204
108.06
423132196304749
14:38:01
XLON
3000
108.06
423132196304750
14:38:01
XLON
469
108.06
423132196304751
14:38:10
XLON
1340
108.06
423132196304801
14:38:32
XLON
1162
108.12
423132196304864
14:38:32
XLON
1725
108.12
423132196304865
14:38:32
XLON
4055
108.10
423132196304881
14:38:46
XLON
1387
108.14
423132196304942
14:38:47
XLON
1400
108.16
423132196304953
14:38:47
XLON
1518
108.14
423132196304955
14:38:47
XLON
1000
108.14
423132196304965
14:38:47
XLON
7182
108.14
423132196304966
14:39:05
XLON
381
108.16
423132196305022
14:39:07
XLON
2677
108.16
423132196305036
14:39:07
XLON
6000
108.16
423132196305037
14:39:07
XLON
2705
108.16
423132196305038
14:39:13
XLON
61
108.16
423132196305068
14:39:13
XLON
1000
108.16
423132196305069
14:39:13
XLON
1000
108.16
423132196305070
14:39:13
XLON
2000
108.16
423132196305071
14:39:13
XLON
686
108.16
423132196305072
14:39:31
XLON
3556
108.14
423132196305196
14:39:31
XLON
7676
108.14
423132196305197
14:39:56
XLON
11116
108.14
423132196305308
14:40:08
XLON
3000
108.14
423132196305311
14:40:08
XLON
4077
108.14
423132196305312
14:40:34
XLON
1249
108.16
423132196305408
14:40:38
XLON
2153
108.16
423132196305416
14:40:38
XLON
898
108.16
423132196305417
14:40:43
XLON
2102
108.16
423132196305440
14:40:43
XLON
852
108.16
423132196305441
14:40:49
XLON
909
108.16
423132196305456
14:40:49
XLON
2045
108.16
423132196305457
14:40:54
XLON
1400
108.16
423132196305472
14:40:54
XLON
1392
108.16
423132196305473
14:41:07
XLON
8387
108.14
423132196305580
14:41:23
XLON
1000
108.12
423132196305612
14:41:23
XLON
3000
108.12
423132196305613
14:41:25
XLON
3172
108.10
423132196305680
14:41:28
XLON
2117
108.12
423132196305629
14:41:28
XLON
1008
108.12
423132196305630
14:41:33
XLON
1483
108.12
423132196305641
14:41:33
XLON
1470
108.12
423132196305642
14:41:39
XLON
261
108.12
423132196305649
14:41:39
XLON
2387
108.12
423132196305650
14:41:39
XLON
305
108.12
423132196305651
14:41:44
XLON
3000
108.10
423132196305689
14:41:44
XLON
6093
108.10
423132196305690
14:42:11
XLON
1400
108.08
423132196305849
14:42:11
XLON
2328
108.08
423132196305850
14:42:17
XLON
613
108.08
423132196305889
14:42:29
XLON
699
108.10
423132196305943
14:42:29
XLON
1387
108.10
423132196305944
14:42:31
XLON
1400
108.10
423132196305957
14:42:33
XLON
1400
108.10
423132196305960
14:42:33
XLON
5249
108.10
423132196305961
14:42:33
XLON
355
108.10
423132196305962
14:42:38
XLON
1400
108.10
423132196305982
14:42:38
XLON
1387
108.10
423132196305983
14:42:43
XLON
1400
108.10
423132196305992
14:42:43
XLON
1822
108.10
423132196305993
14:43:30
XLON
1400
108.08
423132196306158
14:43:31
XLON
1270
108.08
423132196306167
14:43:35
XLON
6560
108.10
423132196306195
14:43:35
XLON
3000
108.10
423132196306196
14:43:37
XLON
1400
108.10
423132196306201
14:43:38
XLON
1400
108.10
423132196306213
14:43:39
XLON
1400
108.10
423132196306218
14:43:40
XLON
1400
108.10
423132196306224
14:43:41
XLON
1400
108.10
423132196306229
14:43:44
XLON
1400
108.10
423132196306246
14:43:45
XLON
1400
108.10
423132196306253
14:43:48
XLON
1400
108.12
423132196306261
14:43:51
XLON
1400
108.12
423132196306265
14:43:51
XLON
1387
108.12
423132196306266
14:43:51
XLON
1460
108.12
423132196306267
14:43:53
XLON
3934
