REG - Vodafone Group Plc - Transaction in Own Shares
1 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:
1 November 2021
Number of ordinary shares of 2020/21 US cents each purchased:
5,707,176
Highest price paid per share (pence):
109.56
Lowest price paid per share (pence):
108.00
Volume weighted average price paid per share (pence):
108.72
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,413,277,118 of its ordinary shares in treasury and has 27,404,312,900 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 1 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 1 November 2021 is set out below.
Schedule of purchases - aggregate information
Trading venue
Volume weighted average price (pence per share)
Aggregated volume
XLON
108.72
5,707,176
Schedule of purchases - individual transactions
Transaction Time
Trading Venue
Number of Shares
Price Per Share (GBP)
Transaction Reference Number
09:31:28
XLON
2175
108.26
421276770377656
09:31:28
XLON
2944
108.26
421276770377657
09:32:19
XLON
3000
108.28
421276770377658
09:32:19
XLON
490
108.28
421276770377659
09:32:19
XLON
362
108.28
421276770377660
09:33:43
XLON
1471
108.30
421276770377983
09:33:43
XLON
1726
108.30
421276770377984
09:33:43
XLON
1215
108.30
421276770377985
09:33:48
XLON
1061
108.28
421276770378125
09:33:48
XLON
6912
108.28
421276770378126
09:34:36
XLON
5383
108.28
421276770378130
09:34:36
XLON
3400
108.28
421276770378131
09:34:36
XLON
2732
108.28
421276770378132
09:35:37
XLON
4359
108.34
421276770378250
09:35:40
XLON
3000
108.36
421276770378248
09:35:40
XLON
3736
108.34
421276770378252
09:36:15
XLON
1869
108.32
421276770378336
09:36:15
XLON
2898
108.32
421276770378337
09:36:17
XLON
449
108.34
421276770378341
09:36:18
XLON
462
108.34
421276770378342
09:36:18
XLON
1882
108.34
421276770378343
09:36:23
XLON
2800
108.30
421276770378372
09:36:24
XLON
2116
108.30
421276770378373
09:36:25
XLON
1908
108.30
421276770378375
09:37:31
XLON
9896
108.30
421276770378528
09:37:58
XLON
5150
108.30
421276770378758
09:38:58
XLON
3000
108.30
421276770378770
09:38:58
XLON
1200
108.30
421276770378771
09:38:58
XLON
692
108.30
421276770378772
09:39:00
XLON
7747
108.26
421276770378788
09:39:20
XLON
2211
108.32
421276770378837
09:39:20
XLON
2200
108.32
421276770378838
09:39:21
XLON
1989
108.32
421276770378849
09:39:50
XLON
3000
108.32
421276770378958
09:40:10
XLON
3000
108.32
421276770379030
09:40:11
XLON
3000
108.32
421276770379031
09:40:11
XLON
2286
108.32
421276770379032
09:40:54
XLON
1277
108.32
421276770379184
09:40:57
XLON
1989
108.32
421276770379193
09:41:09
XLON
1548
108.34
421276770379221
09:41:38
XLON
1989
108.32
421276770379313
09:41:38
XLON
3000
108.32
421276770379314
09:41:41
XLON
1630
108.32
421276770379318
09:41:44
XLON
1989
108.32
421276770379338
09:41:48
XLON
1989
108.32
421276770379339
09:41:50
XLON
1989
108.32
421276770379343
09:41:56
XLON
14
108.32
421276770379354
09:41:56
XLON
3000
108.32
421276770379355
09:41:56
XLON
1976
108.32
421276770379356
09:41:58
XLON
1976
108.32
421276770379374
09:41:58
XLON
1845
108.32
421276770379375
09:41:58
XLON
3000
108.32
421276770379376
09:42:02
XLON
1982
108.32
421276770379409
09:42:04
XLON
1976
108.32
421276770379420
09:42:06
XLON
1976
108.32
421276770379425
09:42:12
XLON
1976
108.32
421276770379444
09:42:19
XLON
1976
108.32
421276770379447
09:42:25
XLON
274
108.36
421276770379482
09:42:45
XLON
369
108.36
421276770379544
09:42:45
XLON
3000
108.36
421276770379545
09:43:35
XLON
3345
108.38
421276770379650
09:43:35
XLON
5469
108.38
421276770379651
09:43:35
XLON
3000
108.38
421276770379652
09:43:35
XLON
828
108.38
421276770379653
09:43:35
XLON
406
108.38
421276770379654
09:44:01
XLON
3856
108.44
421276770379847
09:44:23
XLON
2400
108.44
421276770379853
09:44:23
XLON
2411
108.44
421276770379854
09:44:54
XLON
3000
108.50
421276770379946
09:45:11
XLON
1353
108.58
421276770379987
09:45:11
XLON
2697
108.58
421276770379988
09:45:11
XLON
1984
108.58
421276770379989
09:45:11
XLON
1403
108.58
421276770379990
09:45:13
XLON
3000
108.58
421276770379999
09:45:13
XLON
2200
108.58
421276770380000
09:45:23
XLON
336
108.60
421276770380049
09:45:34
XLON
6674
108.62
421276770380168
09:45:37
XLON
5286
108.62
421276770380169
09:45:58
XLON
279
108.60
421276770380176
09:45:58
XLON
173
108.60
421276770380180
09:45:58
XLON
156
108.60
421276770380181
09:45:58
XLON
1480
108.60
421276770380179
09:45:58
XLON
139
108.60
421276770380184
09:45:58
XLON
324
108.60
421276770380185
09:45:58
XLON
102
108.60
421276770380186
09:45:58
XLON
84
108.60
421276770380197
09:45:58
XLON
42
108.60
421276770380206
09:45:58
XLON
73
108.60
421276770380236
09:46:23
XLON
3000
108.60
421276770380240
09:46:23
XLON
285
108.60
421276770380241
09:46:23
XLON
6678
108.60
421276770380242
09:46:31
XLON
3000
108.54
421276770380290
09:46:33
XLON
472
108.56
421276770380314
09:47:21
XLON
9032
108.60
421276770380596
09:47:21
XLON
2831
108.60
421276770380597
09:47:21
XLON
1364
108.60
421276770380598
09:47:56
XLON
3000
108.60
421276770380602
09:47:56
XLON
2536
108.60
421276770380603
09:47:56
XLON
555
108.58
421276770380604
09:47:56
XLON
668
108.58
421276770380605
09:47:56
XLON
1000
108.58
421276770380606
09:47:56
XLON
181
108.58
421276770380607
09:47:56
XLON
203
108.58
421276770380608
09:48:22
XLON
3000
108.56
421276770380657
09:48:23
XLON
2230
108.56
421276770380658
09:49:56
XLON
738
108.50
421276770380954
09:49:56
XLON
911
108.50
421276770380955
09:49:56
XLON
3000
108.50
421276770380956
09:49:58
XLON
430
108.50
421276770380961
09:49:58
XLON
1989
108.50
421276770380962
09:49:59
XLON
1989
108.50
421276770380963
09:50:01
XLON
3582
108.50
421276770381066
09:50:39
XLON
3000
108.50
421276770381079
09:50:39
XLON
2868
108.50
421276770381080
09:50:43
XLON
1781
108.46
421276770381089
09:50:47
XLON
7929
108.46
421276770381094
09:51:02
XLON
3596
108.50
421276770381171
09:51:02
XLON
311
108.50
421276770381172
09:51:02
XLON
955
108.48
421276770381184
09:51:02
XLON
997
108.48
421276770381185
09:51:02
XLON
946
108.48
421276770381186
09:51:03
XLON
124
108.48
421276770381191
09:51:03
XLON
121
108.48
421276770381192
09:51:03
XLON
997
108.48
421276770381193
09:51:03
XLON
998
108.48
421276770381194
09:51:03
XLON
1000
108.48
421276770381195
09:51:03
XLON
999
108.48
421276770381196
09:51:03
XLON
434
108.48
421276770381197
09:51:03
XLON
871
108.48
421276770381198
09:51:03
XLON
999
108.48
421276770381199
09:51:12
XLON
5396
108.48
421276770381292
09:51:21
XLON
2096
108.46
421276770381326
09:51:21
XLON
281
108.46
421276770381327
09:51:21
XLON
182
108.46
421276770381328
09:51:21
XLON
282
108.46
421276770381329
09:51:21
XLON
