REG - Vodafone Group Plc - Transaction in Own Shares
18 October 2021
Vodafone Group Plc ('Vodafone')
ISIN Code: GB00BH4HKS39
Transaction in Own Shares
Vodafone announces that it has purchased the following number of its ordinary shares of 2020/21 US cents on Exchange (as defined in the Rules of the London Stock Exchange) from Goldman Sachs International ('Goldman Sachs') as part of its buy-back programme announced on 23 July 2021 (the 'Programme'). The sole purpose of this Programme is to reduce the issued share capital of Vodafone to partially offset the increase in the issued share capital as a result of the maturing of the first tranche of a two-tranche mandatory convertible bond ('MCB') issued by Vodafone in March 2019.
Date of purchase:
18 October 2021
Number of ordinary shares of 2020/21 US cents each purchased:
5,720,076
Highest price paid per share (pence):
110.80
Lowest price paid per share (pence):
109.22
Volume weighted average price paid per share (pence):
109.68
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,356,325,058 of its ordinary shares in treasury and has 27,461,264,960 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 18 October 2021 Goldman Sachs (as principal) elected to purchase 5,720,076 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 18 October 2021 is set out below.
Schedule of purchases - aggregate information
Trading venue
Volume weighted average price (pence per share)
Aggregated volume
XLON
109.68
5,720,076
Schedule of purchases - individual transactions
Transaction Time
Trading Venue
Number of Shares
Price Per Share (GBP)
Transaction Reference Number
09:56:00
XLON
2137
110.62
412592346507163
09:56:00
XLON
2301
110.62
412592346507164
09:56:07
XLON
1674
110.60
412592346507183
09:57:34
XLON
6192
110.56
412592346507398
09:57:35
XLON
499
110.56
412592346507400
09:57:35
XLON
2546
110.56
412592346507401
09:58:21
XLON
5142
110.54
412592346507527
09:58:53
XLON
7610
110.54
412592346507574
09:58:53
XLON
2500
110.54
412592346507576
09:58:53
XLON
2500
110.54
412592346507577
09:58:53
XLON
936
110.54
412592346507578
10:00:15
XLON
416
110.56
412592346507850
10:00:15
XLON
2104
110.56
412592346507851
10:00:16
XLON
1995
110.56
412592346507852
10:00:18
XLON
2846
110.60
412592346507869
10:00:18
XLON
3000
110.60
412592346507870
10:00:25
XLON
3000
110.56
412592346507899
10:00:25
XLON
2500
110.56
412592346507900
10:00:25
XLON
1109
110.56
412592346507901
10:00:48
XLON
2500
110.56
412592346507940
10:00:48
XLON
3000
110.56
412592346507941
10:00:48
XLON
2500
110.56
412592346507942
10:00:48
XLON
49
110.56
412592346507943
10:01:41
XLON
13737
110.54
412592346508035
10:01:41
XLON
2500
110.56
412592346508036
10:01:41
XLON
2500
110.56
412592346508037
10:01:41
XLON
3000
110.56
412592346508038
10:01:41
XLON
465
110.56
412592346508039
10:01:41
XLON
1441
110.56
412592346508040
10:02:45
XLON
1306
110.62
412592346508234
10:02:45
XLON
1848
110.62
412592346508235
10:02:52
XLON
8493
110.60
412592346508250
10:02:52
XLON
998
110.60
412592346508251
10:02:52
XLON
1000
110.60
412592346508252
10:02:52
XLON
999
110.60
412592346508253
10:02:52
XLON
1184
110.60
412592346508254
10:03:27
XLON
2995
110.60
412592346508410
10:03:38
XLON
4778
110.56
412592346508478
10:05:24
XLON
4824
110.60
412592346508796
10:05:24
XLON
3183
110.60
412592346508797
10:05:24
XLON
972
110.60
412592346508798
10:05:25
XLON
64
110.58
412592346508799
10:05:25
XLON
584
110.58
412592346508800
10:05:25
XLON
7888
110.58
412592346508801
10:06:13
XLON
3300
110.56
412592346508955
10:06:13
XLON
1959
110.56
412592346508956
10:07:11
XLON
2253
110.60
412592346509229
10:07:11
XLON
8003
110.60
412592346509232
10:07:11
XLON
2253
110.60
412592346509233
10:07:11
XLON
1019
110.60
412592346509234
10:07:11
XLON
847
110.60
412592346509235
10:07:55
XLON
3336
110.58
412592346509282
10:07:55
XLON
3300
110.58
412592346509283
10:07:55
XLON
848
110.58
412592346509284
10:08:55
XLON
11218
110.60
412592346509445
10:09:29
XLON
215
110.58
412592346509529
10:11:16
XLON
92
110.64
412592346509731
10:11:16
XLON
11577
110.64
412592346509732
10:11:16
XLON
3000
110.64
412592346509733
10:11:31
XLON
13811
110.62
412592346509741
10:11:31
XLON
2500
110.62
412592346509742
10:11:31
XLON
1105
110.62
412592346509743
10:13:23
XLON
2500
110.66
412592346509970
10:13:23
XLON
2301
110.66
412592346509971
10:13:23
XLON
1385
110.66
412592346509972
10:13:23
XLON
9236
110.64
412592346509975
10:14:13
XLON
2817
110.62
412592346510015
10:15:56
XLON
2500
110.62
412592346510261
10:17:02
XLON
3413
110.62
412592346510355
10:17:02
XLON
2301
110.62
412592346510356
10:17:02
XLON
2500
110.62
412592346510357
10:17:02
XLON
3000
110.62
412592346510358
10:17:07
XLON
2172
110.62
412592346510376
10:17:07
XLON
3000
110.62
412592346510377
10:18:06
XLON
3392
110.64
412592346510480
10:18:06
XLON
3300
110.62
412592346510484
10:18:06
XLON
3300
110.64
412592346510485
10:18:06
XLON
3000
110.64
412592346510486
10:18:06
XLON
2500
110.64
412592346510487
10:18:06
XLON
1986
110.64
412592346510488
10:18:25
XLON
9900
110.64
412592346510545
10:20:01
XLON
510
110.66
412592346510681
10:20:01
XLON
511
110.66
412592346510682
10:20:21
XLON
7310
110.66
412592346510731
10:20:21
XLON
4755
110.66
412592346510732
10:21:21
XLON
9982
110.68
412592346510877
10:21:21
XLON
1418
110.68
412592346510878
10:21:52
XLON
8085
110.68
412592346510929
10:23:17
XLON
2891
110.78
412592346511092
10:23:25
XLON
1888
110.78
412592346511097
10:23:25
XLON
149
110.78
412592346511098
10:24:02
XLON
4964
110.78
412592346511168
10:24:02
XLON
1339
110.78
412592346511169
10:24:02
XLON
3554
110.78
412592346511170
10:24:02
XLON
2900
110.78
412592346511171
10:24:02
XLON
110
110.78
412592346511172
10:24:31
XLON
7646
110.80
412592346511228
10:24:31
XLON
30
110.78
412592346511231
10:24:31
XLON
386
110.78
412592346511232
10:24:31
XLON
440
110.78
412592346511233
10:25:45
XLON
3000
110.78
412592346511317
10:25:45
XLON
441
110.78
412592346511318
10:26:16
XLON
2806
110.76
412592346511380
10:26:55
XLON
1597
110.76
412592346511473
10:26:55
XLON
2299
110.76
412592346511474
10:26:55
XLON
2426
110.76
412592346511475
10:27:15
XLON
2378
110.78
412592346511515
10:27:15
XLON
1117
110.78
412592346511516
10:27:24
XLON
133
110.74
412592346511522
10:27:24
XLON
12912
110.74
412592346511523
10:27:24
XLON
3300
110.74
412592346511524
10:27:24
XLON
791
110.76
412592346511525
10:28:11
XLON
4605
110.66
412592346511599
10:29:50
XLON
3000
110.68
412592346511847
10:30:16
XLON
124
110.70
412592346511880
10:30:17
XLON
11409
110.70
412592346511881
10:30:17
XLON
3300
110.70
412592346511883
10:30:17
XLON
1784
110.70
412592346511884
10:32:45
XLON
12742
110.60
412592346512153
10:32:45
XLON
11153
110.60
412592346512164
10:33:13
XLON
3163
110.54
412592346512220
10:33:32
XLON
3708
110.54
412592346512279
10:34:14
XLON
6240
110.46
412592346512399
10:35:11
XLON
2531
110.48
412592346512577
10:35:11
XLON
898
110.48
412592346512578
10:36:28
XLON
3306
110.42
412592346512734
10:36:28
XLON
3300
110.42
412592346512735
10:36:28
XLON
3000
110.42
412592346512736
10:37:17
XLON
5341
110.40
412592346512810
10:37:30
XLON
11951
110.40
412592346512851
10:38:33
XLON
2531
110.46
412592346513017
10:38:33
XLON
503
110.46
412592346513018
10:39:03
XLON
10475
110.44
412592346513077
10:40:01
XLON
622
110.44
412592346513156
10:40:01
XLON
6092
110.44
412592346513157
10:40:21
XLON
719
110.42
412592346513196
10:40:21
XLON
3007
110.42
412592346513197
10:42:40
XLON
2738
110.42
412592346513411
10:42:40
XLON
3000
110.42
412592346513412
10:42:56
XLON
2500
110.42
412592346513448
10:42:56
XLON
331
110.42
412592346513449
10:42:57
XLON
10109
110.40
412592346513455
10:43:21
XLON
2289
110.36
412592346513487
10:43:21
XLON
813
110.36
412592346513488
10:43:21
XLON
3738
110.36
412592346513489
10:45:20
XLON
8909
110.36
412592346513601
10:45:20
XLON
3300
110.36
412592346513602
10:45:20
XLON
379
110.36
412592346513603
10:47:10
XLON
2832
110.44
412592346513809
10:47:30
XLON
3227
110.44
412592346513844
10:47:30
XLON
9772
110.44
412592346513845
10:47:30
XLON
3238
110.44
412592346513847
10:48:11
XLON
3979
110.42
412592346513929
10:50:17
XLON
460
110.38
412592346514107
10:50:19
XLON
5475
110.38
412592346514117
10:51:22
XLON
2500
110.38
412592346514222
10:51:22
XLON
3000
110.38
412592346514223
10:51:22
XLON
900
110.38
412592346514224
10:55:28
XLON
12007
110.38
412592346514497
10:55:28
XLON
3000
110.36
412592346514499
10:55:28
XLON
2500
110.38
412592346514500
10:55:28
XLON
2500
110.38
412592346514501
10:55:28
XLON
3300
110.38
412592346514502
10:55:28
XLON
3000
110.38
412592346514503
10:55:28
XLON
5779
110.38
412592346514504
10:55:28
XLON
3342
110.38
412592346514505
10:56:35
XLON
3300
110.34
412592346514607
10:56:35
XLON
790
110.34
412592346514608
10:56:38
XLON
4106
110.32
412592346514611
10:57:30
XLON
3701
110.32
412592346514758
10:58:06
XLON
3000
110.34
412592346514856
10:58:51
XLON
461
110.40
412592346514930
10:58:55
XLON
4
110.40
412592346514943
10:58:55
XLON
2500
110.40
412592346514944
10:58:55
XLON
1195
110.40
412592346514945
11:00:27
XLON
12790
110.44
412592346515079
11:00:27
XLON
3300
110.44
412592346515084
11:00:27
XLON
3000
110.44
412592346515085
11:00:27
XLON
1443
110.44
412592346515086
11:00:27
XLON
175
110.44
412592346515087
11:01:08
XLON
3520
110.42
412592346515165
11:01:08
XLON
2702
110.42
412592346515169
11:01:08
XLON
766
110.42
412592346515170
11:02:01
XLON
3945
110.44
412592346515260
11:02:01
XLON
403
110.44
412592346515264
11:02:50
XLON
1985
110.46
412592346515326
11:02:50
XLON
6113
110.46
412592346515327
11:03:02
XLON
3375
110.44
412592346515343
11:04:35
XLON
8620
110.38
412592346515477
11:05:31
XLON
7613
110.38
412592346515516
11:05:31
XLON
188
110.38
412592346515517
11:05:31
XLON
1000
110.38
412592346515518
11:06:02
XLON
4709
110.38
412592346515562
11:07:28
XLON
9801
110.46
412592346515782
11:07:53
XLON
3790
110.44
412592346515824
11:08:47
XLON
2279
110.44
412592346515907
11:08:47
XLON
2630
110.44
412592346515908
11:08:48
XLON
87
110.44