108.12
423132196306332
14:43:56
XLON
1400
108.14
423132196306286
14:43:56
XLON
1387
108.14
423132196306287
14:44:03
XLON
1400
108.14
423132196306356
14:44:03
XLON
1387
108.14
423132196306357
14:44:11
XLON
2971
108.14
423132196306390
14:44:58
XLON
1400
108.10
423132196306525
14:45:02
XLON
1400
108.10
423132196306531
14:45:03
XLON
898
108.10
423132196306543
14:45:03
XLON
1400
108.10
423132196306544
14:45:04
XLON
1400
108.10
423132196306549
14:45:05
XLON
613
108.10
423132196306553
14:45:06
XLON
1400
108.10
423132196306554
14:45:07
XLON
1400
108.10
423132196306556
14:45:08
XLON
1400
108.10
423132196306557
14:45:10
XLON
1400
108.10
423132196306559
14:45:20
XLON
287
108.10
423132196306604
14:45:50
XLON
1400
108.12
423132196306710
14:45:51
XLON
1400
108.12
423132196306711
14:45:51
XLON
3000
108.12
423132196306712
14:45:51
XLON
12483
108.10
423132196306741
14:45:52
XLON
2565
108.12
423132196306723
14:46:31
XLON
744
108.14
423132196306885
14:46:31
XLON
1809
108.14
423132196306886
14:46:32
XLON
1400
108.14
423132196306897
14:46:32
XLON
2589
108.14
423132196306898
14:46:57
XLON
2000
108.14
423132196307040
14:46:58
XLON
1400
108.14
423132196307042
14:46:58
XLON
513
108.14
423132196307043
14:46:58
XLON
937
108.14
423132196307044
14:46:58
XLON
637
108.12
423132196307094
14:46:58
XLON
1000
108.12
423132196307095
14:46:58
XLON
6000
108.12
423132196307096
14:46:58
XLON
3000
108.12
423132196307097
14:46:58
XLON
1679
108.12
423132196307098
14:47:09
XLON
3167
108.12
423132196307136
14:47:15
XLON
1611
108.12
423132196307139
14:47:15
XLON
2181
108.12
423132196307140
14:47:15
XLON
3747
108.12
423132196307141
14:47:42
XLON
1906
108.10
423132196307404
14:47:42
XLON
6791
108.10
423132196307405
14:48:12
XLON
1350
108.08
423132196307447
14:48:12
XLON
2298
108.08
423132196307448
14:48:34
XLON
1400
108.04
423132196307518
14:48:34
XLON
2283
108.04
423132196307519
14:48:52
XLON
1400
108.06
423132196307650
14:48:53
XLON
1400
108.06
423132196307670
14:49:06
XLON
3131
108.04
423132196307709
14:49:12
XLON
11168
108.06
423132196307765
14:49:12
XLON
2161
108.06
423132196307766
14:49:27
XLON
1400
108.02
423132196307788
14:49:27
XLON
2147
108.02
423132196307789
14:49:57
XLON
5800
107.98
423132196307977
14:50:26
XLON
2655
107.88
423132196308015
14:50:26
XLON
1248
107.88
423132196308016
14:51:53
XLON
1400
107.80
423132196308278
14:51:53
XLON
3000
107.80
423132196308279
14:51:55
XLON
1400
107.80
423132196308286
14:51:55
XLON
1391
107.80
423132196308287
14:51:57
XLON
1400
107.80
423132196308301
14:52:14
XLON
3000
107.86
423132196308368
14:52:14
XLON
2102
107.86
423132196308369
14:52:14
XLON
2610
107.86
423132196308370
14:52:24
XLON
3909
107.86
423132196308426
14:52:28
XLON
12643
107.84
423132196308624
14:52:41
XLON
2481
107.86
423132196308556
14:52:41
XLON
763
107.86
423132196308557
14:53:03
XLON
3000
107.84
423132196308631
14:53:03
XLON
3484
107.84
423132196308632
14:53:03
XLON
3000
107.78
423132196308721
14:53:26
XLON
1000
107.80
423132196308807
14:53:26
XLON
2000
107.80
423132196308808
14:53:26
XLON
10115
107.80
423132196308809
14:55:02
XLON
3000
107.94
423132196309087
14:55:03
XLON
6061
107.90
423132196309103
14:55:03
XLON
3000
107.90
423132196309104
14:55:03
XLON