157
108.46
421276770381330
09:51:21
XLON
2891
108.46
421276770381431
09:51:48
XLON
18
108.46
421276770381435
09:51:48
XLON
420
108.46
421276770381436
09:51:48
XLON
106
108.46
421276770381437
09:53:20
XLON
8241
108.46
421276770381716
09:53:20
XLON
462
108.46
421276770381717
09:53:23
XLON
1159
108.44
421276770381743
09:53:23
XLON
1215
108.44
421276770381744
09:53:23
XLON
10990
108.40
421276770381751
09:53:59
XLON
5213
108.32
421276770381852
09:54:02
XLON
1017
108.32
421276770381874
09:54:28
XLON
1393
108.42
421276770381924
09:54:35
XLON
1
108.40
421276770381954
09:54:37
XLON
11622
108.38
421276770381966
09:54:39
XLON
199
108.38
421276770381983
09:54:39
XLON
14
108.38
421276770381986
09:54:39
XLON
295
108.38
421276770382041
09:56:07
XLON
2800
108.42
421276770382177
09:56:07
XLON
1637
108.42
421276770382178
09:56:16
XLON
1989
108.42
421276770382191
09:56:16
XLON
1636
108.42
421276770382192
09:56:21
XLON
420
108.42
421276770382224
09:56:21
XLON
1633
108.42
421276770382225
09:56:21
XLON
1989
108.42
421276770382226
09:56:28
XLON
1989
108.42
421276770382236
09:56:28
XLON
1629
108.42
421276770382237
09:56:30
XLON
1989
108.42
421276770382256
09:56:30
XLON
1625
108.42
421276770382257
09:56:37
XLON
8214
108.38
421276770382269
09:57:17
XLON
499
108.32
421276770382377
09:57:17
XLON
884
108.32
421276770382386
09:57:19
XLON
1360
108.34
421276770382375
09:57:19
XLON
3000
108.34
421276770382376
09:58:22
XLON
913
108.36
421276770382590
09:58:22
XLON
3778
108.36
421276770382591
09:58:44
XLON
911
108.40
421276770382556
09:58:49
XLON
1991
108.40
421276770382568
09:58:49
XLON
1989
108.40
421276770382569
09:58:50
XLON
3000
108.40
421276770382570
09:58:51
XLON
3000
108.40
421276770382571
09:58:51
XLON
1989
108.40
421276770382572
09:58:52
XLON
3000
108.40
421276770382575
10:00:09
XLON
1541
108.44
421276770382848
10:00:12
XLON
11717
108.46
421276770382919
10:00:47
XLON
3000
108.46
421276770382926
10:00:47
XLON
1980
108.46
421276770382927
10:00:47
XLON
5869
108.46
421276770382928
10:00:47
XLON
2636
108.46
421276770382929
10:00:57
XLON
32
108.42
421276770382992
10:01:00
XLON
441
108.44
421276770382993
10:01:02
XLON
61
108.46
421276770383002
10:01:51
XLON
5705
108.48
421276770383151
10:01:51
XLON
3545
108.48
421276770383152
10:01:51
XLON
2310
108.48
421276770383153
10:01:51
XLON
865
108.48
421276770383154
10:02:31
XLON
5705
108.56
421276770383298
10:02:31
XLON
1655
108.56
421276770383299
10:02:31
XLON
3000
108.56
421276770383300
10:02:31
XLON
1235
108.56
421276770383301
10:02:31
XLON
3198
108.56
421276770383302
10:02:33
XLON
3182
108.52
421276770383396
10:04:05
XLON
3371
108.52
421276770383559
10:04:05
XLON
2103
108.52
421276770383560
10:04:12
XLON
5168
108.52
421276770383688
10:04:57
XLON
609
108.52
421276770383695
10:04:57
XLON
1000
108.52
421276770383696
10:04:57
XLON
144
108.52
421276770383697
10:05:46
XLON
6513
108.48
421276770383811
10:05:48
XLON
3558
108.48
421276770383812
10:05:50
XLON
6148
108.50
421276770383818
10:05:50
XLON
3000
108.50
421276770383819
10:05:50
XLON
820
108.50
421276770383820
10:05:50
XLON
28
108.48
421276770383832
10:05:50
XLON
2305
108.48
421276770383833
10:05:50
XLON
182
108.48
421276770383834
10:05:50
XLON
231
108.48
421276770383835
10:05:52
XLON
7290
108.50
421276770383825
10:05:52
XLON
937
108.50
421276770383826
10:07:23
XLON
206
108.54
421276770383992
10:07:23
XLON
16
108.54
421276770383993
10:07:31
XLON
2548
108.58
421276770384002
10:07:33
XLON
12
108.54
421276770384017
10:07:33
XLON
1844
108.54
421276770384018
10:07:33
XLON
1810
108.54
421276770384019
10:08:07
XLON
13505
108.44
421276770384093
10:08:40
XLON
866
108.42
421276770384151
10:08:40
XLON
3000
108.42
421276770384152
10:08:40
XLON
1653
108.42
421276770384153
10:09:58
XLON
13531
108.56
421276770384393
10:09:58
XLON
1186
108.56
421276770384394
10:09:58
XLON
3000
108.56
421276770384395
10:09:58
XLON
737
108.52
421276770384404
10:09:59
XLON
593
108.56
421276770384396
10:09:59
XLON
2273
108.56
421276770384397
10:09:59
XLON
1989
108.56
421276770384398
10:10:01
XLON
3000
108.58
421276770384411
10:10:03
XLON
50
108.58
421276770384417
10:10:03
XLON
362
108.58
421276770384422
10:10:03
XLON
817
108.58
421276770384434
10:10:03
XLON
60
108.58
421276770384435
10:10:03
XLON
132
108.58
421276770384436
10:10:03
XLON
14
108.58
421276770384437
10:10:03
XLON
279
108.58
421276770384438
10:10:03
XLON
2559
108.58
421276770384478
10:11:13
XLON
4056
108.64
421276770384545
10:11:39
XLON
1548
108.68
421276770384604
10:11:40
XLON
13504
108.64
421276770384756
10:12:59
XLON
3400
108.58
421276770384770
10:12:59
XLON
3000
108.58
421276770384771
10:12:59
XLON
6058
108.58
421276770384772
10:13:00
XLON
1075
108.58
421276770384774
10:13:00
XLON
3000
108.58
421276770384775
10:13:00
XLON
1791
108.58
421276770384777
10:13:07
XLON
2755
108.58
421276770384813
10:13:07
XLON
1741
108.58
421276770384814
10:13:07
XLON
2252
108.58
421276770384815
10:13:07
XLON
3100
108.58
421276770384811
10:13:07
XLON
3536
108.58
421276770384812
10:13:12
XLON
961
108.56
421276770384818
10:13:12
XLON
438
108.54
421276770384891
10:13:12
XLON
994
108.54
421276770384892
10:13:12
XLON
796
108.54
421276770384893
10:13:12
XLON
1000
108.54
421276770384894
10:13:12
XLON
998
108.54
421276770384895
10:13:12
XLON
997
108.54
421276770384896
10:13:12
XLON
996
108.54
421276770384897
10:13:12
XLON
432
108.54
421276770384898
10:14:15
XLON
305
108.50
421276770385071
10:14:15
XLON
296
108.50
421276770385073
10:14:48
XLON
4328
108.52
421276770385070
10:15:08
XLON
3796
108.48
421276770385230
10:15:46
XLON
618
108.48
421276770385236
10:15:46
XLON
2671
108.48
421276770385237
10:16:00
XLON
1743
108.44
421276770385290
10:16:00
XLON
555
108.44
421276770385307
10:16:00
XLON
416
108.44
421276770385343
10:16:00
XLON
22
108.44
421276770385357
10:16:00
XLON
147
108.44
421276770385396
10:16:00
XLON
74
108.44
421276770385418
10:16:00
XLON
1554
108.44
421276770385427
10:16:00
XLON
156
108.44
421276770385434
10:16:00
XLON
11
108.44
421276770385473
10:16:00
XLON
7971
108.44
421276770385487
10:16:34
XLON
2683
108.46
421276770385399
10:16:36
XLON
1550
108.46
421276770385407
10:16:36
XLON
472
108.46
421276770385408
10:16:36
XLON
3000
108.46
421276770385409
10:17:18
XLON
13
108.42
421276770385543
10:17:18
XLON
5731
108.42
421276770385544
10:17:22
XLON
1
108.44
421276770385522
10:18:16
XLON
2306
108.42
421276770385667
10:18:39
XLON
930
108.34
421276770385722
10:18:39
XLON
1289
108.34
421276770385724
10:18:39
XLON
95
108.34
421276770385725
10:18:39
XLON
447
108.34
421276770385741
10:18:39
XLON
259
108.34
421276770385745
10:18:39
XLON
462
108.34
421276770385780