412592346515914
11:08:48
XLON
3529
110.44
412592346515915
11:08:48
XLON
2447
110.44
412592346515916
11:09:53
XLON
8
110.42
412592346515982
11:09:53
XLON
2500
110.42
412592346515983
11:09:53
XLON
385
110.42
412592346515984
11:10:46
XLON
2251
110.38
412592346516052
11:10:46
XLON
658
110.38
412592346516053
11:11:50
XLON
1048
110.38
412592346516182
11:11:52
XLON
1895
110.38
412592346516183
11:11:52
XLON
1225
110.38
412592346516184
11:11:52
XLON
10606
110.36
412592346516187
11:12:52
XLON
3000
110.34
412592346516286
11:12:52
XLON
2500
110.34
412592346516287
11:13:18
XLON
7
110.32
412592346516348
11:13:18
XLON
3000
110.32
412592346516349
11:13:56
XLON
5835
110.34
412592346516396
11:14:45
XLON
6523
110.34
412592346516474
11:14:49
XLON
4511
110.34
412592346516478
11:14:49
XLON
3115
110.34
412592346516479
11:14:55
XLON
3427
110.34
412592346516487
11:15:27
XLON
5122
110.32
412592346516519
11:16:18
XLON
2944
110.32
412592346516658
11:17:18
XLON
2843
110.30
412592346516741
11:17:23
XLON
2363
110.28
412592346516751
11:17:23
XLON
460
110.28
412592346516752
11:18:53
XLON
8095
110.26
412592346516876
11:18:53
XLON
3000
110.26
412592346516877
11:18:53
XLON
1445
110.26
412592346516878
11:18:53
XLON
2500
110.26
412592346516879
11:18:53
XLON
3094
110.26
412592346516880
11:18:53
XLON
1200
110.26
412592346516881
11:19:53
XLON
3000
110.22
412592346516986
11:19:53
XLON
479
110.22
412592346516987
11:21:29
XLON
6137
110.20
412592346517120
11:22:56
XLON
2500
110.26
412592346517220
11:25:16
XLON
12359
110.26
412592346517486
11:25:16
XLON
3300
110.26
412592346517487
11:25:16
XLON
3000
110.26
412592346517488
11:25:16
XLON
2500
110.26
412592346517489
11:25:16
XLON
1446
110.26
412592346517490
11:25:16
XLON
2584
110.26
412592346517491
11:25:16
XLON
261
110.26
412592346517492
11:25:18
XLON
3000
110.26
412592346517498
11:25:18
XLON
1446
110.26
412592346517499
11:25:18
XLON
2500
110.26
412592346517500
11:25:19
XLON
1629
110.26
412592346517501
11:25:19
XLON
3000
110.26
412592346517502
11:25:23
XLON
5486
110.26
412592346517504
11:25:23
XLON
241
110.26
412592346517505
11:26:23
XLON
4494
110.26
412592346517589
11:26:23
XLON
3409
110.26
412592346517590
11:26:23
XLON
3300
110.26
412592346517592
11:26:23
XLON
2200
110.26
412592346517593
11:26:23
XLON
241
110.26
412592346517594
11:27:05
XLON
2165
110.22
412592346517659
11:27:05
XLON
862
110.22
412592346517660
11:28:06
XLON
1921
110.30
412592346517791
11:28:06
XLON
1445
110.30
412592346517792
11:28:06
XLON
1544
110.30
412592346517793
11:28:46
XLON
1456
110.30
412592346517869
11:28:46
XLON
1482
110.30
412592346517870
11:29:08
XLON
1201
110.30
412592346517918
11:29:09
XLON
1891
110.30
412592346517923
11:31:10
XLON
2505
110.34
412592346518379
11:31:10
XLON
2307
110.34
412592346518380
11:31:10
XLON
1444
110.34
412592346518381
11:31:10
XLON
3000
110.34
412592346518382
11:31:10
XLON
2500
110.34
412592346518383
11:31:10
XLON
6417
110.32
412592346518385
11:31:10
XLON
2783
110.32
412592346518391
11:31:10
XLON
3000
110.32
412592346518392
11:31:10
XLON
149
110.32
412592346518393
11:31:10
XLON
6889
110.32
412592346518394
11:31:49
XLON
829
110.24
412592346518439
11:32:19
XLON
1446
110.22
412592346518482
11:32:19
XLON
1446
110.22
412592346518483
11:32:53
XLON
7333
110.20
412592346518539
11:32:53
XLON
6607
110.20
412592346518543
11:34:22
XLON
1892
110.14
412592346518744
11:34:22
XLON
8014
110.14
412592346518745
11:34:22
XLON
1448
110.14
412592346518746
11:34:22
XLON
1771
110.14
412592346518747
11:35:45
XLON
8066
110.16
412592346518917
11:35:45
XLON
3019
110.16
412592346518918
11:36:58
XLON
2789
110.10
412592346519041
11:36:58
XLON
4471
110.10
412592346519042
11:37:47
XLON
116
110.04
412592346519142
11:37:47
XLON
8717
110.04
412592346519143
11:39:54
XLON
1838
110.04
412592346519389
11:39:54
XLON
2606
110.04
412592346519390
11:39:54
XLON
1449
110.04
412592346519385
11:39:54
XLON
3000
110.04
412592346519386
11:39:54
XLON
1449
110.04
412592346519387
11:40:40
XLON
6691
109.98
412592346519484
11:40:40
XLON
1032
109.98
412592346519485
11:40:54
XLON
4261
109.96
412592346519496
11:40:54
XLON
3000
109.96
412592346519497
11:40:54
XLON
1391
109.96
412592346519498
11:40:55
XLON
488
109.96
412592346519502
11:40:55
XLON
116
109.96
412592346519503
11:41:01
XLON
114
109.96
412592346519525
11:41:01
XLON
4877
109.96
412592346519526
11:42:18
XLON
13353
109.96
412592346519642
11:43:30
XLON
2500
109.96
412592346519748
11:43:30
XLON
1450
109.96
412592346519749
11:44:38
XLON
1450
109.94
412592346519850
11:44:38
XLON
2500
109.94
412592346519851
11:45:46
XLON
6
109.92
412592346519913
11:46:04
XLON
2500
109.94
412592346519962
11:47:10
XLON
2225
109.94
412592346520025
11:47:15
XLON
2196
109.94
412592346520042
11:47:17
XLON
1796
109.94
412592346520049
11:47:18
XLON
11568
109.92
412592346520055
11:47:18
XLON
3000
109.92
412592346520062
11:48:33
XLON
560
109.90
412592346520214
11:48:33
XLON
8629
109.90
412592346520215
11:48:33
XLON
3000
109.90
412592346520220
11:48:33
XLON
1450
109.90
412592346520221
11:48:33
XLON
2500
109.90
412592346520222
11:49:19
XLON
2814
109.90
412592346520253
11:49:24
XLON
1
109.90
412592346520265
11:50:37
XLON
6
109.92
412592346520350
11:50:51
XLON
5489
109.94
412592346520386
11:50:51
XLON
2685
109.94
412592346520387
11:51:27
XLON
8283
109.94
412592346520456
11:51:27
XLON
1450
109.94
412592346520458
11:51:27
XLON
3000
109.94
412592346520459
11:51:27
XLON
642
109.94
412592346520460
11:51:53
XLON
4
109.94
412592346520467
11:51:53
XLON
1450
109.94
412592346520468
11:51:53
XLON
1680
109.94
412592346520469
11:55:02
XLON
11699
109.94
412592346520763
11:55:02
XLON
2791
109.94
412592346520768
11:55:02
XLON
3000
109.94
412592346520769
11:55:02
XLON
2500
109.94
412592346520770
11:55:02
XLON
127
109.94
412592346520771
11:55:02
XLON
160
109.94
412592346520772
11:55:02
XLON
3096
109.94
412592346520773
11:55:03
XLON
2230
109.94
412592346520775
11:55:03
XLON
3000
109.94
412592346520776
11:55:03
XLON
561
109.94
412592346520777
11:55:22
XLON
7519
109.92
412592346520828
11:55:40
XLON
2861
109.90
412592346520841
11:57:51
XLON
368
109.96
412592346521063
11:58:20
XLON
37
109.98
412592346521113
11:58:20
XLON
1450
109.98
412592346521114
11:59:02
XLON
12381
109.96
412592346521160
11:59:02
XLON
12615
109.94
412592346521161
11:59:26
XLON
3474
109.90
412592346521211
12:00:18
XLON
5
109.88
412592346521291
12:00:18
XLON
1457
109.88
412592346521292
12:00:18
XLON
1361
109.88
412592346521293
12:01:19
XLON
927
109.88
412592346521393
12:01:19
XLON
2164
109.88
412592346521394
12:01:19
XLON
3000
109.88
412592346521395
12:01:19
XLON
358
109.88
412592346521396
12:02:14
XLON
1614
109.94
412592346521537
12:03:06
XLON
6888
109.96
412592346521628
12:03:06
XLON
3400
109.96
412592346521629
12:03:18
XLON
8607
109.96
412592346521763
12:03:18
XLON
375
109.96
412592346521766
12:04:47
XLON
12521
109.98
412592346521967
12:05:25
XLON
5746
109.96
412592346522111
12:06:04
XLON
480
109.96
412592346522150
12:06:04
XLON
2985
109.96
412592346522151
12:07:04
XLON
1449
109.98
412592346522223
12:07:04
XLON
2101
109.98
412592346522224
12:07:31
XLON
2318
109.98
412592346522266
12:07:31
XLON
524
109.98
412592346522267
12:07:50
XLON
1305
109.98
412592346522294
12:07:50
XLON
573
109.98
412592346522295
12:07:50
XLON
967
109.98
412592346522296
12:08:05
XLON
12049
110.00
412592346522356
12:09:20
XLON
3517
110.02
412592346522578
12:09:20
XLON
3000
110.00
412592346522580
12:09:20
XLON
2500
110.02
412592346522581
12:09:20
XLON
1449
110.02
412592346522582
12:09:20
XLON
2200
110.02
412592346522583
12:09:20
XLON
681
110.02
412592346522584
12:10:07
XLON
4863
110.04
412592346522710
12:11:18
XLON
2978
110.02
412592346522788
12:11:35
XLON
9682
110.06
412592346522824
12:12:21
XLON
4
110.08
412592346522908
12:12:21
XLON
2879
110.08
412592346522909
12:12:31
XLON
2566
110.06
412592346522922
12:12:31
XLON
5469
110.06
412592346522923
12:13:38
XLON
3939
110.06
412592346523049
12:13:38
XLON
197
110.06
412592346523056
12:13:39
XLON
6329
110.06
412592346523060
12:13:38
XLON
56
110.06
412592346523055
12:14:22
XLON
115
109.98
412592346523187
12:14:38
XLON
6249
109.98
412592346523194
12:15:39
XLON
7800
109.96
412592346523270
12:15:44
XLON
4555
109.94
412592346523310
12:16:39
XLON
3591
109.88
412592346523388
12:16:39
XLON
547
109.88
412592346523390
12:17:25
XLON
90
109.90
412592346523438
12:17:25
XLON
10956
109.90
412592346523439
12:18:11
XLON
364
109.90
412592346523481
12:18:11
XLON
2760
109.90
412592346523482
12:21:53
XLON
3400
110.00
412592346523830
12:21:53
XLON
2314
110.00
412592346523831
12:21:53
XLON
3000
110.00
412592346523832
12:21:53
XLON
281
110.00
412592346523833
12:21:53
XLON
2110
110.00
412592346523834
12:21:53
XLON
10468
110.00
412592346523835
12:22:22
XLON
2821
110.02
412592346523891
12:24:12
XLON
9220
110.04
412592346524107
12:24:19
XLON
1952
110.04
412592346524128
12:24:19
XLON
1560
110.04
412592346524129
12:24:19
XLON
1524
110.04
412592346524131
12:24:21
XLON
2318
110.04
412592346524132
12:24:33
XLON
905
110.04
412592346524140
12:24:33
XLON
1901
110.04
412592346524141
12:24:55
XLON
2110
110.02
412592346524165
12:24:55
XLON
7
110.02
412592346524166
12:24:55
XLON
697
110.02
412592346524167
12:25:01
XLON
7439
109.98
412592346524204
12:25:02
XLON
254
109.98
412592346524205
12:25:02
XLON
471
109.98
412592346524206
12:25:02
XLON
292
109.98
412592346524207
12:27:51
XLON
3874
110.04
412592346524437
12:27:51
XLON
3400
110.04
412592346524438
12:27:51
XLON
584
110.04
412592346524439
12:27:54
XLON
2110
110.04
412592346524442
12:27:54
XLON
2335
110.04
412592346524443
12:28:27
XLON
2102
110.06
412592346524511
12:28:27
XLON
2255
110.06
412592346524512
12:28:27
XLON
1260
110.06
412592346524513
12:28:58
XLON
1
110.06
412592346524582
12:30:05
XLON
2500
110.06
412592346524673
12:30:05
XLON
3400
110.06
412592346524674
12:30:05
XLON
2700
110.06
412592346524675
12:30:05
XLON
1449
110.06
412592346524676
12:30:05
XLON
3000
110.06
412592346524677
12:31:42
XLON
2110
110.10
412592346524895
12:32:27
XLON
12274
110.10