3074
107.90
423132196309105
14:55:06
XLON
6000
107.90
423132196309112
14:55:06
XLON
316
107.90
423132196309113
14:55:08
XLON
1316
107.90
423132196309115
14:55:10
XLON
704
107.90
423132196309143
14:55:10
XLON
1000
107.90
423132196309147
14:55:10
XLON
1000
107.90
423132196309160
14:55:10
XLON
2309
107.90
423132196309161
14:55:48
XLON
3389
107.88
423132196309338
14:56:01
XLON
3000
107.86
423132196309346
14:56:01
XLON
2341
107.86
423132196309347
14:56:07
XLON
5790
107.90
423132196309600
14:56:57
XLON
3304
107.90
423132196309610
14:57:01
XLON
5671
107.90
423132196309690
14:57:01
XLON
6295
107.90
423132196309691
14:57:12
XLON
3000
107.90
423132196309692
14:57:12
XLON
2671
107.90
423132196309693
14:58:11
XLON
4641
108.02
423132196309896
14:58:44
XLON
3591
108.04
423132196310064
14:58:44
XLON
2332
108.04
423132196310065
14:58:44
XLON
2869
108.04
423132196310066
14:58:44
XLON
1639
108.04
423132196310067
14:58:44
XLON
2258
108.04
423132196310068
14:58:49
XLON
3000
108.04
423132196310077
14:58:49
XLON
2400
108.06
423132196310078
14:58:49
XLON
2095
108.06
423132196310079
14:59:47
XLON
1400
108.00
423132196310280
14:59:48
XLON
1400
108.00
423132196310281
15:00:10
XLON
1
107.98
423132196310334
15:00:27
XLON
3000
107.98
423132196310354
15:00:27
XLON
433
107.98
423132196310355
15:00:27
XLON
3692
107.96
423132196310372
15:00:27
XLON
938
107.96
423132196310373
15:00:33
XLON
3902
107.96
423132196310385
15:00:33
XLON
661
107.96
423132196310386
15:00:33
XLON
1133
107.96
423132196310394
15:00:49
XLON
4405
107.96
423132196310578
15:01:13
XLON
3128
107.96
423132196310584
15:01:13
XLON
896
107.96
423132196310585
15:01:37
XLON
3000
107.94
423132196310698
15:01:37
XLON
429
107.94
423132196310699
15:02:14
XLON
3000
107.88
423132196310801
15:02:14
XLON
3576
107.90
423132196310802
15:02:28
XLON
501
107.82
423132196310904
15:02:29
XLON
1400
107.82
423132196310925
15:02:31
XLON
1400
107.82
423132196310932
15:02:33
XLON
1400
107.82
423132196310945
15:02:35
XLON
1666
107.84
423132196310955
15:02:36
XLON
1400
107.82
423132196310966
15:02:37
XLON
1400
107.82
423132196310971
15:02:38
XLON
1400
107.82
423132196310978
15:02:38
XLON
3000
107.82
423132196310979
15:02:39
XLON
1400
107.82
423132196310986
15:02:40
XLON
1400
107.82
423132196310987
15:02:41
XLON
5497
107.82
423132196310991
15:02:44
XLON
10781
107.80
423132196311002
15:03:28
XLON
5181
107.80
423132196311207
15:03:38
XLON
3649
107.78
423132196311271
15:04:04
XLON
3319
107.78
423132196311276
15:04:12
XLON
2509
107.78
423132196311305
15:04:12
XLON
3591
107.78
423132196311306
15:04:15
XLON
1374
107.74
423132196311472
15:04:15
XLON
3874
107.74
423132196311473
15:06:05
XLON
1400
107.72
423132196311805
15:06:05
XLON
3000
107.72
423132196311806
15:06:05
XLON
2000
107.72
423132196311807
15:07:05
XLON
1400
107.72
423132196312036
15:07:05
XLON
13111
107.70
423132196312123
15:07:06
XLON
1400
107.72
423132196312047
15:07:07
XLON
1400
107.72
423132196312052
15:07:08
XLON
1400
107.72
423132196312060
15:07:09
XLON
1400
107.72
423132196312061
15:07:11
XLON
1400
107.72
423132196312063
15:07:12
XLON
1400
107.72
423132196312070
15:07:13
XLON
1400
107.72
423132196312071
15:08:29
XLON
1400
107.74
423132196312525
15:08:32
XLON