10:18:39
XLON
34
108.34
421276770385781
10:18:39
XLON
177
108.34
421276770385786
10:19:56
XLON
2131
108.42
421276770385819
10:20:05
XLON
3923
108.40
421276770385872
10:20:05
XLON
3932
108.40
421276770385873
10:21:38
XLON
800
108.42
421276770386000
10:21:38
XLON
1865
108.42
421276770386001
10:21:38
XLON
1500
108.42
421276770386002
10:21:42
XLON
4
108.40
421276770386011
10:21:52
XLON
263
108.40
421276770386029
10:21:52
XLON
103
108.40
421276770386096
10:21:52
XLON
23
108.40
421276770386097
10:21:52
XLON
34
108.40
421276770386122
10:21:52
XLON
3885
108.40
421276770386129
10:22:28
XLON
1445
108.42
421276770386094
10:22:28
XLON
1934
108.42
421276770386095
10:22:39
XLON
1989
108.42
421276770386124
10:22:39
XLON
3000
108.42
421276770386125
10:22:53
XLON
1163
108.40
421276770386176
10:22:53
XLON
81
108.40
421276770386182
10:22:53
XLON
71
108.40
421276770386194
10:22:53
XLON
928
108.40
421276770386195
10:22:53
XLON
70
108.40
421276770386201
10:22:53
XLON
462
108.40
421276770386202
10:22:53
XLON
37
108.40
421276770386204
10:22:53
XLON
34
108.40
421276770386212
10:22:53
XLON
222
108.40
421276770386213
10:22:53
XLON
2563
108.40
421276770386229
10:23:19
XLON
234
108.40
421276770386232
10:23:19
XLON
42
108.40
421276770386237
10:23:19
XLON
462
108.40
421276770386238
10:23:19
XLON
3642
108.40
421276770386254
10:23:19
XLON
2678
108.40
421276770386255
10:23:26
XLON
2400
108.40
421276770386257
10:23:26
XLON
3000
108.40
421276770386258
10:23:26
XLON
831
108.40
421276770386259
10:23:27
XLON
739
108.38
421276770386265
10:23:27
XLON
52
108.38
421276770386275
10:23:27
XLON
188
108.38
421276770386278
10:23:27
XLON
3099
108.38
421276770386293
10:23:36
XLON
6687
108.38
421276770386353
10:24:41
XLON
3687
108.42
421276770386474
10:25:22
XLON
1500
108.42
421276770386570
10:25:22
XLON
1669
108.42
421276770386571
10:25:22
XLON
749
108.42
421276770386572
10:25:37
XLON
200
108.38
421276770386661
10:25:37
XLON
19
108.38
421276770386662
10:25:37
XLON
4463
108.38
421276770386693
10:26:08
XLON
3000
108.38
421276770386696
10:26:08
XLON
1961
108.38
421276770386697
10:26:48
XLON
2503
108.36
421276770386756
10:26:48
XLON
3000
108.36
421276770386757
10:26:49
XLON
11507
108.32
421276770387016
10:26:49
XLON
271
108.32
421276770387017
10:29:56
XLON
4386
108.28
421276770387121
10:29:56
XLON
6820
108.28
421276770387122
10:30:36
XLON
3535
108.24
421276770387223
10:31:10
XLON
671
108.22
421276770387587
10:33:30
XLON
3459
108.32
421276770387606
10:33:43
XLON
4274
108.32
421276770387641
10:34:11
XLON
7308
108.28
421276770387696
10:34:14
XLON
4843
108.28
421276770387754
10:34:53
XLON
6518
108.28
421276770387755
10:34:53
XLON
867
108.28
421276770387756
10:34:58
XLON
4672
108.28
421276770387769
10:35:00
XLON
1589
108.26
421276770387831
10:35:00
XLON
2814
108.26
421276770387832
10:35:18
XLON
851
108.26
421276770387835
10:35:18
XLON
4420
108.26
421276770387836
10:37:05
XLON
2300
108.38
421276770388187
10:37:05
XLON
2648
108.38
421276770388188
10:37:13
XLON
217
108.38
421276770388389
10:37:13
XLON
2529
108.38
421276770388556
10:37:13
XLON
6894
108.38
421276770388557
10:38:45
XLON
3400
108.38
421276770388561
10:38:45
XLON
3000
108.38
421276770388562
10:38:45
XLON
5458
108.38
421276770388563
10:38:45
XLON
1200
108.38
421276770388564
10:39:09
XLON
8204
108.36
421276770388688
10:39:49
XLON
3251
108.36
421276770388691
10:39:49
XLON
922
108.36
421276770388692
10:39:49
XLON
65
108.36
421276770388748
10:39:49
XLON
1295
108.36
421276770388788
10:39:58
XLON
3000
108.36
421276770388792
10:39:58
XLON
1238
108.36
421276770388793
10:40:00
XLON
3564
108.32
421276770388805
10:40:03
XLON
3582
108.30
421276770388814
10:40:07
XLON
4240
108.30
421276770388817
10:43:40
XLON
653
108.38
421276770389449
10:43:40
XLON
3853
108.36
421276770389491
10:43:59
XLON
3400
108.36
421276770389493
10:43:59
XLON
682
108.36
421276770389494
10:44:13
XLON
3212
108.36
421276770389588
10:44:13
XLON
1097
108.36
421276770389589
10:44:59
XLON
2164
108.36
421276770389590
10:44:59
XLON
6855
108.36
421276770389591
10:47:35
XLON
1685
108.40
421276770389923
10:47:35
XLON
1548
108.40
421276770389924
10:47:45
XLON
5078
108.40
421276770390140
10:49:27
XLON
3000
108.44
421276770390116
10:49:27
XLON
6141
108.44
421276770390117
10:49:27
XLON
2264
108.44
421276770390118
10:49:27
XLON
1548
108.44
421276770390119
10:49:27
XLON
136
108.44
421276770390120
10:49:28
XLON
1478
108.44
421276770390129
10:49:28
XLON
1522
108.44
421276770390130
10:49:28
XLON
277
108.44
421276770390131
10:49:54
XLON
6548
108.42
421276770390213
10:49:54
XLON
1593
108.42
421276770390214
10:49:54
XLON
4793
108.38
421276770390225
10:50:16
XLON
1548
108.42
421276770390256
10:50:16
XLON
2264
108.42
421276770390257
10:52:05
XLON
498
108.44
421276770390533
10:52:06
XLON
1488
108.44
421276770390534
10:52:06
XLON
1882
108.44
421276770390535
10:52:08
XLON
7980
108.42
421276770390547
10:52:13
XLON
14
108.42
421276770390558
10:52:13
XLON
6009
108.42
421276770390565
10:52:13
XLON
30
108.42
421276770390566
10:52:13
XLON
7557
108.42
421276770390600
10:52:29
XLON
6152
108.42
421276770390620
10:52:29
XLON
1200
108.42
421276770390621
10:52:29
XLON
1200
108.42
421276770390622
10:52:57
XLON
4309
108.50
421276770390709
10:52:57
XLON
9810
108.48
421276770390761
10:52:58
XLON
2052
108.50
421276770390711
10:52:58
XLON
1668
108.50
421276770390712
10:53:29
XLON
2018
108.48
421276770390763
10:53:29
XLON
4335
108.48
421276770390764
10:53:29
XLON
3000
108.48
421276770390765
10:53:29
XLON
4432
108.48
421276770390766
10:53:31
XLON
3760
108.46
421276770390877
10:54:26
XLON
669
108.46
421276770390879
10:54:26
XLON
316
108.46
421276770390880
10:54:26
XLON
100
108.46
421276770390881
10:54:26
XLON
2713
108.46
421276770390891
10:55:26
XLON
6631
108.52
421276770391008
10:55:26
XLON
1846
108.52
421276770391009
10:55:30
XLON
6212
108.52
421276770391012
10:56:20
XLON
1907
108.48
421276770391544
10:56:20
XLON
147
108.48
421276770391545
10:56:20
XLON
8983
108.48
421276770391593
10:59:34
XLON
5334
108.48
421276770391632
10:59:45
XLON
921
108.48
421276770391643
10:59:45
XLON
5382
108.48
421276770391650
10:59:45
XLON
6456
108.48
421276770391651
10:59:46
XLON
2647
108.50
421276770391638
10:59:46
XLON
1747
108.50
421276770391639
10:59:55
XLON
874
108.48
421276770391657
10:59:55
XLON
1085
108.48
421276770391658
10:59:55
XLON
4344
108.48
421276770391659
11:00:55
XLON
4700
108.48
421276770391970
11:00:55
XLON
24
108.48
421276770391971
11:00:55
XLON
5517
108.48
421276770391972
11:00:55
XLON
2874
108.48
421276770391979
11:02:50
XLON
48
108.54
421276770392135
11:02:50
XLON
517
108.54
421276770392136
11:04:48
XLON