412592346524926
12:32:27
XLON
3300
110.10
412592346524927
12:32:27
XLON
2110
110.10
412592346524928
12:33:59
XLON
10278
110.08
412592346525008
12:33:59
XLON
3505
110.06
412592346525013
12:34:06
XLON
428
110.04
412592346525017
12:34:19
XLON
6993
110.04
412592346525021
12:35:20
XLON
2204
110.02
412592346525166
12:35:20
XLON
1647
110.02
412592346525167
12:35:53
XLON
113
110.00
412592346525213
12:35:53
XLON
255
110.00
412592346525214
12:35:53
XLON
477
110.00
412592346525215
12:35:53
XLON
8396
110.00
412592346525212
12:36:53
XLON
2110
109.98
412592346525314
12:38:25
XLON
5962
109.98
412592346525439
12:38:25
XLON
734
109.98
412592346525440
12:38:25
XLON
3400
109.98
412592346525443
12:38:25
XLON
3000
109.98
412592346525444
12:38:25
XLON
2500
109.98
412592346525445
12:38:25
XLON
803
109.98
412592346525446
12:38:26
XLON
158
109.96
412592346525447
12:38:26
XLON
4074
109.96
412592346525448
12:39:27
XLON
2265
109.94
412592346525516
12:39:27
XLON
656
109.94
412592346525517
12:40:26
XLON
2110
109.92
412592346525647
12:40:26
XLON
823
109.92
412592346525648
12:40:28
XLON
479
109.92
412592346525652
12:40:28
XLON
3000
109.92
412592346525653
12:40:28
XLON
1450
109.92
412592346525654
12:41:14
XLON
4096
109.98
412592346525772
12:41:38
XLON
8323
109.92
412592346525801
12:42:22
XLON
1450
109.94
412592346525860
12:42:22
XLON
3000
109.94
412592346525861
12:43:37
XLON
2110
109.90
412592346525928
12:43:37
XLON
1450
109.90
412592346525929
12:43:42
XLON
4
109.90
412592346525948
12:43:42
XLON
2500
109.90
412592346525949
12:43:42
XLON
329
109.90
412592346525950
12:43:57
XLON
2180
109.90
412592346525976
12:43:57
XLON
730
109.90
412592346525977
12:44:19
XLON
3795
109.88
412592346525994
12:44:19
XLON
208
109.88
412592346525995
12:44:19
XLON
9300
109.88
412592346525996
12:45:12
XLON
2110
109.88
412592346526087
12:45:12
XLON
829
109.88
412592346526088
12:46:05
XLON
2527
109.86
412592346526201
12:46:05
XLON
287
109.86
412592346526202
12:46:25
XLON
2589
109.86
412592346526211
12:47:47
XLON
2011
109.90
412592346526314
12:47:47
XLON
3000
109.90
412592346526315
12:47:47
XLON
1451
109.90
412592346526316
12:47:47
XLON
2500
109.90
412592346526317
12:47:47
XLON
393
109.90
412592346526318
12:47:53
XLON
1488
109.86
412592346526324
12:47:53
XLON
1566
109.86
412592346526325
12:47:53
XLON
20
109.86
412592346526326
12:47:53
XLON
8872
109.86
412592346526327
12:47:53
XLON
1289
109.86
412592346526329
12:48:33
XLON
3964
109.84
412592346526369
12:49:39
XLON
645
109.84
412592346526454
12:49:39
XLON
1566
109.84
412592346526455
12:49:39
XLON
819
109.84
412592346526456
12:49:39
XLON
3000
109.84
412592346526463
12:49:39
XLON
1451
109.84
412592346526464
12:49:39
XLON
656
109.84
412592346526465
12:49:57
XLON
3776
109.82
412592346526513
12:49:57
XLON
1581
109.82
412592346526516
12:49:57
XLON
1359
109.82
412592346526517
12:50:31
XLON
2616
109.82
412592346526594
12:50:31
XLON
1400
109.82
412592346526595
12:52:02
XLON
2500
109.82
412592346526743
12:52:02
XLON
1452
109.82
412592346526744
12:52:41
XLON
2110
109.82
412592346526844
12:52:41
XLON
781
109.82
412592346526845
12:53:01
XLON
2110
109.82
412592346526912
12:53:01
XLON
1393
109.82
412592346526913
12:53:01
XLON
4324
109.80
412592346526918
12:53:16
XLON
1
109.82
412592346526988
12:53:16
XLON
2978
109.82
412592346526989
12:53:16
XLON
70
109.82
412592346526990
12:54:16
XLON
3400
109.82
412592346527111
12:54:16
XLON
3000
109.82
412592346527112
12:54:16
XLON
1587
109.82
412592346527113
12:56:00
XLON
3400
109.78
412592346527214
12:56:02
XLON
2110
109.78
412592346527217
12:56:02
XLON
2461
109.78
412592346527218
12:56:19
XLON
2808
109.84
412592346527261
12:56:19
XLON
484
109.84
412592346527262
12:57:50
XLON
6800
109.84
412592346527389
12:57:55
XLON
3000
109.86
412592346527401
12:57:55
XLON
2264
109.86
412592346527402
12:57:59
XLON
6371
109.84
412592346527405
12:57:59
XLON
2110
109.84
412592346527408
12:57:59
XLON
3000
109.84
412592346527409
12:57:59
XLON
1690
109.84
412592346527410
12:59:05
XLON
3433
109.80
412592346527478
12:59:05
XLON
816
109.80
412592346527479
12:59:35
XLON
2692
109.74
412592346527527
13:00:00
XLON
5365
109.76
412592346527586
13:00:00
XLON
1409
109.76
412592346527588
13:01:10
XLON
941
109.80
412592346527759
13:01:10
XLON
2469
109.80
412592346527760
13:01:21
XLON
4036
109.78
412592346527778
13:02:15
XLON
9922
109.80
412592346527869
13:02:45
XLON
3568
109.78
412592346527937
13:04:29
XLON
2110
109.84
412592346528137
13:04:29
XLON
590
109.84
412592346528138
13:05:25
XLON
12980
109.86
412592346528261
13:05:56
XLON
2354
109.90
412592346528282
13:05:56
XLON
6135
109.90
412592346528283
13:06:46
XLON
1043
109.94
412592346528387
13:06:46
XLON
2381
109.94
412592346528388
13:09:50
XLON
7554
109.96
412592346528637
13:09:50
XLON
2110
109.98
412592346528643
13:09:50
XLON
882
109.98
412592346528644
13:09:53
XLON
2
109.98
412592346528654
13:10:01
XLON
2110
109.98
412592346528667
13:10:01
XLON
3000
109.98
412592346528668
13:10:02
XLON
7979
109.96
412592346528669
13:10:02
XLON
4283
109.96
412592346528670
13:10:02
XLON
3400
109.94
412592346528687
13:10:02
XLON
1702
109.94
412592346528688
13:11:30
XLON
2110
109.92
412592346528768
13:11:30
XLON
1450
109.92
412592346528769
13:11:30
XLON
197
109.92
412592346528770
13:11:44
XLON
2178
109.86
412592346528796
13:12:03
XLON
4007
109.86
412592346528800
13:12:03
XLON
3683
109.86
412592346528801
13:13:38
XLON
1502
109.92
412592346528956
13:13:38
XLON
1393
109.92
412592346528957
13:14:01
XLON
12304
109.92
412592346528995
13:14:01
XLON
2802
109.92
412592346528997
13:17:10
XLON
231
109.94
412592346529193
13:17:10
XLON
3000
109.94
412592346529194
13:17:10
XLON
1843
109.94
412592346529195
13:17:10
XLON
1449
109.94
412592346529196
13:17:10
XLON
1188
109.94
412592346529197
13:17:10
XLON
2500
109.94
412592346529190
13:17:10
XLON
1449
109.94
412592346529191
13:17:10
XLON
3169
109.94
412592346529192
13:18:36
XLON
2822
109.94
412592346529262
13:18:59
XLON
101
109.94
412592346529271
13:18:59
XLON
2710
109.94
412592346529272
13:19:17
XLON
290
109.94
412592346529290
13:19:17
XLON
1200
109.94
412592346529291
13:19:17
XLON
1407
109.94
412592346529292
13:19:37
XLON
1316
109.92
412592346529316
13:19:37
XLON
2110
109.92
412592346529317
13:19:37
XLON
1185
109.92
412592346529318
13:19:59
XLON
10102
109.90
412592346529355
13:21:29
XLON
7888
109.86
412592346529481
13:21:30
XLON
2500
109.86
412592346529483
13:21:30
XLON
1450
109.86
412592346529484
13:21:30
XLON
723
109.86
412592346529485
13:22:31
XLON
5839
109.88
412592346529544
13:22:31
XLON
1211
109.88
412592346529545
13:22:55
XLON
5263
109.86
412592346529571
13:24:38
XLON
2110
109.90
412592346529715
13:24:38
XLON
1501
109.90
412592346529716
13:25:03
XLON
1314
109.90
412592346529736
13:25:03
XLON
1527
109.90
412592346529737
13:25:26
XLON
1213
109.90
412592346529775
13:25:26
XLON
1706
109.90
412592346529776
13:25:41
XLON
792
109.88
412592346529806
13:25:41
XLON
2670
109.88
412592346529807
13:25:41
XLON
792
109.88
412592346529808
13:25:41
XLON
3042
109.88
412592346529809
13:25:56
XLON
2283
109.86
412592346529822
13:25:56
XLON
3057
109.86
412592346529823
13:26:05
XLON
3035
109.84
412592346529845
13:27:44
XLON
1320
109.82
412592346529949
13:27:44
XLON
3000
109.82
412592346529950
13:27:44
XLON
2110
109.82
412592346529951
13:28:43
XLON
1
109.82
412592346530001
13:30:38
XLON
5060
109.82
412592346530173
13:30:38
XLON
1707
109.82
412592346530174
13:30:38
XLON
3400
109.82
412592346530175
13:30:38
XLON
2500
109.82
412592346530176
13:30:38
XLON
508
109.82
412592346530177
13:30:38
XLON
1657
109.82
412592346530178
13:30:38
XLON
3702
109.82
412592346530179
13:30:38
XLON
1663
109.82
412592346530180
13:30:38
XLON
2110
109.82
412592346530181
13:30:38
XLON
965
109.82
412592346530182
13:31:04
XLON
6754
109.78
412592346530238
13:31:04
XLON
7
109.78
412592346530239
13:31:04
XLON
3239
109.78
412592346530240
13:32:16
XLON
631
109.80
412592346530355
13:32:16
XLON
2110
109.80
412592346530356
13:32:16
XLON
59
109.80
412592346530357
13:33:59
XLON
13014
109.80
412592346530445
13:33:59
XLON
2110
109.80
412592346530452
13:33:59
XLON
3000
109.80
412592346530453
13:33:59
XLON
2099
109.80
412592346530454
13:33:59
XLON
19
109.80
412592346530457
13:34:51
XLON
2051
109.78
412592346530539
13:34:51
XLON
1219
109.78
412592346530540
13:34:51
XLON
3000
109.78
412592346530541
13:34:51
XLON
71
109.78
412592346530542
13:35:38
XLON
2872
109.76
412592346530631
13:35:38
XLON
2500
109.76
412592346530637
13:35:38
XLON
1004
109.76
412592346530638
13:37:44
XLON
3123
109.72
412592346530798
13:37:44
XLON
5170
109.72
412592346530799
13:37:44
XLON
1934
109.72
412592346530800
13:38:13
XLON
2
109.74
412592346530830
13:38:13
XLON
3000
109.74
412592346530831
13:38:14
XLON
1804
109.74
412592346530832
13:38:14
XLON
2320
109.74
412592346530833
13:38:14
XLON
2907
109.74
412592346530834
13:38:14
XLON
3000
109.74
412592346530835
13:38:35
XLON
2849
109.72
412592346530879
13:38:56
XLON
9207
109.72
412592346530937
13:38:56
XLON
3000
109.72
412592346530938
13:38:56
XLON
715
109.72
412592346530939
13:39:42
XLON
7154
109.70
412592346530989
13:39:42
XLON
5709
109.70
412592346530992
13:39:42
XLON
337
109.70
412592346530993
13:40:34
XLON
2110
109.72
412592346531105
13:40:34
XLON
2320
109.72
412592346531106
13:40:35
XLON
1950
109.72
412592346531112
13:40:35
XLON
1687
109.72
412592346531113
13:40:36
XLON
1319
109.72
412592346531114
13:40:36
XLON
2110
109.72
412592346531115
13:40:36
XLON
1858
109.72
412592346531116
13:40:36
XLON
2110
109.72
412592346531117
13:40:39
XLON
3000
109.72
412592346531119
13:40:39
XLON
1397
109.72
412592346531120
13:40:39
XLON
3000
109.72
412592346531121
13:40:39
XLON
1393
109.72
412592346531122
13:41:07
XLON
3734
109.70
412592346531146
13:41:07
XLON
437
109.70
412592346531147
13:41:07
XLON
3000
109.70
412592346531148
13:41:07
XLON
1202
109.70
412592346531149
13:41:35
XLON
3000
109.68
412592346531173
13:42:55
XLON
3000
109.66
412592346531295
13:43:03
XLON
1384
109.68
412592346531307
13:43:06
XLON
2918
109.68