1400
107.74
423132196312528
15:08:32
XLON
1255
107.74
423132196312529
15:08:32
XLON
485
107.74
423132196312530
15:08:39
XLON
466
107.74
423132196312570
15:08:42
XLON
1400
107.74
423132196312577
15:08:43
XLON
4411
107.76
423132196312684
15:08:49
XLON
1400
107.78
423132196312678
15:08:49
XLON
1573
107.78
423132196312679
15:08:52
XLON
1376
107.76
423132196312690
15:09:00
XLON
13511
107.74
423132196312764
15:09:38
XLON
8227
107.78
423132196312981
15:10:05
XLON
12969
107.74
423132196313054
15:10:07
XLON
3000
107.74
423132196313055
15:10:28
XLON
738
107.76
423132196313211
15:10:28
XLON
1000
107.76
423132196313214
15:10:28
XLON
1000
107.76
423132196313215
15:10:28
XLON
1000
107.76
423132196313216
15:12:06
XLON
1400
107.78
423132196313590
15:12:07
XLON
1400
107.78
423132196313595
15:12:22
XLON
2021
107.82
423132196313675
15:12:22
XLON
3000
107.82
423132196313676
15:12:23
XLON
2114
107.82
423132196313677
15:12:24
XLON
80
107.82
423132196313687
15:12:25
XLON
4441
107.82
423132196313688
15:12:25
XLON
2114
107.82
423132196313689
15:12:33
XLON
6866
107.84
423132196313754
15:12:33
XLON
1000
107.84
423132196313755
15:12:33
XLON
1000
107.84
423132196313756
15:12:33
XLON
1000
107.84
423132196313757
15:12:33
XLON
4487
107.84
423132196313765
15:12:35
XLON
5682
107.80
423132196313795
15:12:35
XLON
3092
107.80
423132196313797
15:12:35
XLON
3097
107.80
423132196313798
15:12:52
XLON
991
107.80
423132196313886
15:12:59
XLON
2000
107.78
423132196313896
15:12:59
XLON
10067
107.78
423132196313897
15:13:01
XLON
4453
107.78
423132196313901
15:13:01
XLON
8173
107.78
423132196313902
15:13:03
XLON
6752
107.78
423132196313906
15:13:04
XLON
3186
107.76
423132196313930
15:13:46
XLON
12729
107.74
423132196314111
15:14:05
XLON
4992
107.72
423132196314133
15:14:05
XLON
7820
107.72
423132196314134
15:14:23
XLON
1993
107.70
423132196314146
15:14:23
XLON
4054
107.70
423132196314147
15:14:23
XLON
714
107.70
423132196314149
15:14:23
XLON
1342
107.70
423132196314150
15:14:23
XLON
714
107.70
423132196314151
15:14:48
XLON
1392
107.76
423132196314240
15:14:48
XLON
1335
107.76
423132196314241
15:14:59
XLON
8638
107.74
423132196314272
15:15:00
XLON
4193
107.74
423132196314273
15:15:27
XLON
2229
107.74
423132196314374
15:15:27
XLON
7825
107.74
423132196314375
15:15:55
XLON
97
107.76
423132196314533
15:15:55
XLON
12219
107.76
423132196314534
15:15:58
XLON
3000
107.76
423132196314535
15:15:58
XLON
306
107.76
423132196314536
15:16:05
XLON
3594
107.70
423132196314579
15:16:22
XLON
2411
107.66
423132196314722
15:16:22
XLON
4480
107.66
423132196314723
15:16:40
XLON
6794
107.66
423132196314724
15:16:45
XLON
3498
107.68
423132196314745
15:17:26
XLON
1694
107.74
423132196314929
15:17:26
XLON
9797
107.74
423132196314930
15:17:48
XLON
2810
107.74
423132196314998
15:17:53
XLON
2680
107.74
423132196315004
15:17:53
XLON
171
107.74
423132196315005
15:17:53
XLON
1000
107.74
423132196315027
15:17:53
XLON
3367
107.74
423132196315028
15:17:53
XLON
870
107.74
423132196315029
15:17:53
XLON
3488
107.74
423132196315030
15:19:19
XLON
17844
107.72
423132196315252
15:19:19
XLON
3000
107.72
423132196315253
15:19:22
XLON
1752
107.72
423132196315265
15:19:22
XLON
6352
107.72
423132196315266
15:19:22
XLON