6561
108.54
421276770392346
11:04:48
XLON
1200
108.54
421276770392347
11:04:48
XLON
3000
108.54
421276770392348
11:05:48
XLON
2545
108.52
421276770392533
11:05:48
XLON
220
108.52
421276770392536
11:06:29
XLON
2738
108.56
421276770392566
11:06:30
XLON
1
108.56
421276770392568
11:06:31
XLON
2423
108.56
421276770392569
11:07:13
XLON
174
108.58
421276770392726
11:07:13
XLON
652
108.58
421276770392735
11:07:13
XLON
4731
108.58
421276770392737
11:07:13
XLON
4984
108.58
421276770392759
11:07:13
XLON
1212
108.58
421276770392760
11:07:34
XLON
5557
108.58
421276770392792
11:07:50
XLON
1548
108.56
421276770392799
11:07:50
XLON
2225
108.56
421276770392800
11:08:29
XLON
3000
108.60
421276770392905
11:08:29
XLON
2189
108.60
421276770392906
11:08:34
XLON
28
108.56
421276770392960
11:08:34
XLON
2818
108.56
421276770392963
11:08:34
XLON
574
108.56
421276770392966
11:08:34
XLON
375
108.56
421276770392968
11:08:34
XLON
100
108.56
421276770392969
11:08:34
XLON
14
108.56
421276770392970
11:08:34
XLON
5935
108.56
421276770392975
11:08:43
XLON
1989
108.58
421276770392962
11:08:52
XLON
11886
108.56
421276770392978
11:10:04
XLON
322
108.56
421276770393162
11:10:04
XLON
8193
108.56
421276770393163
11:10:04
XLON
3000
108.56
421276770393164
11:10:04
XLON
2683
108.56
421276770393165
11:10:06
XLON
4361
108.54
421276770393188
11:10:06
XLON
2895
108.54
421276770393190
11:10:06
XLON
204
108.54
421276770393191
11:10:25
XLON
7460
108.54
421276770393327
11:11:22
XLON
760
108.54
421276770393329
11:11:22
XLON
1000
108.54
421276770393330
11:11:22
XLON
101
108.54
421276770393331
11:11:32
XLON
1812
108.56
421276770393350
11:11:32
XLON
1548
108.56
421276770393351
11:11:32
XLON
3000
108.56
421276770393352
11:11:32
XLON
1989
108.56
421276770393353
11:11:32
XLON
1742
108.56
421276770393354
11:11:32
XLON
364
108.54
421276770393362
11:11:32
XLON
2683
108.54
421276770393363
11:11:32
XLON
332
108.54
421276770393364
11:11:32
XLON
332
108.54
421276770393365
11:11:32
XLON
3567
108.54
421276770393366
11:11:32
XLON
393
108.54
421276770393367
11:11:32
XLON
392
108.54
421276770393368
11:11:32
XLON
239
108.54
421276770393377
11:11:32
XLON
2922
108.54
421276770393425
11:12:07
XLON
8983
108.56
421276770393472
11:12:16
XLON
4207
108.56
421276770393539
11:12:36
XLON
2804
108.58
421276770393540
11:13:23
XLON
3581
108.52
421276770393662
11:13:23
XLON
318
108.52
421276770393663
11:13:23
XLON
224
108.52
421276770393693
11:13:23
XLON
852
108.52
421276770393694
11:13:23
XLON
1000
108.52
421276770393695
11:13:23
XLON
999
108.52
421276770393696
11:13:23
XLON
180
108.52
421276770393697
11:13:23
XLON
100
108.52
421276770393698
11:13:23
XLON
2913
108.52
421276770393705
11:13:23
XLON
2113
108.52
421276770393706
11:15:49
XLON
4308
108.52
421276770393923
11:15:49
XLON
3329
108.52
421276770393986
11:15:49
XLON
4083
108.52
421276770393991
11:16:43
XLON
3451
108.54
421276770393974
11:16:44
XLON
4308
108.52
421276770393999
11:16:49
XLON
3000
108.52
421276770394003
11:16:49
XLON
631
108.52
421276770394004
11:17:11
XLON
2896
108.52
421276770394144
11:17:11
XLON
4008
108.52
421276770394240
11:18:05
XLON
3000
108.52
421276770394242
11:18:05
XLON
1738
108.52
421276770394243
11:18:05
XLON
2544
108.52
421276770394244
11:18:05
XLON
1657
108.52
421276770394245
11:18:20
XLON
15
108.50
421276770394323
11:19:12
XLON
3637
108.52
421276770394329
11:19:12
XLON
517
108.52
421276770394333
11:19:12
XLON
37
108.52
421276770394334
11:19:12
XLON
156
108.52
421276770394341
11:19:48
XLON
450
108.56
421276770394384
11:19:48
XLON
474
108.56
421276770394386
11:19:48
XLON
267
108.56
421276770394394
11:19:48
XLON
212
108.56
421276770394385
11:19:48
XLON
22
108.56
421276770394396
11:19:48
XLON
165
108.56
421276770394411
11:19:48
XLON
207
108.56
421276770394423
11:19:48
XLON
1000
108.56
421276770394424
11:19:48
XLON
320
108.56
421276770394425
11:19:48
XLON
305
108.56
421276770394426
11:19:48
XLON
135
108.56
421276770394427
11:19:48
XLON
207
108.56
421276770394428
11:19:48
XLON
1000
108.56
421276770394429
11:19:48
XLON
320
108.56
421276770394430
11:19:48
XLON
397
108.56
421276770394431
11:20:01
XLON
2176
108.58
421276770394414
11:20:02
XLON
3000
108.58
421276770394418
11:20:02
XLON
624
108.58
421276770394419
11:20:22
XLON
1989
108.58
421276770394496
11:20:22
XLON
1790
108.58
421276770394497
11:21:07
XLON
3290
108.52
421276770394590
11:21:07
XLON
2241
108.52
421276770394591
11:21:07
XLON
90
108.52
421276770394602
11:21:23
XLON
1
108.56
421276770394635
11:21:23
XLON
253
108.56
421276770394636
11:21:23
XLON
6076
108.56
421276770394637
11:21:23
XLON
613
108.56
421276770394638
11:21:23
XLON
685
108.56
421276770394639
11:21:23
XLON
236
108.56
421276770394659
11:21:23
XLON
236
108.56
421276770394660
11:21:23
XLON
107
108.56
421276770394661
11:21:23
XLON
108
108.56
421276770394662
11:21:23
XLON
3665
108.56
421276770394663
11:21:43
XLON
3000
108.56
421276770394665
11:21:43
XLON
1881
108.56
421276770394666
11:21:43
XLON
356
108.56
421276770394667
11:21:43
XLON
159
108.56
421276770394668
11:21:43
XLON
2919
108.56
421276770394669
11:21:44
XLON
910
108.54
421276770394731
11:21:44
XLON
107
108.54
421276770394732
11:21:44
XLON
1983
108.54
421276770394765
11:23:17
XLON
1270
108.56
421276770394970
11:23:17
XLON
4265
108.56
421276770394971
11:23:17
XLON
525
108.56
421276770394972
11:23:17
XLON
12
108.56
421276770395007
11:23:17
XLON
5298
108.56
421276770395008
11:23:17
XLON
119
108.56
421276770395009
11:23:17
XLON
947
108.56
421276770395010
11:25:00
XLON
3400
108.56
421276770395019
11:25:00
XLON
3000
108.56
421276770395020
11:25:00
XLON
2221
108.56
421276770395021
11:25:14
XLON
1879
108.52
421276770395097
11:25:14
XLON
1109
108.52
421276770395098
11:25:29
XLON
1548
108.56
421276770395159
11:25:30
XLON
2080
108.54
421276770395177
11:25:30
XLON
31
108.54
421276770395182
11:25:57
XLON
3485
108.58
421276770395229
11:25:58
XLON
3871
108.58
421276770395232
11:25:58
XLON
2720
108.58
421276770395233
11:26:03
XLON
227
108.60
421276770395265
11:26:04
XLON
2628
108.60
421276770395267
11:26:04
XLON
1878
108.60
421276770395268
11:27:51
XLON
3229
108.56
421276770395458
11:27:51
XLON
3000
108.56
421276770395459
11:27:52
XLON
938
108.56
421276770395460
11:29:20
XLON
779
108.52
421276770395700
11:30:03
XLON
2776
108.52
421276770395799
11:30:08
XLON
3147
108.52
421276770395812
11:30:13
XLON
535
108.52
421276770395831
11:30:13
XLON
3000
108.52
421276770395832
11:30:13
XLON
2683
108.52
421276770395833
11:30:14
XLON
3046
108.52
421276770395839
11:32:13
XLON
1626
108.56
421276770396070
11:32:13
XLON
1989
108.56
421276770396071
11:32:13
XLON
4411
108.56
421276770396072