412592346531308
13:43:11
XLON
3000
109.68
412592346531310
13:43:14
XLON
2239
109.70
412592346531314
13:43:14
XLON
2583
109.70
412592346531315
13:43:14
XLON
18544
109.70
412592346531316
13:43:38
XLON
4793
109.66
412592346531360
13:44:59
XLON
10717
109.62
412592346531450
13:44:59
XLON
2999
109.62
412592346531451
13:44:59
XLON
4138
109.62
412592346531466
13:44:59
XLON
6579
109.62
412592346531467
13:45:21
XLON
12494
109.62
412592346531531
13:46:12
XLON
3000
109.62
412592346531584
13:46:12
XLON
2823
109.62
412592346531585
13:46:12
XLON
2966
109.62
412592346531586
13:46:12
XLON
2500
109.62
412592346531587
13:46:12
XLON
1454
109.62
412592346531588
13:46:12
XLON
4008
109.62
412592346531580
13:46:12
XLON
8486
109.62
412592346531581
13:47:35
XLON
2110
109.64
412592346531762
13:47:35
XLON
2322
109.64
412592346531763
13:47:35
XLON
1464
109.64
412592346531764
13:47:38
XLON
2823
109.64
412592346531765
13:47:38
XLON
2110
109.64
412592346531766
13:48:13
XLON
3000
109.66
412592346531852
13:48:16
XLON
2110
109.66
412592346531853
13:48:16
XLON
1445
109.66
412592346531854
13:48:20
XLON
343
109.66
412592346531856
13:48:20
XLON
2110
109.66
412592346531857
13:48:26
XLON
3000
109.66
412592346531867
13:48:28
XLON
2110
109.66
412592346531868
13:48:31
XLON
3000
109.66
412592346531871
13:48:32
XLON
3129
109.66
412592346531880
13:48:35
XLON
271
109.66
412592346531881
13:48:35
XLON
3000
109.66
412592346531882
13:48:37
XLON
3000
109.66
412592346531883
13:48:37
XLON
2110
109.66
412592346531884
13:48:41
XLON
3000
109.66
412592346531886
13:48:59
XLON
1996
109.66
412592346531895
13:49:43
XLON
12168
109.66
412592346531950
13:49:43
XLON
9810
109.66
412592346531954
13:49:43
XLON
3000
109.66
412592346531955
13:49:43
XLON
1534
109.66
412592346531956
13:50:39
XLON
1157
109.66
412592346532048
13:50:43
XLON
3049
109.66
412592346532056
13:50:44
XLON
2247
109.66
412592346532059
13:50:43
XLON
2
109.66
412592346532055
13:51:21
XLON
3000
109.68
412592346532111
13:51:21
XLON
2900
109.68
412592346532112
13:51:28
XLON
3000
109.68
412592346532122
13:51:28
XLON
562
109.68
412592346532123
13:51:31
XLON
3111
109.68
412592346532127
13:51:31
XLON
3000
109.68
412592346532128
13:51:31
XLON
2935
109.68
412592346532129
13:51:31
XLON
2517
109.68
412592346532130
13:51:35
XLON
587
109.68
412592346532144
13:51:43
XLON
1
109.68
412592346532171
13:51:57
XLON
3000
109.68
412592346532196
13:52:32
XLON
3000
109.68
412592346532257
13:52:32
XLON
1513
109.68
412592346532258
13:52:34
XLON
3000
109.68
412592346532259
13:52:34
XLON
1931
109.68
412592346532260
13:52:36
XLON
3000
109.68
412592346532261
13:52:36
XLON
1330
109.68
412592346532262
13:52:38
XLON
3000
109.68
412592346532264
13:52:40
XLON
3000
109.68
412592346532265
13:52:40
XLON
2500
109.68
412592346532266
13:52:40
XLON
1493
109.68
412592346532267
13:52:40
XLON
1454
109.68
412592346532268
13:52:41
XLON
2769
109.68
412592346532269
13:52:41
XLON
2500
109.68
412592346532270
13:52:43
XLON
2500
109.68
412592346532271
13:52:43
XLON
1895
109.68
412592346532272
13:52:43
XLON
1453
109.68
412592346532273
13:52:43
XLON
1842
109.68
412592346532274
13:52:45
XLON
2998
109.68
412592346532275
13:52:45
XLON
2692
109.68
412592346532276
13:54:16
XLON
12573
109.68
412592346532484
13:54:21
XLON
3400
109.68
412592346532497
13:54:21
XLON
2859
109.68
412592346532498
13:54:21
XLON
1200
109.68
412592346532499
13:54:21
XLON
1
109.68
412592346532500
13:54:22
XLON
2338
109.68
412592346532505
13:54:55
XLON
3000
109.68
412592346532542
13:55:04
XLON
3000
109.68
412592346532584
13:55:04
XLON
1454
109.68
412592346532585
13:55:04
XLON
2500
109.68
412592346532586
13:55:16
XLON
6479
109.66
412592346532614
13:55:16
XLON
1607
109.66
412592346532615
13:55:16
XLON
1440
109.64
412592346532621
13:55:16
XLON
3400
109.66
412592346532622
13:55:16
XLON
1639
109.66
412592346532623
13:55:50
XLON
1632
109.62
412592346532657
13:55:53
XLON
2171
109.62
412592346532660
13:55:53
XLON
2782
109.62
412592346532661
13:55:53
XLON
789
109.62
412592346532662
13:56:08
XLON
2957
109.62
412592346532714
13:56:16
XLON
11386
109.60
412592346532739
13:56:16
XLON
3400
109.60
412592346532742
13:56:16
XLON
5899
109.60
412592346532743
13:57:11
XLON
1262
109.62
412592346532872
13:57:12
XLON
1031
109.62
412592346532875
13:58:18
XLON
1567
109.62
412592346532972
13:58:23
XLON
2947
109.62
412592346532976
13:58:23
XLON
3000
109.62
412592346532977
13:58:24
XLON
2411
109.62
412592346532978
13:59:06
XLON
293
109.64
412592346533015
13:59:06
XLON
1200
109.64
412592346533016
13:59:43
XLON
4544
109.64
412592346533051
13:59:43
XLON
3400
109.64
412592346533053
13:59:43
XLON
3146
109.64
412592346533054
13:59:43
XLON
3000
109.64
412592346533055
13:59:43
XLON
3919
109.64
412592346533056
13:59:43
XLON
2180
109.64
412592346533057
13:59:43
XLON
2947
109.64
412592346533058
13:59:43
XLON
1783
109.64
412592346533059
13:59:50
XLON
6728
109.64
412592346533066
13:59:50
XLON
3152
109.64
412592346533067
14:00:08
XLON
11227
109.62
412592346533114
14:00:08
XLON
12253
109.62
412592346533095
14:00:10
XLON
1036
109.60
412592346533155
14:00:25
XLON
4410
109.58
412592346533195
14:00:25
XLON
5362
109.58
412592346533196
14:00:26
XLON
8998
109.58
412592346533200
14:00:28
XLON
522
109.58
412592346533208
14:00:28
XLON
3130
109.58
412592346533209
14:00:58
XLON
8589
109.58
412592346533234
14:01:12
XLON
4352
109.58
412592346533284
14:01:12
XLON
4864
109.58
412592346533285
14:01:13
XLON
2
109.58
412592346533287
14:01:16
XLON
2434
109.58
412592346533294
14:01:53
XLON
3400
109.60
412592346533394
14:01:53
XLON
2800
109.60
412592346533395
14:01:53
XLON
2
109.60
412592346533392
14:01:53
XLON
7457
109.60
412592346533393
14:01:56
XLON
213
109.60
412592346533405
14:01:56
XLON
1046
109.60
412592346533406
14:01:57
XLON
5254
109.58
412592346533419
14:01:56
XLON
3400
109.60
412592346533411
14:01:56
XLON
2990
109.60
412592346533412
14:01:56
XLON
3000
109.60
412592346533413
14:01:56
XLON
2500
109.60
412592346533414
14:01:56
XLON
129
109.60
412592346533415
14:01:59
XLON
2972
109.56
412592346533498
14:02:01
XLON
1093
109.56
412592346533511
14:02:00
XLON
1337
109.56
412592346533509
14:02:01
XLON
3000
109.56
412592346533512
14:02:01
XLON
2839
109.56
412592346533513
14:02:02
XLON
3000
109.56
412592346533526
14:02:02
XLON
2322
109.56
412592346533527
14:02:04
XLON
3000
109.56
412592346533533
14:02:17
XLON
3000
109.56
412592346533580
14:02:22
XLON
2827
109.56
412592346533581
14:02:22
XLON
2804
109.56
412592346533582
14:02:22
XLON
3000
109.56
412592346533583
14:02:27
XLON
2312
109.56
412592346533595
14:02:27
XLON
3000
109.56
412592346533596
14:02:27
XLON
2500
109.56
412592346533597
14:02:27
XLON
1455
109.56
412592346533598
14:02:27
XLON
2200
109.54
412592346533606
14:02:27
XLON
3000
109.54
412592346533607
14:02:27
XLON
10397
109.54
412592346533599
14:02:49
XLON
2958
109.52
412592346533700
14:02:52
XLON
2891
109.52
412592346533707
14:02:55
XLON
579
109.52
412592346533712
14:03:11
XLON
3000
109.52
412592346533755
14:03:11
XLON
3737
109.52
412592346533756
14:03:11
XLON
2994
109.52
412592346533757
14:03:11
XLON
2500
109.52
412592346533758
14:03:11
XLON
1397
109.52
412592346533759
14:03:11
XLON
8613
109.52
412592346533739
14:03:14
XLON
3438
109.52
412592346533762
14:03:15
XLON
3063
109.52
412592346533763
14:03:15
XLON
2288
109.52
412592346533764
14:03:16
XLON
2505
109.52
412592346533766
14:03:16
XLON
707
109.52
412592346533767
14:03:16
XLON
1165
109.52
412592346533768
14:03:34
XLON
849
109.48
412592346533830
14:03:34
XLON
3000
109.48
412592346533831
14:03:35
XLON
3001
109.48
412592346533832
14:03:35
XLON
3000
109.48
412592346533833
14:03:35
XLON
3000
109.48
412592346533842
14:04:02
XLON
11461
109.48
412592346533888
14:04:02
XLON
3000
109.48
412592346533900
14:04:02
XLON
1456
109.48
412592346533901
14:04:02
XLON
2500
109.48
412592346533902
14:04:02
XLON
4622
109.48
412592346533903
14:04:03
XLON
7414
109.46
412592346533906
14:04:34
XLON
6
109.46
412592346533950
14:06:21
XLON
5075
109.54
412592346534203
14:06:21
XLON
1968
109.54
412592346534204
14:06:21
XLON
3400
109.54
412592346534206
14:06:21
XLON
6252
109.54
412592346534207
14:06:24
XLON
2830
109.56
412592346534210
14:06:24
XLON
3000
109.56
412592346534211
14:06:26
XLON
3000
109.56
412592346534215
14:06:26
XLON
3039
109.56
412592346534216
14:06:26
XLON
909
109.56
412592346534217
14:06:27
XLON
2485
109.56
412592346534218
14:06:30
XLON
3000
109.56
412592346534236
14:07:52
XLON
3000
109.56
412592346534442
14:07:55
XLON
2243
109.56
412592346534443
14:07:56
XLON
1835
109.56
412592346534446
14:09:24
XLON
5
109.56
412592346534671
14:09:24
XLON
3000
109.56
412592346534672
14:09:26
XLON
3000
109.56
412592346534679
14:09:28
XLON
2830
109.56
412592346534681
14:09:28
XLON
3000
109.56
412592346534682
14:09:29
XLON
566
109.56
412592346534683
14:09:29
XLON
3000
109.56
412592346534684
14:09:31
XLON
2230
109.56
412592346534687
14:09:31
XLON
3000
109.56
412592346534688
14:09:31
XLON
2821
109.56
412592346534689
14:10:16
XLON
3915
109.56
412592346534769
14:10:16
XLON
3000
109.56
412592346534770
14:10:16
XLON
2500
109.56
412592346534771
14:10:16
XLON
1455
109.56
412592346534772
14:10:16
XLON
375
109.54
412592346534793
14:10:16
XLON
13061
109.54
412592346534794
14:10:21
XLON
3861
109.52
412592346534827
14:10:21
XLON
7292
109.52
412592346534828
14:10:21
XLON
3000
109.52
412592346534830
14:10:21
XLON
2500
109.52
412592346534831
14:10:21
XLON
1455
109.52
412592346534832
14:10:47
XLON
5
109.48
412592346534897
14:10:47
XLON
3000
109.48
412592346534898
14:10:50
XLON
3008
109.48
412592346534902
14:10:50
XLON
3000
109.48
412592346534903
14:10:52
XLON
2460
109.48
412592346534906
14:10:54
XLON
3772
109.48
412592346534926
14:10:54
XLON
2500
109.48
412592346534927
14:10:54
XLON
3000
109.48
412592346534928
14:10:54
XLON
1456
109.48
412592346534929
14:10:55
XLON
1568
109.48
412592346534932
14:10:55
XLON
1456
109.48
412592346534933
14:10:55
XLON
3000
109.48
412592346534934
14:10:55
XLON
2500
109.48
412592346534935
14:10:55
XLON
1838
109.48