1952
107.72
423132196315267
15:19:27
XLON
3000
107.74
423132196315354
15:19:30
XLON
11214
107.70
423132196315535
15:19:30
XLON
1148
107.70
423132196315536
15:20:12
XLON
3000
107.70
423132196315537
15:20:12
XLON
9583
107.70
423132196315538
15:20:12
XLON
1952
107.70
423132196315539
15:20:32
XLON
9905
107.72
423132196316055
15:21:21
XLON
1914
107.72
423132196316063
15:21:21
XLON
2187
107.72
423132196316064
15:21:21
XLON
1789
107.72
423132196316065
15:21:21
XLON
2475
107.72
423132196316077
15:21:21
XLON
376
107.72
423132196316078
15:22:19
XLON
117
107.68
423132196316401
15:22:19
XLON
3374
107.68
423132196316402
15:22:27
XLON
3000
107.70
423132196316376
15:22:27
XLON
1519
107.70
423132196316377
15:22:27
XLON
4958
107.70
423132196316378
15:22:32
XLON
3426
107.68
423132196316403
15:22:32
XLON
1997
107.66
423132196316406
15:22:32
XLON
11071
107.66
423132196316407
15:22:33
XLON
63
107.66
423132196316413
15:22:33
XLON
7295
107.66
423132196316414
15:22:33
XLON
5957
107.66
423132196316415
15:22:33
XLON
674
107.68
423132196316404
15:23:08
XLON
508
107.64
423132196316557
15:23:08
XLON
700
107.64
423132196316558
15:23:13
XLON
2000
107.68
423132196316545
15:23:13
XLON
3000
107.68
423132196316546
15:23:13
XLON
5494
107.68
423132196316547
15:23:13
XLON
1952
107.68
423132196316548
15:23:13
XLON
648
107.68
423132196316549
15:23:30
XLON
1952
107.70
423132196316614
15:23:30
XLON
2000
107.70
423132196316615
15:23:30
XLON
2786
107.70
423132196316616
15:23:36
XLON
1952
107.70
423132196316644
15:23:36
XLON
796
107.70
423132196316645
15:23:45
XLON
6393
107.72
423132196316675
15:23:45
XLON
3000
107.72
423132196316676
15:23:45
XLON
1860
107.72
423132196316677
15:24:03
XLON
3925
107.70
423132196316717
15:24:05
XLON
10520
107.68
423132196316744
15:24:51
XLON
7891
107.70
423132196316903
15:24:51
XLON
2410
107.70
423132196316904
15:24:57
XLON
1509
107.70
423132196316926
15:25:00
XLON
3156
107.70
423132196316940
15:25:20
XLON
3000
107.70
423132196317041
15:25:25
XLON
4218
107.70
423132196317071
15:26:03
XLON
12519
107.68
423132196317241
15:26:09
XLON
1400
107.70
423132196317215
15:26:14
XLON
2112
107.68
423132196317248
15:26:14
XLON
3000
107.68
423132196317249
15:26:14
XLON
8859
107.68
423132196317250
15:26:14
XLON
16
107.68
423132196317251
15:26:14
XLON
5840
107.68
423132196317252
15:26:15
XLON
4000
107.66
423132196317259
15:26:47
XLON
1000
107.62
423132196317452
15:26:47
XLON
2000
107.62
423132196317453
15:26:47
XLON
4000
107.62
423132196317454
15:26:47
XLON
5000
107.62
423132196317455
15:26:47
XLON
1000
107.62
423132196317456
15:26:47
XLON
437
107.62
423132196317457
15:26:50
XLON
7412
107.64
423132196317423
15:26:56
XLON
729
107.64
423132196317449
15:26:59
XLON
3000
107.64
423132196317469
15:26:59
XLON
625
107.64
423132196317470
15:27:39
XLON
4166
107.70
423132196317605
15:27:39
XLON
3000
107.70
423132196317606
15:27:39
XLON
237
107.70
423132196317607
15:27:39
XLON
3708
107.70
423132196317608
15:27:41
XLON
7663
107.68
423132196317649
15:29:11
XLON
2097
107.68
423132196317953
15:29:11
XLON
3000
107.68
423132196317954
15:29:11
XLON
4989
107.68
423132196317955
15:29:11
XLON
4894
107.68
423132196317956
15:29:22
XLON
842
107.68
423132196318008
15:29:26
XLON