11:32:13
XLON
3009
108.56
421276770396073
11:32:13
XLON
472
108.56
421276770396074
11:32:13
XLON
3946
108.54
421276770396176
11:32:13
XLON
3826
108.54
421276770396177
11:32:14
XLON
3251
108.54
421276770396178
11:32:16
XLON
1917
108.56
421276770396122
11:32:16
XLON
3116
108.56
421276770396123
11:32:17
XLON
2844
108.56
421276770396126
11:32:17
XLON
1989
108.56
421276770396127
11:32:17
XLON
3000
108.56
421276770396128
11:32:18
XLON
2683
108.56
421276770396130
11:32:18
XLON
2956
108.56
421276770396131
11:32:18
XLON
1
108.56
421276770396133
11:32:18
XLON
1996
108.56
421276770396134
11:32:18
XLON
3000
108.56
421276770396135
11:32:19
XLON
1989
108.56
421276770396138
11:32:37
XLON
7238
108.50
421276770396314
11:32:37
XLON
2653
108.50
421276770396315
11:34:10
XLON
3400
108.46
421276770396420
11:34:10
XLON
128
108.46
421276770396421
11:35:02
XLON
3464
108.46
421276770396498
11:35:03
XLON
1330
108.44
421276770396551
11:35:03
XLON
214
108.44
421276770396552
11:35:45
XLON
6311
108.46
421276770396569
11:35:59
XLON
3400
108.46
421276770396571
11:35:59
XLON
3000
108.46
421276770396572
11:35:59
XLON
1200
108.46
421276770396573
11:35:59
XLON
1288
108.46
421276770396574
11:36:00
XLON
76
108.42
421276770396590
11:38:04
XLON
669
108.40
421276770396915
11:38:04
XLON
5135
108.40
421276770396916
11:38:04
XLON
122
108.36
421276770397061
11:38:04
XLON
124
108.36
421276770397062
11:38:04
XLON
5904
108.36
421276770397063
11:38:04
XLON
437
108.36
421276770397064
11:39:21
XLON
1612
108.42
421276770397244
11:39:21
XLON
37
108.42
421276770397257
11:39:21
XLON
20
108.42
421276770397270
11:40:40
XLON
10323
108.42
421276770397363
11:40:40
XLON
2266
108.42
421276770397364
11:40:40
XLON
119
108.42
421276770397365
11:42:25
XLON
6479
108.54
421276770397625
11:42:25
XLON
1030
108.54
421276770397626
11:42:26
XLON
2212
108.54
421276770397636
11:42:26
XLON
2817
108.54
421276770397637
11:42:26
XLON
99
108.54
421276770397640
11:42:26
XLON
3402
108.54
421276770397641
11:42:42
XLON
9895
108.54
421276770397764
11:43:15
XLON
2100
108.52
421276770397767
11:43:15
XLON
1869
108.52
421276770397768
11:43:56
XLON
354
108.50
421276770397850
11:43:56
XLON
3000
108.50
421276770397851
11:44:30
XLON
9579
108.54
421276770398001
11:44:58
XLON
2562
108.54
421276770398003
11:44:58
XLON
461
108.54
421276770398004
11:44:58
XLON
105
108.52
421276770398006
11:44:58
XLON
20
108.52
421276770398064
11:44:58
XLON
5402
108.52
421276770398088
11:46:58
XLON
11336
108.58
421276770398258
11:47:01
XLON
1989
108.60
421276770398241
11:47:01
XLON
1242
108.60
421276770398242
11:47:13
XLON
219
108.54
421276770398283
11:47:13
XLON
321
108.54
421276770398291
11:47:13
XLON
300
108.54
421276770398296
11:47:13
XLON
10
108.54
421276770398316
11:47:13
XLON
11312
108.54
421276770398338
11:50:07
XLON
6653
108.50
421276770398684
11:51:03
XLON
652
108.46
421276770398704
11:51:44
XLON
40
108.50
421276770398905
11:51:44
XLON
77
108.50
421276770398926
11:51:44
XLON
7021
108.50
421276770398962
11:51:44
XLON
5089
108.50
421276770398963
11:51:58
XLON
1662
108.52
421276770398869
11:51:58
XLON
3000
108.52
421276770398870
11:52:00
XLON
1989
108.52
421276770398897
11:52:00
XLON
2753
108.52
421276770398898
11:54:38
XLON
10000
108.56
421276770399339
11:54:38
XLON
1057
108.56
421276770399340
11:55:10
XLON
5872
108.56
421276770399345
11:55:10
XLON
3000
108.56
421276770399346
11:55:10
XLON
1128
108.56
421276770399347
11:56:29
XLON
362
108.52
421276770399718
11:56:29
XLON
3767
108.52
421276770399764
11:58:43
XLON
8194
108.58
421276770399960
11:58:54
XLON
715
108.60
421276770399893
11:59:07
XLON
372
108.58
421276770399968
11:59:07
XLON
2700
108.58
421276770399969
11:59:07
XLON
3000
108.58
421276770399970
11:59:07
XLON
231
108.58
421276770399971
11:59:09
XLON
466
108.56
421276770399987
11:59:09
XLON
9391
108.56
421276770399988
11:59:15
XLON
5131
108.50
421276770400020
12:00:21
XLON
1621
108.56
421276770400176
12:00:21
XLON
4291
108.56
421276770400177
12:00:31
XLON
288
108.56
421276770400184
12:00:31
XLON
6834
108.56
421276770400185
12:01:27
XLON
1548
108.62
421276770400356
12:01:27
XLON
184
108.60
421276770400363
12:01:27
XLON
2306
108.60
421276770400364
12:01:27
XLON
6407
108.60
421276770400365
12:02:08
XLON
3000
108.62
421276770400453
12:02:10
XLON
9226
108.58
421276770400493
12:02:37
XLON
7391
108.56
421276770400537
12:03:06
XLON
1128
108.56
421276770400540
12:03:06
XLON
130
108.56
421276770400543
12:03:06
XLON
559
108.56
421276770400544
12:03:06
XLON
440
108.56
421276770400545
12:03:06
XLON
155
108.56
421276770400546
12:03:06
XLON
117
108.56
421276770400547
12:03:06
XLON
1000
108.56
421276770400548
12:03:06
XLON
159
108.56
421276770400551
12:03:06
XLON
150
108.56
421276770400556
12:03:06
XLON
225
108.56
421276770400557
12:03:06
XLON
370
108.56
421276770400558
12:03:06
XLON
1000
108.56
421276770400559
12:03:06
XLON
117
108.56
421276770400560
12:03:17
XLON
3505
108.56
421276770400625
12:05:39
XLON
6849
108.56
421276770401059
12:05:42
XLON
1926
108.58
421276770400934
12:07:04
XLON
258
108.56
421276770401062
12:07:04
XLON
1000
108.56
421276770401063
12:07:04
XLON
396
108.56
421276770401066
12:07:04
XLON
1000
108.56
421276770401067
12:07:04
XLON
118
108.56
421276770401068
12:07:04
XLON
136
108.56
421276770401069
12:07:04
XLON
132
108.56
421276770401070
12:07:04
XLON
968
108.56
421276770401072
12:07:04
XLON
135
108.56
421276770401073
12:07:04
XLON
126
108.56
421276770401071
12:07:04
XLON
135
108.56
421276770401074
12:07:04
XLON
10
108.56
421276770401111
12:07:04
XLON
98
108.56
421276770401112
12:07:04
XLON
29
108.56
421276770401115
12:07:04
XLON
907
108.56
421276770401149
12:07:55
XLON
3000
108.54
421276770401156
12:07:55
XLON
3784
108.56
421276770401157
12:08:42
XLON
5048
108.52
421276770401319
12:08:55
XLON
1716
108.54
421276770401317
12:09:03
XLON
13542
108.56
421276770401391
12:09:12
XLON
502
108.58
421276770401361
12:09:12
XLON
1803
108.58
421276770401362
12:09:31
XLON
2970
108.56
421276770401396
12:10:12
XLON
70
108.56
421276770401518
12:10:12
XLON
9609
108.56
421276770401587
12:10:12
XLON
3971
108.56
421276770401588
12:10:13
XLON
1870
108.58
421276770401506
12:10:13
XLON
1880
108.58
421276770401507
12:10:48
XLON
3506
108.54
421276770401602
12:13:42
XLON
1548
108.54
421276770401947
12:14:26
XLON
1946
108.50
421276770402111
12:14:26
XLON
9610
108.50
421276770402112
12:15:09
XLON
71
108.48
421276770402131
12:15:09
XLON
55
108.48
421276770402132
12:15:09
XLON
1000
108.48
421276770402133
12:15:09
XLON
999
108.48
421276770402134
12:15:09
XLON
177
108.48
421276770402135
12:15:09
XLON
185
108.48
421276770402136
12:15:09
XLON
240
108.48