412592346534936
14:10:55
XLON
2548
109.48
412592346534937
14:10:55
XLON
866
109.48
412592346534938
14:10:56
XLON
2158
109.48
412592346534947
14:10:56
XLON
3000
109.48
412592346534948
14:10:56
XLON
3772
109.48
412592346534949
14:10:57
XLON
2474
109.48
412592346534950
14:11:46
XLON
2352
109.46
412592346535077
14:11:46
XLON
10217
109.46
412592346535078
14:12:28
XLON
247
109.50
412592346535199
14:12:28
XLON
1741
109.50
412592346535200
14:12:33
XLON
2941
109.50
412592346535209
14:12:33
XLON
346
109.50
412592346535210
14:12:35
XLON
2405
109.50
412592346535211
14:13:18
XLON
12378
109.48
412592346535285
14:13:18
XLON
3000
109.46
412592346535289
14:13:18
XLON
1896
109.46
412592346535290
14:13:18
XLON
7454
109.46
412592346535291
14:13:21
XLON
2810
109.46
412592346535299
14:13:21
XLON
3000
109.46
412592346535300
14:13:21
XLON
2500
109.46
412592346535301
14:13:21
XLON
2298
109.46
412592346535302
14:14:09
XLON
525
109.46
412592346535405
14:14:12
XLON
3600
109.44
412592346535414
14:14:12
XLON
325
109.44
412592346535415
14:14:14
XLON
2238
109.44
412592346535441
14:14:14
XLON
2796
109.44
412592346535442
14:14:14
XLON
2500
109.44
412592346535443
14:14:14
XLON
3000
109.44
412592346535444
14:14:16
XLON
6
109.44
412592346535445
14:15:25
XLON
3900
109.46
412592346535621
14:15:40
XLON
3000
109.46
412592346535634
14:15:40
XLON
1456
109.46
412592346535635
14:15:40
XLON
2500
109.46
412592346535636
14:15:40
XLON
1637
109.46
412592346535637
14:15:45
XLON
2300
109.44
412592346535647
14:15:45
XLON
3000
109.44
412592346535648
14:15:45
XLON
2577
109.44
412592346535649
14:15:46
XLON
3843
109.44
412592346535650
14:15:46
XLON
1456
109.44
412592346535651
14:15:46
XLON
2993
109.44
412592346535652
14:15:46
XLON
1911
109.44
412592346535653
14:15:46
XLON
3000
109.44
412592346535654
14:15:46
XLON
2568
109.44
412592346535655
14:15:52
XLON
5341
109.42
412592346535666
14:15:52
XLON
3400
109.42
412592346535667
14:15:52
XLON
2800
109.42
412592346535668
14:15:52
XLON
7224
109.42
412592346535669
14:17:36
XLON
12828
109.44
412592346535886
14:17:36
XLON
3400
109.44
412592346535887
14:17:36
XLON
2400
109.44
412592346535888
14:17:36
XLON
4222
109.44
412592346535889
14:17:36
XLON
3484
109.44
412592346535890
14:21:12
XLON
66
109.48
412592346536268
14:21:12
XLON
13110
109.48
412592346536269
14:22:52
XLON
9515
109.44
412592346536451
14:22:52
XLON
1811
109.44
412592346536452
14:24:03
XLON
2
109.46
412592346536571
14:24:04
XLON
2989
109.46
412592346536572
14:24:05
XLON
2445
109.46
412592346536573
14:24:07
XLON
3000
109.50
412592346536591
14:24:07
XLON
285
109.50
412592346536592
14:24:08
XLON
1341
109.50
412592346536604
14:24:08
XLON
2921
109.50
412592346536605
14:24:08
XLON
3000
109.50
412592346536606
14:24:08
XLON
2500
109.50
412592346536607
14:24:08
XLON
1456
109.50
412592346536608
14:24:08
XLON
3879
109.50
412592346536609
14:24:08
XLON
3964
109.50
412592346536610
14:24:08
XLON
4014
109.50
412592346536611
14:24:08
XLON
2389
109.50
412592346536612
14:24:41
XLON
494
109.50
412592346536651
14:24:41
XLON
988
109.50
412592346536652
14:24:41
XLON
3000
109.50
412592346536653
14:24:46
XLON
3039
109.50
412592346536657
14:24:46
XLON
2450
109.50
412592346536658
14:24:46
XLON
741
109.50
412592346536659
14:24:49
XLON
608
109.50
412592346536662
14:24:49
XLON
1216
109.50
412592346536663
14:24:53
XLON
2612
109.50
412592346536672
14:24:55
XLON
3060
109.50
412592346536679
14:25:06
XLON
10079
109.48
412592346536707
14:25:06
XLON
1000
109.48
412592346536708
14:25:08
XLON
619
109.46
412592346536715
14:26:22
XLON
1112
109.46
412592346536805
14:26:27
XLON
2359
109.46
412592346536839
14:26:27
XLON
143
109.46
412592346536840
14:26:43
XLON
7147
109.46
412592346536872
14:26:43
XLON
5416
109.46
412592346536873
14:26:43
XLON
3400
109.46
412592346536875
14:26:43
XLON
2900
109.46
412592346536876
14:26:43
XLON
1663
109.46
412592346536877
14:27:12
XLON
13116
109.44
412592346536915
14:28:08
XLON
1254
109.50
412592346537048
14:28:49
XLON
546
109.50
412592346537093
14:28:54
XLON
1673
109.50
412592346537102
14:29:28
XLON
8116
109.48
412592346537169
14:30:55
XLON
2299
109.48
412592346537328
14:30:55
XLON
3000
109.48
412592346537329
14:31:30
XLON
10922
109.46
412592346537441
14:31:38
XLON
13736
109.44
412592346537456
14:31:38
XLON
13735
109.44
412592346537457
14:32:53
XLON
8
109.46
412592346537568
14:32:53
XLON
2809
109.46
412592346537569
14:33:13
XLON
6000
109.46
412592346537629
14:36:15
XLON
5463
109.48
412592346537882
14:36:15
XLON
4709
109.48
412592346537883
14:36:15
XLON
3400
109.48
412592346537885
14:36:15
XLON
2200
109.48
412592346537886
14:36:15
XLON
3000
109.48
412592346537887
14:36:15
XLON
2837
109.48
412592346537888
14:36:34
XLON
3000
109.48
412592346537898
14:36:34
XLON
3034
109.48
412592346537899
14:36:34
XLON
2500
109.48
412592346537900
14:36:39
XLON
74
109.48
412592346537911
14:37:29
XLON
3000
109.50
412592346537978
14:37:34
XLON
2944
109.50
412592346537979
14:37:35
XLON
2407
109.50
412592346537980
14:37:35
XLON
1559
109.50
412592346537981
14:38:10
XLON
3000
109.50
412592346538030
14:38:10
XLON
2500
109.50
412592346538031
14:38:10
XLON
1456
109.50
412592346538032
14:38:15
XLON
3000
109.50
412592346538043
14:38:15
XLON
2173
109.50
412592346538044
14:38:15
XLON
2500
109.50
412592346538045
14:38:15
XLON
1456
109.50
412592346538046
14:38:15
XLON
2814
109.50
412592346538047
14:38:18
XLON
1777
109.50
412592346538048
14:38:18
XLON
2301
109.50
412592346538049
14:38:44
XLON
2906
109.52
412592346538087
14:38:44
XLON
3000
109.52
412592346538088
14:38:44
XLON
2319
109.52
412592346538089
14:38:44
XLON
1456
109.52
412592346538090
14:38:44
XLON
2500
109.52
412592346538091
14:38:48
XLON
1896
109.52
412592346538111
14:38:48
XLON
1803
109.52
412592346538112
14:39:05
XLON
11298
109.52
412592346538140
14:39:05
XLON
3400
109.52
412592346538141
14:39:21
XLON
8478
109.52
412592346538171
14:39:21
XLON
3408
109.52
412592346538172
14:39:25
XLON
2185
109.52
412592346538176
14:39:37
XLON
761
109.52
412592346538190
14:39:37
XLON
9923
109.52
412592346538191
14:39:37
XLON
761
109.52
412592346538192
14:42:54
XLON
2229
109.44
412592346538466
14:42:54
XLON
3000
109.44
412592346538467
14:43:07
XLON
4600
109.42
412592346538505
14:43:08
XLON
299
109.42
412592346538510
14:44:32
XLON
3000
109.42
412592346538594
14:44:37
XLON
2153
109.42
412592346538603
14:44:37
XLON
2909
109.42
412592346538604
14:44:37
XLON
8119
109.42
412592346538605
14:44:37
XLON
3000
109.42
412592346538606
14:44:37
XLON
1574
109.42
412592346538607
14:45:47
XLON
3000
109.44
412592346538775
14:47:13
XLON
3000
109.42
412592346539012
14:47:13
XLON
3000
109.42
412592346539013
14:47:13
XLON
3400
109.42
412592346539014
14:47:13
XLON
2088
109.42
412592346539015
14:47:28
XLON
3400
109.42
412592346539061
14:47:28
XLON
3000
109.42
412592346539062
14:47:28
XLON
10643
109.42
412592346539054
14:47:31
XLON
2858
109.42
412592346539069
14:47:32
XLON
2338
109.42
412592346539070
14:47:38
XLON
3000
109.42
412592346539092
14:47:38
XLON
2500
109.42
412592346539093
14:47:38
XLON
1457
109.42
412592346539094
14:49:34
XLON
2700
109.42
412592346539351
14:49:34
XLON
3400
109.42
412592346539352
14:49:34
XLON
7408
109.42
412592346539353
14:49:34
XLON
1
109.42
412592346539354
14:50:23
XLON
11456
109.42
412592346539431
14:50:23
XLON
3803
109.42
412592346539432
14:50:23
XLON
3000
109.42
412592346539433
14:50:28
XLON
928
109.38
412592346539468
14:50:28
XLON
2241
109.38
412592346539469
14:50:28
XLON
2775
109.38
412592346539470
14:50:39
XLON
801
109.38
412592346539489
14:50:39
XLON
2913
109.38
412592346539504
14:51:07
XLON
2785
109.42
412592346539553
14:51:07
XLON
2126
109.42
412592346539554
14:51:07
XLON
2255
109.42
412592346539555
14:51:35
XLON
3400
109.42
412592346539654
14:51:35
XLON
3000
109.42
412592346539655
14:51:38
XLON
3036
109.42
412592346539661
14:51:38
XLON
3000
109.42
412592346539662
14:51:46
XLON
3000
109.42
412592346539677
14:52:48
XLON
12403
109.44
412592346539792
14:52:48
XLON
3800
109.44
412592346539799
14:52:48
XLON
3000
109.44
412592346539800
14:52:48
XLON
2400
109.44
412592346539801
14:52:48
XLON
2834
109.44
412592346539802
14:52:48
XLON
369
109.44
412592346539803
14:52:49
XLON
3842
109.44
412592346539804
14:52:49
XLON
9640
109.44
412592346539805
14:52:49
XLON
23067
109.44
412592346539806
14:52:49
XLON
3000
109.44
412592346539807
14:52:49
XLON
2868
109.44
412592346539808
14:52:50
XLON
574
109.44
412592346539809
14:52:56
XLON
3000
109.44
412592346539815
14:52:56
XLON
3015
109.44
412592346539816
14:53:04
XLON
3000
109.44
412592346539824
14:53:04
XLON
2500
109.44
412592346539825
14:53:58
XLON
2824
109.38
412592346539970
14:53:58
XLON
247
109.38
412592346539969
14:53:59
XLON
2310
109.38
412592346539971
14:53:59
XLON
3000
109.38
412592346539972
14:54:23
XLON
3091
109.38
412592346540017
14:54:23
XLON
6988
109.38
412592346540018
14:54:23
XLON
6325
109.38
412592346540021
14:55:21
XLON
9835
109.36
412592346540155
14:55:21
XLON
3000
109.36
412592346540156
14:55:24
XLON
1359
109.34
412592346540165
14:55:24
XLON
2396
109.34
412592346540166
14:55:24
XLON
3000
109.34
412592346540167
14:56:05
XLON
1200
109.36
412592346540280
14:56:05
XLON
3018
109.36
412592346540281
14:56:07
XLON
2469
109.36
412592346540285
14:56:17
XLON
3000
109.36
412592346540343
14:56:50
XLON
4300
109.36
412592346540373
14:56:50
XLON
3000
109.36
412592346540374
14:56:57
XLON
3000
109.36
412592346540386
14:57:31
XLON
3000
109.36
412592346540412
14:57:31
XLON
712
109.36
412592346540413
14:57:50
XLON
3000
109.36
412592346540434
14:58:31
XLON
494
109.36
412592346540539
14:58:34
XLON
2355
109.36
412592346540555
14:58:39
XLON
543
109.36
412592346540575
14:59:12
XLON
5700
109.34
412592346540608
14:59:12
XLON
3000
109.34
412592346540609
14:59:12
XLON
3000
109.34
412592346540610
14:59:12
XLON
2500
109.34
412592346540611
14:59:12
XLON
1458
109.34
412592346540612
14:59:12
XLON
3000
109.36
412592346540613
14:59:12
XLON
2500
109.36
412592346540614
14:59:12
XLON
1458
109.36
412592346540615
14:59:12
XLON
2950
109.36
412592346540616