5810
107.68
423132196318012
15:29:26
XLON
8678
107.68
423132196318013
15:29:26
XLON
6693
107.68
423132196318014
15:31:08
XLON
38
107.70
423132196318452
15:31:14
XLON
7490
107.70
423132196318482
15:31:14
XLON
3000
107.70
423132196318483
15:31:14
XLON
4559
107.70
423132196318489
15:31:15
XLON
3000
107.72
423132196318495
15:31:15
XLON
1496
107.72
423132196318496
15:31:15
XLON
4496
107.72
423132196318497
15:31:15
XLON
3000
107.72
423132196318498
15:31:15
XLON
2700
107.72
423132196318499
15:31:27
XLON
1400
107.70
423132196318537
15:31:27
XLON
3000
107.70
423132196318538
15:31:45
XLON
4000
107.66
423132196318634
15:31:45
XLON
3000
107.66
423132196318635
15:31:45
XLON
2430
107.66
423132196318636
15:31:48
XLON
8487
107.66
423132196318660
15:32:02
XLON
10786
107.66
423132196318704
15:32:17
XLON
4805
107.64
423132196318747
15:32:39
XLON
6603
107.62
423132196318932
15:32:39
XLON
3311
107.62
423132196318933
15:33:24
XLON
4000
107.62
423132196318937
15:33:24
XLON
3000
107.62
423132196318938
15:33:24
XLON
12412
107.62
423132196318939
15:34:01
XLON
1032
107.66
423132196319088
15:34:01
XLON
4305
107.66
423132196319089
15:35:23
XLON
7481
107.66
423132196319308
15:35:39
XLON
3690
107.68
423132196319453
15:35:44
XLON
1400
107.70
423132196319361
15:35:45
XLON
1400
107.70
423132196319376
15:35:45
XLON
4117
107.70
423132196319377
15:35:47
XLON
1400
107.70
423132196319380
15:35:48
XLON
1400
107.70
423132196319381
15:35:49
XLON
1400
107.70
423132196319382
15:35:52
XLON
1400
107.70
423132196319407
15:35:53
XLON
1400
107.70
423132196319408
15:35:55
XLON
1400
107.70
423132196319410
15:35:57
XLON
1400
107.70
423132196319417
15:36:00
XLON
1400
107.70
423132196319425
15:36:00
XLON
2576
107.70
423132196319426
15:36:00
XLON
10
107.70
423132196319427
15:36:03
XLON
3100
107.68
423132196319462
15:36:03
XLON
7040
107.68
423132196319463
15:36:04
XLON
879
107.68
423132196319467
15:36:04
XLON
3000
107.68
423132196319468
15:36:08
XLON
1400
107.68
423132196319492
15:36:09
XLON
1400
107.68
423132196319496
15:36:10
XLON
1400
107.68
423132196319498
15:36:11
XLON
1400
107.68
423132196319502
15:36:12
XLON
1400
107.68
423132196319507
15:36:14
XLON
1400
107.68
423132196319519
15:36:15
XLON
1400
107.68
423132196319520
15:36:16
XLON
1400
107.68
423132196319527
15:36:18
XLON
1400
107.68
423132196319548
15:36:20
XLON
1400
107.68
423132196319569
15:36:20
XLON
3000
107.68
423132196319570
15:36:22
XLON
1400
107.68
423132196319574
15:36:22
XLON
3000
107.68
423132196319575
15:36:23
XLON
1400
107.68
423132196319578
15:36:23
XLON
3000
107.68
423132196319579
15:36:27
XLON
1400
107.68
423132196319591
15:36:27
XLON
3000
107.68
423132196319592
15:36:28
XLON
1400
107.68
423132196319601
15:36:28
XLON
3000
107.68
423132196319602
15:36:28
XLON
2609
107.68
423132196319603
15:36:29
XLON
1400
107.68
423132196319609
15:36:29
XLON
3000
107.68
423132196319610
15:36:29
XLON
6034
107.66
423132196319627
15:36:30
XLON
1400
107.68
423132196319611
15:36:30
XLON
3000
107.68
423132196319612
15:36:31
XLON
1400
107.68
423132196319613
15:36:31
XLON
2829
107.68
423132196319614
15:37:33
XLON
2672
107.68
423132196319806
15:37:33
XLON
3000
107.68
423132196319807
15:37:33
XLON
1583
107.68
423132196319808
15:37:33