421276770402137
12:15:09
XLON
11
108.48
421276770402167
12:15:09
XLON
4714
108.48
421276770402187
12:15:09
XLON
1063
108.48
421276770402188
12:15:58
XLON
6864
108.46
421276770402301
12:15:58
XLON
1493
108.46
421276770402302
12:17:15
XLON
8524
108.44
421276770402360
12:18:21
XLON
15
108.40
421276770402477
12:18:21
XLON
199
108.40
421276770402509
12:18:21
XLON
803
108.40
421276770402512
12:18:21
XLON
3906
108.40
421276770402534
12:19:23
XLON
156
108.38
421276770402631
12:19:23
XLON
164
108.38
421276770402640
12:20:43
XLON
203
108.40
421276770402793
12:20:43
XLON
47
108.40
421276770402816
12:22:52
XLON
37
108.42
421276770402876
12:22:52
XLON
245
108.42
421276770402923
12:22:52
XLON
12125
108.42
421276770402924
12:23:21
XLON
6501
108.42
421276770402927
12:23:21
XLON
1184
108.42
421276770402928
12:24:01
XLON
1742
108.42
421276770403057
12:24:01
XLON
14
108.42
421276770403102
12:24:53
XLON
72
108.44
421276770403123
12:24:53
XLON
1249
108.44
421276770403124
12:24:53
XLON
429
108.44
421276770403125
12:24:53
XLON
165
108.44
421276770403126
12:24:53
XLON
150
108.44
421276770403127
12:24:53
XLON
250
108.44
421276770403128
12:24:53
XLON
141
108.44
421276770403163
12:24:53
XLON
898
108.44
421276770403167
12:24:53
XLON
137
108.44
421276770403200
12:24:53
XLON
23
108.44
421276770403201
12:24:53
XLON
121
108.44
421276770403202
12:24:53
XLON
123
108.44
421276770403203
12:24:53
XLON
877
108.44
421276770403204
12:24:53
XLON
999
108.44
421276770403205
12:24:53
XLON
187
108.44
421276770403206
12:24:53
XLON
256
108.44
421276770403209
12:24:53
XLON
213
108.44
421276770403225
12:24:53
XLON
330
108.44
421276770403226
12:24:53
XLON
487
108.44
421276770403227
12:24:53
XLON
129
108.44
421276770403228
12:24:53
XLON
121
108.44
421276770403229
12:24:53
XLON
28
108.44
421276770403258
12:24:53
XLON
51
108.44
421276770403259
12:24:53
XLON
236
108.44
421276770403267
12:24:53
XLON
20
108.44
421276770403268
12:24:53
XLON
263
108.44
421276770403279
12:24:53
XLON
133
108.44
421276770403288
12:24:53
XLON
30
108.44
421276770403302
12:24:53
XLON
133
108.44
421276770403325
12:24:53
XLON
201
108.44
421276770403350
12:24:53
XLON
137
108.44
421276770403366
12:24:53
XLON
65
108.44
421276770403384
12:24:53
XLON
11
108.44
421276770403387
12:26:38
XLON
3000
108.46
421276770403278
12:27:42
XLON
1940
108.46
421276770403419
12:27:42
XLON
1940
108.46
421276770403420
12:27:42
XLON
1097
108.46
421276770403421
12:27:44
XLON
4083
108.44
421276770403449
12:27:55
XLON
3556
108.42
421276770403478
12:27:55
XLON
9239
108.42
421276770403479
12:28:15
XLON
5137
108.42
421276770403485
12:28:18
XLON
8343
108.40
421276770403540
12:29:03
XLON
4178
108.38
421276770403587
12:31:23
XLON
4283
108.36
421276770403842
12:32:04
XLON
3000
108.34
421276770403929
12:32:04
XLON
3136
108.34
421276770403930
12:32:04
XLON
854
108.34
421276770403931
12:33:02
XLON
2325
108.34
421276770404035
12:33:32
XLON
97
108.40
421276770404114
12:34:09
XLON
7750
108.42
421276770404192
12:34:09
XLON
700
108.42
421276770404193
12:34:24
XLON
4142
108.42
421276770404217
12:34:39
XLON
13395
108.38
421276770404375
12:35:35
XLON
17
108.34
421276770404448
12:35:35
XLON
8533
108.34
421276770404464
12:35:35
XLON
4698
108.34
421276770404465
12:35:39
XLON
3510
108.36
421276770404404
12:36:38
XLON
4272
108.36
421276770404617
12:36:38
XLON
3277
108.36
421276770404618
12:39:19
XLON
3400
108.34
421276770404774
12:39:19
XLON
355
108.34
421276770404775
12:39:19
XLON
304
108.34
421276770404776
12:39:19
XLON
1000
108.34
421276770404777
12:39:19
XLON
137
108.34
421276770404778
12:39:19
XLON
108
108.34
421276770404779
12:39:19
XLON
123
108.34
421276770404780
12:39:21
XLON
5000
108.30
421276770404804
12:39:30
XLON
1002
108.30
421276770404808
12:40:53
XLON
134
108.32
421276770404978
12:40:53
XLON
255
108.32
421276770404986
12:40:53
XLON
369
108.32
421276770404987
12:40:53
XLON
999
108.32
421276770404988
12:40:53
XLON
6352
108.32
421276770404989
12:41:00
XLON
4362
108.32
421276770404990
12:41:21
XLON
269
108.30
421276770405223
12:41:21
XLON
104
108.30
421276770405289
12:41:21
XLON
823
108.30
421276770405301
12:41:21
XLON
508
108.30
421276770405468
12:41:21
XLON
416
108.30
421276770405486
12:41:21
XLON
192
108.30
421276770405523
12:46:20
XLON
12759
108.36
421276770405582
12:46:46
XLON
3059
108.38
421276770405656
12:47:19
XLON
3163
108.38
421276770405668
12:47:19
XLON
4420
108.36
421276770405689
12:47:21
XLON
5058
108.38
421276770405671
12:47:31
XLON
2700
108.36
421276770405698
12:47:31
XLON
1172
108.36
421276770405699
12:50:59
XLON
77
108.34
421276770406108
12:50:59
XLON
13298
108.34
421276770406133
12:52:33
XLON
523
108.30
421276770406147
12:53:15
XLON
12911
108.34
421276770406244
12:53:43
XLON
3400
108.34
421276770406247
12:53:43
XLON
3000
108.34
421276770406248
12:53:43
XLON
5587
108.34
421276770406249
12:53:43
XLON
1399
108.34
421276770406250
12:53:55
XLON
2801
108.34
421276770406288
12:53:55
XLON
35
108.34
421276770406293
12:53:55
XLON
191
108.34
421276770406307
12:53:55
XLON
54
108.34
421276770406346
12:53:55
XLON
216
108.34
421276770406349
12:53:55
XLON
4144
108.34
421276770406374
12:55:52
XLON
3400
108.34
421276770406379
12:55:52
XLON
2400
108.34
421276770406380
12:55:52
XLON
2016
108.34
421276770406381
12:57:31
XLON
5538
108.38
421276770406523
12:57:31
XLON
1735
108.38
421276770406524
12:57:36
XLON
13
108.38
421276770406548
12:57:36
XLON
47
108.38
421276770406549
12:58:20
XLON
6554
108.44
421276770406694
12:59:06
XLON
3000
108.44
421276770406703
12:59:06
XLON
4247
108.44
421276770406704
13:00:56
XLON
1671
108.30
421276770407084
13:00:56
XLON
10563
108.30
421276770407085
13:02:25
XLON
4293
108.30
421276770407136
13:02:25
XLON
204
108.30
421276770407245
13:02:25
XLON
39
108.30
421276770407261
13:02:25
XLON
768
108.30
421276770407262
13:02:25
XLON
11
108.30
421276770407347
13:02:25
XLON
6780
108.30
421276770407366
13:05:04
XLON
3000
108.30
421276770407371
13:05:04
XLON
1580
108.30
421276770407372
13:05:04
XLON
735
108.30
421276770407373
13:05:06
XLON
551
108.30
421276770407379
13:05:06
XLON
3000
108.30
421276770407380
13:05:09
XLON
10441
108.30
421276770407439
13:05:10
XLON
3000
108.32
421276770407402
13:05:10
XLON
1642
108.32
421276770407403
13:05:10
XLON
3000
108.32
421276770407405
13:05:11
XLON
2125
108.32
421276770407406
13:05:11
XLON
3000
108.32
421276770407407
13:05:12
XLON
5891
108.32
421276770407412
13:05:12
XLON
2339
108.32
421276770407413
13:05:25
XLON
394
108.30
421276770407441
13:05:25
XLON
1578
108.30
421276770407442
13:05:28
XLON
244
108.30
421276770407458
13:05:28
XLON
12992
108.30
421276770407459
13:06:00
XLON
26
108.30