14:59:12
XLON
11895
109.34
412592346540604
14:59:12
XLON
669
109.34
412592346540605
14:59:17
XLON
3018
109.36
412592346540624
15:00:17
XLON
1438
109.36
412592346540767
15:00:17
XLON
2978
109.36
412592346540768
15:00:17
XLON
2
109.36
412592346540769
15:00:17
XLON
3000
109.36
412592346540770
15:00:17
XLON
2500
109.36
412592346540771
15:00:18
XLON
2436
109.36
412592346540772
15:01:54
XLON
3000
109.42
412592346541126
15:01:54
XLON
692
109.42
412592346541127
15:01:54
XLON
2500
109.42
412592346541128
15:01:54
XLON
2826
109.42
412592346541129
15:01:54
XLON
2500
109.42
412592346541130
15:01:55
XLON
2311
109.42
412592346541134
15:01:55
XLON
3000
109.42
412592346541135
15:01:55
XLON
3031
109.42
412592346541136
15:01:55
XLON
3000
109.42
412592346541137
15:01:55
XLON
2479
109.42
412592346541138
15:02:11
XLON
3000
109.42
412592346541184
15:02:11
XLON
1654
109.42
412592346541185
15:02:16
XLON
1957
109.42
412592346541192
15:02:16
XLON
2821
109.42
412592346541193
15:02:16
XLON
3000
109.42
412592346541194
15:02:18
XLON
1973
109.42
412592346541196
15:02:18
XLON
2307
109.42
412592346541197
15:02:18
XLON
3000
109.42
412592346541198
15:02:19
XLON
930
109.42
412592346541204
15:02:21
XLON
1438
109.42
412592346541216
15:02:21
XLON
3000
109.42
412592346541217
15:02:21
XLON
2500
109.42
412592346541218
15:02:21
XLON
2500
109.42
412592346541219
15:02:22
XLON
1658
109.42
412592346541232
15:02:22
XLON
3000
109.42
412592346541233
15:02:22
XLON
3000
109.42
412592346541234
15:02:22
XLON
2500
109.42
412592346541235
15:02:22
XLON
2500
109.42
412592346541236
15:02:23
XLON
855
109.42
412592346541237
15:02:23
XLON
2454
109.42
412592346541238
15:02:23
XLON
2500
109.42
412592346541239
15:02:23
XLON
2500
109.42
412592346541240
15:02:24
XLON
1577
109.42
412592346541242
15:02:24
XLON
2500
109.42
412592346541243
15:02:24
XLON
2500
109.42
412592346541244
15:02:25
XLON
1629
109.42
412592346541245
15:02:25
XLON
2500
109.42
412592346541246
15:02:25
XLON
1291
109.42
412592346541257
15:02:25
XLON
1341
109.42
412592346541258
15:02:26
XLON
1554
109.42
412592346541259
15:02:26
XLON
1466
109.42
412592346541260
15:02:27
XLON
1408
109.42
412592346541261
15:02:27
XLON
940
109.42
412592346541262
15:02:27
XLON
2832
109.42
412592346541263
15:02:28
XLON
2316
109.42
412592346541264
15:04:04
XLON
3799
109.40
412592346541456
15:04:04
XLON
1762
109.40
412592346541457
15:04:04
XLON
6230
109.40
412592346541458
15:04:08
XLON
387
109.40
412592346541465
15:04:08
XLON
1681
109.40
412592346541466
15:04:08
XLON
1814
109.40
412592346541467
15:04:08
XLON
2433
109.40
412592346541468
15:04:09
XLON
1622
109.40
412592346541470
15:04:09
XLON
1126
109.40
412592346541471
15:04:10
XLON
1071
109.40
412592346541474
15:04:10
XLON
2500
109.40
412592346541475
15:04:13
XLON
3928
109.40
412592346541478
15:04:13
XLON
2500
109.40
412592346541479
15:04:13
XLON
2500
109.40
412592346541480
15:05:27
XLON
13584
109.40
412592346541628
15:05:27
XLON
2900
109.40
412592346541629
15:05:59
XLON
3400
109.40
412592346541661
15:05:59
XLON
2300
109.40
412592346541662
15:05:59
XLON
2215
109.40
412592346541663
15:08:04
XLON
13201
109.40
412592346541893
15:08:07
XLON
13201
109.40
412592346541894
15:08:07
XLON
4000
109.40
412592346541895
15:08:07
XLON
2301
109.40
412592346541896
15:08:07
XLON
2352
109.40
412592346541897
15:10:03
XLON
3000
109.42
412592346542257
15:10:03
XLON
1866
109.42
412592346542258
15:10:03
XLON
2500
109.42
412592346542259
15:10:03
XLON
2500
109.42
412592346542260
15:10:05
XLON
2785
109.44
412592346542273
15:10:05
XLON
1617
109.44
412592346542274
15:10:05
XLON
495
109.44
412592346542275
15:10:05
XLON
2277
109.44
412592346542276
15:10:10
XLON
2973
109.44
412592346542331
15:10:10
XLON
2432
109.44
412592346542336
15:10:13
XLON
3000
109.44
412592346542347
15:10:15
XLON
2187
109.44
412592346542383
15:10:15
XLON
3000
109.44
412592346542384
15:10:25
XLON
3000
109.44
412592346542408
15:10:30
XLON
3000
109.44
412592346542416
15:10:35
XLON
3000
109.44
412592346542427
15:10:35
XLON
2500
109.44
412592346542428
15:10:35
XLON
2500
109.44
412592346542429
15:10:35
XLON
2178
109.44
412592346542430
15:10:42
XLON
9177
109.42
412592346542442
15:10:42
XLON
3400
109.42
412592346542445
15:10:42
XLON
759
109.42
412592346542446
15:10:45
XLON
1741
109.42
412592346542461
15:10:45
XLON
1200
109.42
412592346542462
15:10:45
XLON
3000
109.42
412592346542463
15:10:45
XLON
2947
109.42
412592346542464
15:10:45
XLON
2500
109.42
412592346542465
15:10:45
XLON
2500
109.42
412592346542466
15:10:45
XLON
1687
109.42
412592346542467
15:10:45
XLON
2500
109.42
412592346542476
15:10:45
XLON
2026
109.42
412592346542477
15:10:46
XLON
3000
109.42
412592346542480
15:10:47
XLON
1758
109.42
412592346542484
15:10:47
XLON
2025
109.42
412592346542485
15:10:47
XLON
501
109.42
412592346542486
15:10:47
XLON
2500
109.42
412592346542487
15:10:47
XLON
3843
109.42
412592346542488
15:10:47
XLON
3010
109.42
412592346542489
15:10:47
XLON
2500
109.42
412592346542490
15:10:47
XLON
2130
109.42
412592346542491
15:10:47
XLON
2548
109.42
412592346542492
15:10:47
XLON
30286
109.42
412592346542493
15:12:00
XLON
3000
109.38
412592346542643
15:12:04
XLON
9822
109.36
412592346542711
15:14:52
XLON
2984
109.38
412592346543155
15:14:52
XLON
2865
109.38
412592346543156
15:14:53
XLON
2499
109.38
412592346543161
15:14:52
XLON
1843
109.38
412592346543158
15:14:52
XLON
520
109.38
412592346543159
15:14:52
XLON
3056
109.38
412592346543160
15:15:18
XLON
3053
109.38
412592346543198
15:15:18
XLON
3000
109.38
412592346543199
15:15:23
XLON
2497
109.38
412592346543226
15:15:23
XLON
3000
109.38
412592346543227
15:15:30
XLON
2173
109.38
412592346543240
15:15:30
XLON
3000
109.38
412592346543241
15:15:33
XLON
1941
109.38
412592346543243
15:15:33
XLON
2847
109.38
412592346543244
15:15:33
XLON
3000
109.38
412592346543245
15:15:35
XLON
593
109.38
412592346543251
15:15:35
XLON
2329
109.38
412592346543252
15:15:35
XLON
2172
109.38
412592346543253
15:16:26
XLON
3000
109.38
412592346543346
15:16:31
XLON
2283
109.38
412592346543352
15:16:33
XLON
1867
109.38
412592346543354
15:16:39
XLON
1651
109.38
412592346543367
15:16:44
XLON
3000
109.38
412592346543368
15:16:49
XLON
7
109.38
412592346543384
15:17:37
XLON
3000
109.38
412592346543444
15:17:58
XLON
3021
109.34
412592346543465
15:17:58
XLON
4400
109.34
412592346543466
15:17:58
XLON
3000
109.34
412592346543467
15:17:58
XLON
2244
109.34
412592346543468
15:18:02
XLON
2470
109.34
412592346543472
15:18:04
XLON
1536
109.34
412592346543473
15:18:59
XLON
3359
109.34
412592346543584
15:19:25
XLON
247
109.36
412592346543619
15:19:30
XLON
371
109.36
412592346543651
15:19:32
XLON
9829
109.38
412592346543676
15:19:32
XLON
1828
109.38
412592346543677
15:19:32
XLON
3780
109.38
412592346543678
15:19:33
XLON
741
109.38
412592346543679
15:19:33
XLON
2950
109.38
412592346543680
15:19:34
XLON
2413
109.38
412592346543681
15:19:34
XLON
6180
109.38
412592346543682
15:21:03
XLON
3970
109.40
412592346543858
15:21:03
XLON
3400
109.40
412592346543862
15:21:03
XLON
1889
109.40
412592346543863
15:21:08
XLON
1111
109.40
412592346543884
15:21:08
XLON
2500
109.40
412592346543885
15:21:08
XLON
2274
109.40
412592346543886
15:21:08
XLON
2500
109.40
412592346543887
15:21:08
XLON
321
109.40
412592346543888
15:21:08
XLON
2277
109.40
412592346543889
15:21:31
XLON
4885
109.38
412592346543950
15:21:31
XLON
8763
109.38
412592346543951
15:21:57
XLON
4027
109.42
412592346544012
15:22:10
XLON
2807
109.44
412592346544046
15:22:10
XLON
4757
109.44
412592346544047
15:22:10
XLON
1616
109.44
412592346544048
15:22:47
XLON
321
109.44
412592346544119
15:22:58
XLON
2304
109.44
412592346544138
15:23:23
XLON
2159
109.46
412592346544262
15:23:23
XLON
1810
109.46
412592346544263
15:23:23
XLON
10530
109.46
412592346544261
15:23:25
XLON
1536
109.46
412592346544268
15:24:00
XLON
1690
109.46
412592346544320
15:24:10
XLON
380
109.48
412592346544342
15:24:10
XLON
2500
109.48
412592346544343
15:24:10
XLON
3000
109.48
412592346544344
15:24:10
XLON
2610
109.48
412592346544345
15:24:10
XLON
2260
109.48
412592346544346
15:24:10
XLON
2500
109.48
412592346544347
15:24:10
XLON
5655
109.44
412592346544358
15:24:21
XLON
7946
109.42
412592346544395
15:24:21
XLON
3000
109.42
412592346544396
15:24:21
XLON
2500
109.42
412592346544397
15:24:21
XLON
2500
109.42
412592346544398
15:24:41
XLON
1588
109.40
412592346544422
15:24:43
XLON
2901
109.40
412592346544436
15:24:45
XLON
2372
109.40
412592346544439
15:24:58
XLON
753
109.40
412592346544479
15:24:58
XLON
4688
109.40
412592346544480
15:25:02
XLON
3917
109.42
412592346544509
15:25:02
XLON
1384
109.42
412592346544510
15:25:02
XLON
2315
109.42
412592346544511
15:25:02
XLON
10992
109.42
412592346544512
15:25:02
XLON
2794
109.42
412592346544513
15:25:02
XLON
3000
109.42
412592346544514
15:25:02
XLON
2548
109.42
412592346544515
15:25:03
XLON
2800
109.42
412592346544534
15:25:03
XLON
3993
109.42
412592346544535
15:25:03
XLON
1778
109.42
412592346544536
15:25:03
XLON
3000
109.42
412592346544537
15:25:03
XLON
2751
109.42
412592346544538
15:25:04
XLON
6586
109.40
412592346544542
15:25:04
XLON
6586
109.40
412592346544543
15:25:24
XLON
3000
109.42
412592346544600
15:25:24
XLON
2500
109.42
412592346544601
15:25:24
XLON
1728
109.42
412592346544602
15:25:24
XLON
2500
109.42
412592346544603
15:25:24
XLON
1502
109.42
412592346544604
15:25:24
XLON
1771
109.42
412592346544605
15:25:25
XLON
4243
109.42
412592346544607
15:25:25
XLON
3000
109.42
412592346544608
15:25:25
XLON
1729
109.42
412592346544609
15:25:25
XLON
2500
109.42
412592346544610
15:25:25
XLON
2500
109.42
412592346544611
15:25:25
XLON
2993
109.42
412592346544612
15:25:25
XLON
8763
109.42
412592346544613
15:25:25
XLON
3019
109.42
412592346544614
15:25:26
XLON
2448
109.42
412592346544615
15:25:26
XLON
1733
109.42
412592346544616
15:26:01
XLON
4500
109.44
412592346544722
15:26:08
XLON
2600
109.46
412592346544747
15:26:08
XLON
2981
109.46
412592346544748
15:26:08
XLON
2500
109.46
412592346544749
15:26:08
XLON
7200
109.46