XLON
2572
107.68
423132196319809
15:37:33
XLON
3603
107.68
423132196319810
15:37:33
XLON
5065
107.68
423132196319811
15:37:33
XLON
1754
107.68
423132196319812
15:37:47
XLON
4398
107.68
423132196319931
15:37:47
XLON
990
107.68
423132196319932
15:38:11
XLON
1400
107.68
423132196319935
15:38:11
XLON
5400
107.68
423132196319936
15:38:11
XLON
1475
107.68
423132196319937
15:38:11
XLON
792
107.68
423132196319938
15:38:11
XLON
1416
107.68
423132196319939
15:38:11
XLON
3192
107.68
423132196319940
15:38:11
XLON
3845
107.66
423132196319969
15:38:11
XLON
598
107.66
423132196319970
15:38:47
XLON
3400
107.64
423132196320034
15:38:47
XLON
3000
107.64
423132196320035
15:38:47
XLON
226
107.64
423132196320036
15:39:13
XLON
3904
107.66
423132196320132
15:39:13
XLON
12952
107.64
423132196320180
15:39:20
XLON
3000
107.66
423132196320181
15:39:52
XLON
3811
107.62
423132196320283
15:40:26
XLON
12311
107.62
423132196320481
15:40:38
XLON
12531
107.62
423132196320535
15:41:04
XLON
2078
107.62
423132196320583
15:41:04
XLON
2817
107.62
423132196320584
15:42:45
XLON
7836
107.62
423132196320852
15:42:45
XLON
2018
107.62
423132196320853
15:42:45
XLON
2612
107.62
423132196320854
15:42:45
XLON
8248
107.62
423132196320855
15:42:45
XLON
9956
107.62
423132196320856
15:42:45
XLON
283
107.62
423132196320858
15:42:45
XLON
1650
107.62
423132196320859
15:42:45
XLON
12931
107.60
423132196320966
15:42:45
XLON
492
107.60
423132196320967
15:42:58
XLON
4398
107.62
423132196320868
15:42:58
XLON
925
107.62
423132196320869
15:43:16
XLON
1400
107.62
423132196320952
15:43:16
XLON
1619
107.62
423132196320953
15:43:52
XLON
1400
107.66
423132196321068
15:43:52
XLON
1393
107.66
423132196321069
15:43:53
XLON
11924
107.64
423132196321080
15:44:21
XLON
6272
107.50
423132196321203
15:44:35
XLON
4707
107.52
423132196321251
15:44:38
XLON
1400
107.52
423132196321253
15:44:38
XLON
2380
107.52
423132196321254
15:44:47
XLON
1000
107.50
423132196321280
15:45:32
XLON
1
107.50
423132196321403
15:45:44
XLON
4809
107.50
423132196321446
15:46:07
XLON
1500
107.58
423132196321523
15:46:07
XLON
3000
107.58
423132196321524
15:46:08
XLON
13239
107.56
423132196321528
15:46:14
XLON
8518
107.58
423132196321545
15:46:36
XLON
875
107.56
423132196321625
15:46:36
XLON
1941
107.56
423132196321626
15:46:42
XLON
11759
107.56
423132196321699
15:46:58
XLON
1400
107.56
423132196321703
15:46:58
XLON
3000
107.56
423132196321704
15:46:58
XLON
2703
107.56
423132196321705
15:47:41
XLON
4550
107.58
423132196321859
15:47:41
XLON
8579
107.58
423132196321860
15:47:42
XLON
1400
107.58
423132196321861
15:47:42
XLON
3000
107.58
423132196321862
15:47:42
XLON
150
107.58
423132196321863
15:48:14
XLON
3400
107.56
423132196321979
15:48:14
XLON
3293
107.56
423132196321980
15:48:24
XLON
501
107.56
423132196322031
15:48:24
XLON
2000
107.56
423132196322032
15:48:24
XLON
6663
107.56
423132196322033
15:48:46
XLON
8301
107.56
423132196322157
15:49:12
XLON
3400
107.56
423132196322162
15:49:12
XLON
3000
107.56
423132196322163
15:49:12
XLON
2500
107.56
423132196322164
15:49:12
XLON
1139
107.56
423132196322165
15:49:54
XLON
2200
107.56
423132196322296
15:49:54
XLON
3000
107.56
423132196322297
15:49:54
XLON
13221
107.54
423132196322317
15:50:19