421276770407466
13:06:00
XLON
244
108.30
421276770407469
13:06:00
XLON
13
108.30
421276770407482
13:06:00
XLON
319
108.30
421276770407541
13:06:00
XLON
6008
108.30
421276770407562
13:07:33
XLON
3400
108.30
421276770407569
13:07:33
XLON
3000
108.30
421276770407570
13:08:18
XLON
2887
108.28
421276770407642
13:08:19
XLON
3895
108.24
421276770407654
13:08:37
XLON
7097
108.28
421276770407686
13:08:42
XLON
2995
108.26
421276770407702
13:09:45
XLON
12493
108.28
421276770407896
13:11:48
XLON
13062
108.28
421276770407897
13:14:06
XLON
1622
108.30
421276770408078
13:14:06
XLON
1570
108.30
421276770408079
13:14:42
XLON
2422
108.32
421276770408143
13:14:42
XLON
7674
108.32
421276770408144
13:14:42
XLON
2579
108.32
421276770408145
13:14:49
XLON
231
108.34
421276770408255
13:14:49
XLON
10729
108.34
421276770408256
13:15:44
XLON
3307
108.34
421276770408265
13:15:44
XLON
1727
108.34
421276770408266
13:15:53
XLON
9026
108.32
421276770408294
13:16:21
XLON
2892
108.30
421276770408363
13:16:51
XLON
3717
108.30
421276770408364
13:18:09
XLON
71
108.28
421276770408530
13:18:56
XLON
13538
108.32
421276770408587
13:19:03
XLON
3887
108.30
421276770408592
13:19:21
XLON
964
108.28
421276770408636
13:19:21
XLON
2217
108.28
421276770408637
13:21:03
XLON
13368
108.24
421276770408839
13:21:52
XLON
7942
108.22
421276770408851
13:22:13
XLON
2821
108.22
421276770408852
13:22:24
XLON
2859
108.18
421276770408909
13:23:28
XLON
6915
108.16
421276770408934
13:23:44
XLON
5742
108.14
421276770408939
13:25:00
XLON
109
108.12
421276770409134
13:25:53
XLON
4969
108.14
421276770409245
13:25:53
XLON
7589
108.14
421276770409246
13:27:20
XLON
3000
108.14
421276770409255
13:27:20
XLON
1268
108.14
421276770409256
13:27:20
XLON
8377
108.14
421276770409257
13:27:22
XLON
3789
108.12
421276770409276
13:27:22
XLON
2224
108.12
421276770409277
13:28:44
XLON
65
108.06
421276770409396
13:28:44
XLON
9254
108.06
421276770409461
13:29:08
XLON
3300
108.06
421276770409463
13:29:26
XLON
3997
108.06
421276770409548
13:29:26
XLON
965
108.06
421276770409549
13:30:18
XLON
7897
108.06
421276770409686
13:31:32
XLON
3000
108.06
421276770409695
13:31:32
XLON
7197
108.06
421276770409696
13:33:00
XLON
453
108.02
421276770409840
13:33:00
XLON
3936
108.02
421276770409841
13:33:41
XLON
275
108.00
421276770409983
13:33:41
XLON
4632
108.00
421276770409984
13:33:41
XLON
6359
108.00
421276770409985
13:34:06
XLON
2791
108.02
421276770409937
13:35:03
XLON
3000
108.02
421276770409987
13:35:03
XLON
5521
108.02
421276770409988
13:36:01
XLON
10
108.00
421276770410209
13:36:01
XLON
5934
108.00
421276770410212
13:37:12
XLON
3167
108.00
421276770410234
13:37:12
XLON
3000
108.00
421276770410235
13:37:12
XLON
79
108.00
421276770410236
13:38:12
XLON
4202
108.02
421276770410321
13:38:12
XLON
3512
108.02
421276770410322
13:39:12
XLON
2712
108.02
421276770410404
13:39:12
XLON
2039
108.02
421276770410405
13:39:12
XLON
4268
108.02
421276770410406
13:40:07
XLON
2244
108.00
421276770410508
13:40:07
XLON
612
108.00
421276770410509
13:42:08
XLON
671
108.06
421276770410726
13:42:08
XLON
67
108.06
421276770410771
13:45:56
XLON
2200
108.14
421276770411139
13:45:56
XLON
10544
108.14
421276770411140
13:47:23
XLON
462
108.14
421276770411273
13:47:23
XLON
1674
108.14
421276770411274
13:47:25
XLON
1751
108.14
421276770411275
13:47:25
XLON
8468
108.14
421276770411276
13:47:27
XLON
3990
108.14
421276770411285
13:47:30
XLON
3400
108.14
421276770411287
13:47:30
XLON
2588
108.14
421276770411288
13:47:33
XLON
3161
108.14
421276770411296
13:47:34
XLON
2083
108.14
421276770411303
13:47:34
XLON
472
108.14
421276770411304
13:47:35
XLON
2031
108.14
421276770411306
13:49:25
XLON
7336
108.18
421276770411614
13:50:00
XLON
3000
108.18
421276770411615
13:50:00
XLON
4249
108.18
421276770411616
13:50:05
XLON
3552
108.14
421276770411628
13:50:05
XLON
3000
108.14
421276770411629
13:50:05
XLON
3025
108.14
421276770411630
13:50:06
XLON
2737
108.14
421276770411631
13:50:07
XLON
2683
108.14
421276770411632
13:50:08
XLON
2137
108.14
421276770411634
13:50:09
XLON
2743
108.14
421276770411635
13:50:14
XLON
6870
108.14
421276770411774
13:50:14
XLON
489
108.14
421276770411775
13:50:14
XLON
6392
108.14
421276770411776
13:51:29
XLON
13778
108.14
421276770411778
13:52:10
XLON
2489
108.10
421276770411846
13:52:10
XLON
3000
108.10
421276770411847
13:52:33
XLON
4202
108.10
421276770411884
13:54:58
XLON
40
108.14
421276770412078
13:55:00
XLON
2201
108.14
421276770412238
13:55:00
XLON
11019
108.14
421276770412287
13:57:30
XLON
63
108.14
421276770412295
13:57:30
XLON
3000
108.14
421276770412296
13:57:30
XLON
2332
108.14
421276770412297
13:57:30
XLON
2683
108.14
421276770412298
13:57:30
XLON
3320
108.14
421276770412299
13:57:33
XLON
172
108.12
421276770412316
13:57:33
XLON
412
108.12
421276770412331
13:58:45
XLON
497
108.18
421276770412452
13:59:03
XLON
1996
108.20
421276770412478
13:59:06
XLON
2148
108.20
421276770412482
13:59:06
XLON
2675
108.20
421276770412483
13:59:06
XLON
3000
108.20
421276770412484
13:59:15
XLON
3000
108.18
421276770412514
13:59:57
XLON
2957
108.14
421276770412594
14:00:02
XLON
2028
108.14
421276770412612
14:00:02
XLON
10
108.14
421276770412621
14:00:02
XLON
919
108.14
421276770412625
14:00:14
XLON
293
108.16
421276770412646
14:00:14
XLON
2664
108.16
421276770412647
14:00:16
XLON
1497
108.16
421276770412651
14:00:16
XLON
132
108.16
421276770412652
14:00:42
XLON
874
108.20
421276770412691
14:00:42
XLON
1319
108.18
421276770412692
14:02:12
XLON
12186
108.24
421276770412841
14:02:22
XLON
2478
108.24
421276770412854
14:02:22
XLON
3000
108.24
421276770412855
14:02:31
XLON
5048
108.24
421276770412873
14:02:41
XLON
468
108.26
421276770412920
14:02:43
XLON
2192
108.26
421276770412928
14:02:45
XLON
1793
108.26
421276770412940
14:02:48
XLON
2094
108.26
421276770413131
14:02:48
XLON
10000
108.26
421276770413132
14:02:48
XLON
80
108.26
421276770413133
14:04:58
XLON
12504
108.24
421276770413139
14:04:58
XLON
1262
108.22
421276770413175
14:04:58
XLON
12611
108.22
421276770413176
14:05:08
XLON
1669
108.24
421276770413186
14:05:09
XLON
3225
108.22
421276770413267
14:06:12
XLON
5062
108.26
421276770413369
14:06:12
XLON
7836
108.26
421276770413370
14:07:11
XLON
3421
108.24
421276770413374
14:07:11
XLON
1641
108.24
421276770413375
14:07:12
XLON
2104
108.26
421276770413378
14:07:12
XLON
1672
108.26
421276770413379
14:07:12
XLON
3000
108.26
421276770413380
14:07:12
XLON
4615
108.26
421276770413381
14:07:12
XLON
1892
108.26
421276770413382
14:07:12
XLON
1039
108.26
421276770413383
14:07:12
XLON
3240
108.26
421276770413384
14:07:12
XLON
1644
108.26
421276770413385
14:07:36