412592346544750
15:26:08
XLON
3052
109.46
412592346544751
15:26:14
XLON
7
109.46
412592346544775
15:27:07
XLON
4225
109.46
412592346544893
15:27:07
XLON
1657
109.46
412592346544894
15:28:09
XLON
2247
109.46
412592346545019
15:28:09
XLON
2236
109.46
412592346545020
15:28:09
XLON
3000
109.46
412592346545021
15:28:14
XLON
1161
109.46
412592346545054
15:28:14
XLON
2333
109.46
412592346545055
15:28:14
XLON
1690
109.46
412592346545056
15:28:14
XLON
8349
109.46
412592346545057
15:28:14
XLON
2868
109.46
412592346545058
15:28:21
XLON
8804
109.44
412592346545096
15:28:32
XLON
10110
109.40
412592346545177
15:28:57
XLON
2410
109.42
412592346545262
15:28:57
XLON
2500
109.42
412592346545263
15:28:57
XLON
3000
109.42
412592346545264
15:28:57
XLON
4260
109.42
412592346545265
15:28:57
XLON
2318
109.42
412592346545266
15:28:57
XLON
7818
109.42
412592346545267
15:28:57
XLON
2838
109.42
412592346545268
15:28:57
XLON
1794
109.42
412592346545269
15:29:03
XLON
7632
109.42
412592346545284
15:29:04
XLON
1004
109.42
412592346545293
15:29:04
XLON
1
109.42
412592346545294
15:29:05
XLON
2077
109.42
412592346545303
15:29:06
XLON
6
109.42
412592346545313
15:30:00
XLON
1173
109.44
412592346545434
15:30:00
XLON
1718
109.44
412592346545435
15:30:00
XLON
836
109.44
412592346545436
15:30:00
XLON
1797
109.44
412592346545437
15:30:00
XLON
2549
109.44
412592346545438
15:30:00
XLON
2119
109.44
412592346545439
15:30:00
XLON
7441
109.44
412592346545440
15:30:00
XLON
2177
109.44
412592346545441
15:30:01
XLON
4914
109.42
412592346545447
15:30:01
XLON
3311
109.42
412592346545448
15:30:01
XLON
3837
109.42
412592346545459
15:30:13
XLON
3427
109.42
412592346545628
15:30:53
XLON
3000
109.40
412592346546021
15:30:55
XLON
2197
109.40
412592346546030
15:30:55
XLON
2888
109.40
412592346546031
15:30:55
XLON
2250
109.40
412592346546032
15:30:55
XLON
3000
109.40
412592346546033
15:30:55
XLON
2273
109.40
412592346546034
15:30:57
XLON
1796
109.40
412592346546042
15:30:57
XLON
2362
109.40
412592346546043
15:30:57
XLON
1840
109.40
412592346546044
15:31:02
XLON
2704
109.44
412592346546104
15:31:02
XLON
2892
109.44
412592346546105
15:31:02
XLON
2500
109.44
412592346546106
15:31:02
XLON
2500
109.44
412592346546107
15:31:02
XLON
3000
109.44
412592346546108
15:31:02
XLON
2173
109.44
412592346546109
15:31:03
XLON
3000
109.44
412592346546152
15:31:03
XLON
2500
109.44
412592346546153
15:31:03
XLON
2500
109.44
412592346546154
15:31:04
XLON
3300
109.46
412592346546178
15:31:04
XLON
2500
109.46
412592346546179
15:31:04
XLON
5428
109.46
412592346546180
15:31:04
XLON
3000
109.46
412592346546181
15:31:04
XLON
4549
109.46
412592346546182
15:31:17
XLON
2500
109.40
412592346546329
15:31:17
XLON
2500
109.40
412592346546330
15:31:17
XLON
3000
109.40
412592346546331
15:31:18
XLON
640
109.36
412592346546357
15:31:26
XLON
3022
109.36
412592346546458
15:31:26
XLON
6818
109.36
412592346546459
15:31:27
XLON
3022
109.36
412592346546460
15:31:27
XLON
2500
109.36
412592346546461
15:31:28
XLON
3027
109.36
412592346546467
15:31:28
XLON
2500
109.36
412592346546468
15:31:28
XLON
2500
109.36
412592346546469
15:31:28
XLON
3000
109.36
412592346546470
15:31:28
XLON
3300
109.36
412592346546471
15:31:30
XLON
2476
109.36
412592346546486
15:31:30
XLON
3000
109.36
412592346546487
15:31:34
XLON
7
109.36
412592346546496
15:31:35
XLON
2337
109.36
412592346546497
15:31:35
XLON
2797
109.36
412592346546498
15:31:35
XLON
3000
109.36
412592346546499
15:31:36
XLON
1911
109.36
412592346546500
15:31:36
XLON
2288
109.36
412592346546501
15:31:43
XLON
2500
109.36
412592346546538
15:31:43
XLON
2500
109.36
412592346546539
15:31:43
XLON
3000
109.36
412592346546540
15:31:44
XLON
10383
109.34
412592346546546
15:31:44
XLON
1821
109.34
412592346546547
15:32:19
XLON
5
109.32
412592346546736
15:32:23
XLON
2191
109.32
412592346546743
15:32:23
XLON
2833
109.32
412592346546744
15:32:23
XLON
2218
109.32
412592346546745
15:32:29
XLON
42
109.34
412592346546764
15:32:52
XLON
7920
109.36
412592346546898
15:32:52
XLON
1044
109.36
412592346546899
15:32:52
XLON
2500
109.36
412592346546903
15:32:52
XLON
8301
109.36
412592346546904
15:32:52
XLON
1634
109.36
412592346546905
15:32:54
XLON
1366
109.36
412592346546915
15:32:54
XLON
2797
109.36
412592346546916
15:32:54
XLON
2500
109.36
412592346546917
15:32:54
XLON
2500
109.36
412592346546918
15:32:55
XLON
2288
109.36
412592346546919
15:33:07
XLON
3773
109.40
412592346547003
15:33:07
XLON
7321
109.40
412592346547004
15:33:09
XLON
13245
109.40
412592346547034
15:33:23
XLON
562
109.40
412592346547112
15:33:23
XLON
2802
109.40
412592346547113
15:33:24
XLON
511
109.40
412592346547115
15:33:24
XLON
2291
109.40
412592346547116
15:33:39
XLON
1735
109.40
412592346547175
15:33:40
XLON
2562
109.40
412592346547178
15:33:50
XLON
2500
109.42
412592346547244
15:33:50
XLON
3000
109.42
412592346547245
15:33:51
XLON
2200
109.40
412592346547249
15:33:51
XLON
3000
109.40
412592346547250
15:33:51
XLON
4506
109.40
412592346547251
15:33:55
XLON
609
109.36
412592346547283
15:33:57
XLON
3000
109.38
412592346547303
15:33:57
XLON
1936
109.38
412592346547304
15:33:58
XLON
729
109.36
412592346547315
15:33:59
XLON
3500
109.36
412592346547317
15:33:59
XLON
1000
109.36
412592346547320
15:33:59
XLON
2500
109.36
412592346547318
15:33:59
XLON
979
109.40
412592346547324
15:33:59
XLON
3000
109.40
412592346547325
15:33:59
XLON
2500
109.40
412592346547326
15:33:59
XLON
2500
109.40
412592346547327
15:33:59
XLON
1393
109.36
412592346547328
15:33:59
XLON
1246
109.36
412592346547329
15:34:00
XLON
1574
109.36
412592346547330
15:34:00
XLON
2615
109.36
412592346547336
15:34:00
XLON
5000
109.36
412592346547337
15:34:00
XLON
114
109.36
412592346547338
15:34:05
XLON
2365
109.38
412592346547376
15:34:06
XLON
2273
109.38
412592346547377
15:34:06
XLON
1858
109.38
412592346547378
15:34:09
XLON
11828
109.36
412592346547387
15:34:10
XLON
43
109.36
412592346547392
15:34:10
XLON
3000
109.36
412592346547393
15:34:10
XLON
1360
109.38
412592346547394
15:34:10
XLON
3000
109.38
412592346547395
15:34:10
XLON
3127
109.38
412592346547396
15:34:10
XLON
2865
109.38
412592346547397
15:34:10
XLON
4506
109.38
412592346547398
15:34:10
XLON
2500
109.38
412592346547399
15:34:10
XLON
1274
109.38
412592346547400
15:34:10
XLON
4000
109.38
412592346547401
15:34:10
XLON
2826
109.34
412592346547403
15:34:11
XLON
826
109.34
412592346547404
15:34:11
XLON
1005
109.34
412592346547407
15:34:11
XLON
3652
109.34
412592346547409
15:34:11
XLON
2174
109.34
412592346547410
15:34:11
XLON
678
109.34
412592346547411
15:34:23
XLON
5398
109.32
412592346547442
15:34:24
XLON
3000
109.30
412592346547445
15:34:24
XLON
290
109.30
412592346547446
15:34:24
XLON
4506
109.32
412592346547447
15:34:24
XLON
3000
109.32
412592346547448
15:34:24
XLON
2500
109.32
412592346547449
15:34:24
XLON
2500
109.32
412592346547450
15:34:24
XLON
1386
109.32
412592346547451
15:34:24
XLON
1200
109.32
412592346547452
15:34:24
XLON
5627
109.32
412592346547453
15:34:24
XLON
1274
109.32
412592346547454
15:34:24
XLON
1200
109.32
412592346547455
15:34:24
XLON
4498
109.30
412592346547460
15:34:25
XLON
3000
109.28
412592346547494
15:34:27
XLON
310
109.30
412592346547538
15:34:28
XLON
143
109.30
412592346547550
15:34:29
XLON
2500
109.32
412592346547568
15:34:29
XLON
2500
109.32
412592346547569
15:34:29
XLON
3000
109.32
412592346547570
15:34:29
XLON
3000
109.34
412592346547571
15:34:29
XLON
3988
109.34
412592346547572
15:34:29
XLON
4000
109.34
412592346547573
15:34:29
XLON
2112
109.34
412592346547574
15:34:29
XLON
3049
109.34
412592346547575
15:34:29
XLON
2582
109.34
412592346547576
15:34:29
XLON
4506
109.34
412592346547577
15:34:29
XLON
1274
109.34
412592346547578
15:34:29
XLON
6487
109.34
412592346547579
15:34:29
XLON
1200
109.34
412592346547580
15:34:29
XLON
1200
109.34
412592346547581
15:34:29
XLON
2500
109.32
412592346547591
15:34:29
XLON
3000
109.32
412592346547592
15:34:29
XLON
2780
109.32
412592346547593
15:34:32
XLON
2500
109.32
412592346547628
15:34:32
XLON
4000
109.32
412592346547629
15:34:31
XLON
1925
109.32
412592346547620
15:34:31
XLON
4000
109.32
412592346547621
15:34:31
XLON
2500
109.32
412592346547622
15:34:31
XLON
3000
109.32
412592346547623
15:34:31
XLON
4506
109.32
412592346547624
15:34:33
XLON
8800
109.32
412592346547641
15:34:33
XLON
2500
109.32
412592346547642
15:34:33
XLON
3000
109.32
412592346547643
15:34:33
XLON
4332
109.32
412592346547644
15:34:33
XLON
565
109.32
412592346547645
15:34:34
XLON
3000
109.32
412592346547662
15:34:34
XLON
4332
109.32
412592346547663
15:34:35
XLON
1933
109.32
412592346547670
15:34:35
XLON
2500
109.32
412592346547671
15:34:35
XLON
3000
109.32
412592346547672
15:34:35
XLON
2500
109.32
412592346547673
15:34:35
XLON
2260
109.32
412592346547680
15:34:35
XLON
3000
109.32
412592346547681
15:34:35
XLON
3041
109.32
412592346547682
15:34:35
XLON
4332
109.32
412592346547683
15:34:35
XLON
2500
109.32
412592346547684
15:34:36
XLON
3000
109.32
412592346547691
15:34:36
XLON
2500
109.32
412592346547692
15:34:36
XLON
2500
109.32
412592346547693
15:34:36
XLON
2901
109.32
412592346547746
15:34:39
XLON
26508
109.32
412592346547788
15:34:39
XLON
3059
109.32
412592346547789
15:34:39
XLON
1242
109.32
412592346547790
15:34:39
XLON
7440
109.32
412592346547791
15:34:39
XLON
2748
109.32
412592346547794
15:34:39
XLON
3000
109.32
412592346547795
15:34:39
XLON
2502
109.32
412592346547796
15:34:39
XLON
4332
109.32
412592346547797
15:34:39
XLON
1546
109.32
412592346547798
15:34:39
XLON
2765
109.32
412592346547799
15:34:41
XLON
3000
109.32
412592346547810
15:34:41
XLON
4000
109.32
412592346547811
15:34:41
XLON
2822
109.32
412592346547812
15:34:41
XLON
2500
109.32
412592346547813
15:34:41
XLON
4332
109.32
412592346547814
15:34:41
XLON
1308
109.32
412592346547826
15:34:41
XLON
3000
109.32
412592346547827
15:34:41
XLON
2500
109.32
412592346547828
15:34:41
XLON
2500
109.32
412592346547829
15:34:44
XLON
2191
109.34
412592346547858
15:34:44
XLON
3000
109.34
412592346547859
15:34:44
XLON
3313
109.34
412592346547860