XLON
1400
107.68
423132196322904
15:50:22
XLON
1400
107.68
423132196322939
15:50:45
XLON
3000
108.14
423132196323272
15:50:45
XLON
2113
108.16
423132196323273
15:50:45
XLON
1810
108.16
423132196323274
15:50:47
XLON
17
108.12
423132196323286
15:50:47
XLON
2123
108.12
423132196323289
15:50:47
XLON
820
108.12
423132196323290
15:50:51
XLON
1759
108.16
423132196323277
15:50:51
XLON
1249
108.16
423132196323278
15:50:55
XLON
2899
108.14
423132196323355
15:50:59
XLON
3754
108.10
423132196323361
15:50:59
XLON
705
108.10
423132196323362
15:50:59
XLON
2710
108.12
423132196323365
15:50:59
XLON
1288
108.12
423132196323366
15:51:02
XLON
8126
108.08
423132196323400
15:51:21
XLON
5974
108.04
423132196323539
15:51:21
XLON
3530
108.04
423132196323540
15:51:26
XLON
3280
108.02
423132196323623
15:51:48
XLON
3559
108.02
423132196323797
15:52:19
XLON
1582
108.20
423132196323984
15:52:19
XLON
2859
108.20
423132196323985
15:52:23
XLON
6083
108.08
423132196323998
15:52:36
XLON
2867
108.14
423132196324195
15:52:41
XLON
4211
108.08
423132196324202
15:52:57
XLON
1400
108.14
423132196324276
15:52:57
XLON
3395
108.14
423132196324277
15:53:12
XLON
2277
108.06
423132196324316
15:53:12
XLON
2279
108.06
423132196324317
15:53:59
XLON
10813
108.14
423132196324649
15:53:59
XLON
756
108.14
423132196324650
15:54:16
XLON
4940
108.20
423132196324919
15:54:16
XLON
2025
108.20
423132196324930
15:54:16
XLON
2210
108.20
423132196324931
15:54:28
XLON
2283
108.28
423132196325095
15:54:28
XLON
1249
108.28
423132196325096
15:54:34
XLON
3321
108.20
423132196325169
15:54:43
XLON
5365
108.26
423132196325374
15:54:48
XLON
3400
108.26
423132196325507
15:54:48
XLON
45
108.26
423132196325508
15:55:37
XLON
1024
108.86
423132196326536
15:55:37
XLON
4166
108.86
423132196326537
15:55:38
XLON
3000
108.76
423132196326554
15:55:38
XLON
5097
108.76
423132196326555
15:56:02
XLON
981
108.94
423132196326729
15:56:02
XLON
178
108.94
423132196326730
15:56:02
XLON
2135
108.94
423132196326731
15:56:36
XLON
3000
109.12
423132196327690
15:56:36
XLON
5784
109.12
423132196327691
15:56:36
XLON
6084
109.14
423132196327692
15:56:36
XLON
351
109.14
423132196327693
15:57:06
XLON
5391
109.70
423132196328496
15:57:10
XLON
6863
109.70
423132196328497
15:58:15
XLON
6047
111.00
423132196330008
15:58:24
XLON
4056
111.04
423132196330136
15:58:24
XLON
1022
111.04
423132196330137
15:58:25
XLON
3951
111.04
423132196330229
15:58:32
XLON
4958
111.04
423132196330277
15:58:34
XLON
4357
110.90
423132196330363
15:58:40
XLON
4372
110.78
423132196330478
15:58:41
XLON
4223
110.78
423132196330484
15:58:52
XLON
3568
110.36
423132196330586
15:59:30
XLON
600
111.18
423132196331285
15:59:30
XLON
8494
111.28
423132196331303
15:59:38
XLON
2028
111.22
423132196331475
15:59:38
XLON
856
111.22
423132196331476
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.ENDPOSFSUFWLEFSELF
Recent news on Vodafone
See all newsREG - Vodafone Group Plc - Transaction in Own Shares
AnnouncementREG - Vodafone Group Plc - Transaction in Own Shares
AnnouncementREG - Vodafone Group Plc - Total Voting Rights
AnnouncementREG - Vodafone Group Plc - Transaction in Own Shares
AnnouncementREG - Vodafone Group Plc - Transaction in Own Shares
Announcement