15:34:44
XLON
3894
109.34
412592346547861
15:34:44
XLON
4000
109.34
412592346547862
15:34:44
XLON
2825
109.34
412592346547863
15:34:44
XLON
4332
109.34
412592346547864
15:34:45
XLON
3900
109.32
412592346547877
15:34:50
XLON
3900
109.32
412592346547886
15:34:51
XLON
600
109.36
412592346547896
15:34:51
XLON
2500
109.36
412592346547897
15:34:51
XLON
2500
109.36
412592346547898
15:34:51
XLON
1274
109.36
412592346547899
15:34:51
XLON
1566
109.36
412592346547900
15:34:51
XLON
2960
109.36
412592346547901
15:34:51
XLON
4332
109.36
412592346547902
15:34:51
XLON
4000
109.36
412592346547903
15:34:57
XLON
3867
109.34
412592346547924
15:34:57
XLON
1000
109.34
412592346547925
15:34:57
XLON
3637
109.34
412592346547926
15:34:57
XLON
2900
109.34
412592346547927
15:34:57
XLON
6376
109.34
412592346547928
15:34:59
XLON
962
109.30
412592346547950
15:34:59
XLON
1089
109.30
412592346547951
15:34:59
XLON
2500
109.30
412592346547952
15:35:24
XLON
3572
109.28
412592346548069
15:35:24
XLON
2500
109.28
412592346548070
15:35:29
XLON
47
109.22
412592346548111
15:35:29
XLON
3000
109.22
412592346548112
15:35:29
XLON
2500
109.22
412592346548113
15:35:29
XLON
4000
109.22
412592346548114
15:35:29
XLON
2500
109.22
412592346548115
15:35:31
XLON
3000
109.24
412592346548143
15:35:31
XLON
3268
109.24
412592346548144
15:35:31
XLON
2500
109.24
412592346548145
15:35:31
XLON
2944
109.24
412592346548146
15:35:31
XLON
2500
109.24
412592346548147
15:35:31
XLON
4000
109.24
412592346548148
15:35:31
XLON
4332
109.24
412592346548149
15:35:31
XLON
1274
109.24
412592346548150
15:35:32
XLON
77
109.22
412592346548160
15:35:38
XLON
15
109.22
412592346548207
15:35:39
XLON
2849
109.24
412592346548209
15:35:39
XLON
3000
109.24
412592346548210
15:35:39
XLON
3000
109.24
412592346548211
15:35:39
XLON
4000
109.24
412592346548212
15:35:39
XLON
1142
109.24
412592346548213
15:35:40
XLON
3000
109.22
412592346548215
15:35:40
XLON
2000
109.22
412592346548216
15:35:40
XLON
1000
109.22
412592346548217
15:35:40
XLON
406
109.22
412592346548218
15:35:41
XLON
4174
109.22
412592346548222
15:35:43
XLON
2000
109.24
412592346548239
15:35:43
XLON
3021
109.24
412592346548240
15:35:43
XLON
3000
109.24
412592346548241
15:35:43
XLON
2120
109.24
412592346548242
15:35:43
XLON
2500
109.24
412592346548243
15:35:45
XLON
1360
109.22
412592346548269
15:36:14
XLON
306
109.26
412592346548488
15:36:14
XLON
2500
109.26
412592346548489
15:36:14
XLON
2500
109.26
412592346548490
15:36:14
XLON
1200
109.26
412592346548491
15:36:14
XLON
3000
109.26
412592346548492
15:36:14
XLON
836
109.26
412592346548493
15:36:18
XLON
3000
109.26
412592346548563
15:36:18
XLON
2500
109.26
412592346548564
15:36:19
XLON
1200
109.26
412592346548568
15:36:19
XLON
2500
109.26
412592346548569
15:36:19
XLON
2500
109.26
412592346548570
15:36:19
XLON
2851
109.26
412592346548571
15:36:20
XLON
4300
109.26
412592346548577
15:36:20
XLON
2500
109.26
412592346548578
15:36:20
XLON
2500
109.26
412592346548579
15:36:20
XLON
3000
109.26
412592346548580
15:36:21
XLON
1543
109.24
412592346548594
15:36:34
XLON
1500
109.24
412592346548654
15:36:34
XLON
2500
109.24
412592346548655
15:36:34
XLON
314
109.24
412592346548656
15:36:37
XLON
2500
109.24
412592346548671
15:36:37
XLON
2500
109.24
412592346548672
15:36:39
XLON
3000
109.24
412592346548676
15:36:39
XLON
1274
109.24
412592346548677
15:36:39
XLON
2500
109.24
412592346548678
15:36:39
XLON
2500
109.24
412592346548679
15:36:39
XLON
8176
109.24
412592346548680
15:36:39
XLON
3275
109.24
412592346548681
15:36:51
XLON
3000
109.28
412592346548711
15:36:51
XLON
4462
109.28
412592346548712
15:36:51
XLON
2791
109.28
412592346548713
15:36:52
XLON
2282
109.28
412592346548716
15:36:52
XLON
2304
109.28
412592346548717
15:37:15
XLON
13152
109.30
412592346548783
15:37:16
XLON
4787
109.28
412592346548798
15:37:16
XLON
2190
109.28
412592346548799
15:37:17
XLON
51
109.28
412592346548810
15:37:17
XLON
2295
109.28
412592346548811
15:37:18
XLON
1876
109.28
412592346548812
15:37:56
XLON
4897
109.30
412592346548882
15:37:56
XLON
8874
109.30
412592346548883
15:37:59
XLON
2456
109.32
412592346548886
15:37:59
XLON
3094
109.32
412592346548887
15:37:59
XLON
2834
109.32
412592346548888
15:38:08
XLON
3368
109.32
412592346548944
15:38:13
XLON
1269
109.30
412592346548973
15:38:13
XLON
4350
109.30
412592346548974
15:38:13
XLON
1411
109.30
412592346548975
15:38:13
XLON
3300
109.32
412592346548977
15:38:13
XLON
3000
109.32
412592346548978
15:38:13
XLON
2500
109.32
412592346548979
15:38:13
XLON
2500
109.32
412592346548980
15:38:13
XLON
205
109.32
412592346548981
15:38:13
XLON
2883
109.32
412592346548982
15:38:13
XLON
16740
109.32
412592346548983
15:38:13
XLON
5490
109.32
412592346548984
15:38:15
XLON
3000
109.32
412592346548986
15:38:15
XLON
2268
109.32
412592346548987
15:38:15
XLON
8560
109.32
412592346548988
15:38:15
XLON
1274
109.32
412592346548989
15:38:15
XLON
2824
109.32
412592346548990
15:38:15
XLON
1854
109.32
412592346548991
15:38:15
XLON
2310
109.32
412592346548992
15:38:15
XLON
3000
109.32
412592346548993
15:38:16
XLON
2228
109.32
412592346548995
15:38:16
XLON
2698
109.32
412592346548997
15:38:17
XLON
1351
109.34
412592346549003
15:38:17
XLON
1274
109.34
412592346549004
15:38:17
XLON
12040
109.34
412592346549005
15:38:17
XLON
2270
109.34
412592346549006
15:38:17
XLON
3335
109.34
412592346549007
15:38:17
XLON
35300
109.34
412592346549008
15:38:17
XLON
3038
109.34
412592346549009
15:38:24
XLON
2894
109.32
412592346549031
15:38:24
XLON
3000
109.32
412592346549032
15:38:24
XLON
2884
109.32
412592346549033
15:38:24
XLON
2359
109.32
412592346549035
15:38:26
XLON
2688
109.32
412592346549036
15:38:29
XLON
2788
109.32
412592346549040
15:38:31
XLON
2860
109.32
412592346549042
15:38:32
XLON
1302
109.34
412592346549083
15:38:32
XLON
3497
109.34
412592346549084
15:38:32
XLON
1135
109.34
412592346549085
15:38:32
XLON
3000
109.34
412592346549086
15:38:32
XLON
1977
109.34
412592346549087
15:38:32
XLON
2500
109.34
412592346549088
15:38:38
XLON
7908
109.34
412592346549092
15:38:39
XLON
502
109.34
412592346549094
15:39:05
XLON
11225
109.34
412592346549160
15:39:22
XLON
11225
109.34
412592346549205
15:39:22
XLON
2776
109.32
412592346549211
15:39:22
XLON
2405
109.32
412592346549212
15:39:22
XLON
3000
109.32
412592346549213
15:39:24
XLON
2163
109.32
412592346549218
15:39:24
XLON
3000
109.32
412592346549219
15:39:24
XLON
2796
109.32
412592346549220
15:39:25
XLON
2816
109.32
412592346549232
15:39:25
XLON
3000
109.32
412592346549233
15:39:25
XLON
1123
109.32
412592346549234
15:39:25
XLON
836
109.32
412592346549235
15:39:26
XLON
2303
109.32
412592346549236
15:39:43
XLON
3000
109.28
412592346549318
15:39:43
XLON
2500
109.28
412592346549319
15:39:43
XLON
1171
109.28
412592346549320
15:39:43
XLON
2283
109.28
412592346549322
15:39:43
XLON
1620
109.28
412592346549321
15:40:00
XLON
3631
109.26
412592346549373
15:40:01
XLON
2000
109.26
412592346549381
15:40:01
XLON
3000
109.26
412592346549382
15:40:01
XLON
1171
109.26
412592346549383
15:40:02
XLON
8
109.26
412592346549384
15:40:03
XLON
2853
109.24
412592346549394
15:40:03
XLON
2500
109.24
412592346549395
15:40:03
XLON
3000
109.24
412592346549396
15:40:03
XLON
2500
109.24
412592346549397
15:40:03
XLON
29300
109.24
412592346549398
15:40:03
XLON
1200
109.24
412592346549399
15:40:03
XLON
2355
109.24
412592346549400
15:40:03
XLON
4419
109.24
412592346549401
15:40:04
XLON
999
109.24
412592346549404
15:40:04
XLON
824
109.24
412592346549405
15:40:04
XLON
816
109.24
412592346549410
15:40:04
XLON
674
109.24
412592346549411
15:40:09
XLON
216
109.24
412592346549439
15:40:11
XLON
2500
109.24
412592346549448
15:40:11
XLON
2500
109.24
412592346549449
15:40:11
XLON
3000
109.24
412592346549450
15:40:11
XLON
7600
109.24
412592346549451
15:40:11
XLON
1274
109.24
412592346549452
15:40:11
XLON
1200
109.24
412592346549453
15:40:11
XLON
2783
109.24
412592346549456
15:40:11
XLON
3000
109.24
412592346549457
15:40:28
XLON
2807
109.26
412592346549510
15:40:28
XLON
2963
109.26
412592346549511
15:40:29
XLON
2867
109.24
412592346549522
15:40:30
XLON
2344
109.24
412592346549527
15:40:30
XLON
1333
109.24
412592346549528
15:40:30
XLON
1090
109.24
412592346549531
15:40:35
XLON
3000
109.24
412592346549537
15:40:35
XLON
947
109.24
412592346549540
15:40:36
XLON
1340
109.24
412592346549541
15:40:36
XLON
272
109.24
412592346549542
15:40:36
XLON
1095
109.24
412592346549543
15:40:36
XLON
123
109.24
412592346549544
15:40:44
XLON
20000
109.24
412592346549557
15:41:04
XLON
2500
109.24
412592346549701
15:41:04
XLON
2500
109.24
412592346549702
15:41:04
XLON
5640
109.24
412592346549703
15:41:04
XLON
3000
109.24
412592346549704
15:41:04
XLON
9644
109.24
412592346549705
15:41:04
XLON
4722
109.24
412592346549706
15:41:04
XLON
1200
109.24
412592346549707
15:41:04
XLON
1200
109.24
412592346549708
15:41:04
XLON
1460
109.24
412592346549709
15:41:06
XLON
2150
109.22
412592346549722
15:41:06
XLON
3000
109.22
412592346549723
15:41:06
XLON
2191
109.22
412592346549724
15:41:06
XLON
2500
109.22
412592346549725
15:41:06
XLON
4744
109.22
412592346549726
15:41:06
XLON
2942
109.22
412592346549727
15:41:06
XLON
438
109.22
412592346549733
15:41:06
XLON
589
109.22
412592346549734
15:41:36
XLON
3351
109.22
412592346549947
15:41:36
XLON
3000
109.22
412592346549948
15:41:36
XLON
21626
109.22
412592346549949
15:41:47
XLON
2980
109.26
412592346550013
15:42:29
XLON
1200
109.26
412592346550197
15:42:31
XLON
325
109.26
412592346550211
15:43:05
XLON
3000
109.28
412592346550452
15:43:07
XLON
2203
109.28
412592346550458
15:43:07
XLON
2834
109.28
412592346550459
15:43:07
XLON
2500
109.28
412592346550460
15:43:07
XLON
6627
109.28
412592346550461
15:43:07
XLON
2500
109.28
412592346550462
15:43:17
XLON
7615
109.30
412592346550499
15:43:17
XLON
1543
109.30
412592346550500
15:43:17
XLON
2500
109.30
412592346550501
15:43:17
XLON
782
109.30
412592346550502
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.ENDPOSFFIFMAEFSEIS
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