XLON
2582
108.26
421276770413399
14:07:36
XLON
225
108.26
421276770413400
14:07:39
XLON
12000
108.26
421276770413435
14:07:39
XLON
1505
108.26
421276770413436
14:08:09
XLON
7362
108.26
421276770413440
14:08:09
XLON
726
108.26
421276770413441
14:08:43
XLON
3333
108.20
421276770413537
14:09:02
XLON
4907
108.18
421276770413595
14:11:01
XLON
16
108.22
421276770413795
14:11:31
XLON
35
108.24
421276770413847
14:11:34
XLON
12114
108.26
421276770413913
14:12:43
XLON
2487
108.26
421276770413916
14:12:43
XLON
3000
108.26
421276770413917
14:13:23
XLON
2557
108.26
421276770414024
14:13:23
XLON
3000
108.26
421276770414025
14:13:38
XLON
3658
108.26
421276770414176
14:13:38
XLON
9036
108.26
421276770414177
14:15:19
XLON
473
108.26
421276770414178
14:15:46
XLON
2947
108.26
421276770414222
14:15:46
XLON
2560
108.26
421276770414223
14:16:49
XLON
11488
108.26
421276770414390
14:16:53
XLON
195
108.28
421276770414316
14:18:44
XLON
3400
108.26
421276770414478
14:18:44
XLON
3000
108.26
421276770414479
14:18:44
XLON
5920
108.26
421276770414480
14:18:44
XLON
2938
108.26
421276770414481
14:18:44
XLON
3678
108.26
421276770414482
14:18:44
XLON
1473
108.26
421276770414483
14:18:44
XLON
2139
108.26
421276770414484
14:18:47
XLON
1749
108.26
421276770414493
14:18:47
XLON
3000
108.26
421276770414494
14:18:47
XLON
1475
108.26
421276770414495
14:18:47
XLON
1822
108.26
421276770414496
14:18:47
XLON
1296
108.26
421276770414497
14:18:48
XLON
4995
108.26
421276770414498
14:18:50
XLON
3185
108.26
421276770414502
14:18:50
XLON
1733
108.26
421276770414503
14:18:50
XLON
1388
108.26
421276770414504
14:19:05
XLON
1853
108.26
421276770414538
14:19:05
XLON
982
108.26
421276770414539
14:19:11
XLON
1548
108.26
421276770414571
14:19:11
XLON
1297
108.26
421276770414572
14:21:35
XLON
11957
108.38
421276770414929
14:25:00
XLON
1811
108.36
421276770415294
14:25:05
XLON
2093
108.36
421276770415298
14:25:05
XLON
1670
108.36
421276770415299
14:25:05
XLON
1307
108.36
421276770415300
14:25:05
XLON
2188
108.36
421276770415301
14:25:05
XLON
3195
108.36
421276770415302
14:25:05
XLON
3000
108.36
421276770415303
14:25:05
XLON
3597
108.36
421276770415304
14:25:06
XLON
2338
108.36
421276770415306
14:25:06
XLON
3000
108.36
421276770415307
14:25:06
XLON
359
108.36
421276770415308
14:25:06
XLON
438
108.36
421276770415309
14:25:07
XLON
8147
108.36
421276770415311
14:25:07
XLON
7758
108.36
421276770415312
14:25:07
XLON
3000
108.36
421276770415313
14:25:07
XLON
3000
108.34
421276770415318
14:25:07
XLON
712
108.34
421276770415319
14:26:43
XLON
2300
108.40
421276770415487
14:26:43
XLON
3400
108.42
421276770415488
14:26:43
XLON
2900
108.42
421276770415489
14:26:43
XLON
3000
108.42
421276770415490
14:26:43
XLON
3720
108.42
421276770415491
14:26:43
XLON
1532
108.42
421276770415492
14:26:43
XLON
2857
108.42
421276770415493
14:26:44
XLON
12605
108.38
421276770415504
14:26:59
XLON
500
108.38
421276770415506
14:26:59
XLON
2965
108.38
421276770415507
14:28:44
XLON
8631
108.36
421276770415698
14:28:44
XLON
1350
108.36
421276770415699
14:28:44
XLON
462
108.34
421276770415805
14:28:44
XLON
39
108.34
421276770415806
14:28:44
XLON
3468
108.34
421276770415812
14:30:09
XLON
5580
108.32
421276770416124
14:30:09
XLON
4000
108.32
421276770416125
14:30:09
XLON
3828
108.32
421276770416126
14:31:18
XLON
5161
108.36
421276770416457
14:31:18
XLON
728
108.36
421276770416464
14:31:40
XLON
12393
108.40
421276770416564
14:32:39
XLON
58
108.44
421276770416808
14:32:39
XLON
2000
108.44
421276770416877
14:32:39
XLON
143
108.44
421276770416878
14:32:39
XLON
32
108.44
421276770416899
14:32:39
XLON
2363
108.44
421276770416916
14:32:39
XLON
6108
108.44
421276770416917
14:32:55
XLON
379
108.46
421276770416809
14:32:55
XLON
3000
108.46
421276770416810
14:32:55
XLON
51
108.46
421276770416811
14:33:30
XLON
136
108.40
421276770416927
14:33:30
XLON
2446
108.40
421276770416928
14:33:30
XLON
2635
108.40
421276770416930
14:33:30
XLON
396
108.40
421276770416951
14:33:30
XLON
1120
108.40
421276770416952
14:34:05
XLON
6448
108.46
421276770417267
14:35:06
XLON
6533
108.46
421276770417269
14:35:51
XLON
3382
108.48
421276770417432
14:36:19
XLON
13335
108.44
421276770417608
14:36:31
XLON
1000
108.46
421276770417638
14:36:31
XLON
74
108.46
421276770417639
14:36:31
XLON
2685
108.46
421276770417646
14:36:50
XLON
147
108.46
421276770417713
14:37:36
XLON
704
108.54
421276770417836
14:38:20
XLON
472
108.64
421276770418122
14:38:20
XLON
3000
108.64
421276770418123
14:38:20
XLON
1989
108.64
421276770418124
14:38:23
XLON
2861
108.66
421276770418145
14:38:26
XLON
9758
108.64
421276770418256
14:38:26
XLON
3024
108.64
421276770418257
14:40:51
XLON
1725
108.70
421276770418800
14:40:54
XLON
825
108.70
421276770418830
14:40:54
XLON
1775
108.70
421276770418831
14:40:54
XLON
3000
108.70
421276770418832
14:40:55
XLON
1408
108.70
421276770418833
14:40:55
XLON
1777
108.70
421276770418834
14:40:55
XLON
3000
108.70
421276770418835
14:41:29
XLON
55
108.68
421276770418914
14:41:29
XLON
1989
108.68
421276770418915
14:41:29
XLON
7131
108.68
421276770418916
14:41:29
XLON
2631
108.68
421276770418917
14:41:47
XLON
12905
108.68
421276770418968
14:42:40
XLON
1796
108.72
421276770419221
14:42:40
XLON
1139
108.72
421276770419222
14:42:41
XLON
3969
108.70
421276770419226
14:43:18
XLON
2952
108.74
421276770419339
14:43:33
XLON
1934
108.84
421276770419464
14:43:33
XLON
1989
108.84
421276770419465
14:43:33
XLON
3000
108.84
421276770419466
14:43:33
XLON
407
108.84
421276770419467
14:43:36
XLON
1961
108.84
421276770419482
14:43:36
XLON
1073
108.84
421276770419483
14:43:43
XLON
13590
108.80
421276770419516
14:43:45
XLON
3935
108.82
421276770419529
14:43:59
XLON
3000
108.80
421276770419575
14:44:02
XLON
2065
108.80
421276770419580
14:44:02
XLON
2998
108.80
421276770419581
14:44:02
XLON
1989
108.80
421276770419582
14:44:02
XLON
2348
108.80
421276770419583
14:44:22
XLON
3400
108.82
421276770419635
14:45:00
XLON
2476
108.84
421276770419722
14:45:00
XLON
2626
108.84
421276770419723
14:45:00
XLON
1989
108.84
421276770419724
14:45:00
XLON
3000
108.84
421276770419725
14:45:00
XLON
1523
108.84
421276770419726
14:45:39
XLON
2979
108.86
421276770419922
14:45:40
XLON
4100
108.88
421276770419928
14:45:43
XLON
12347
108.86
421276770419944
14:46:34
XLON
44
108.90
421276770420094
14:47:57
XLON
3311
108.96
421276770420393
14:47:57
XLON
521
108.96
421276770420394
14:48:13
XLON
707
109.04
421276770420480
14:48:14
XLON
11701
109.02
421276770420503
14:48:16
XLON
1211
109.02
421276770420540
14:48:18
XLON
3800
109.04
421276770420529
14:48:18
XLON
1729
109.04
421276770420530
14:48:20
XLON
2348
109.04
421276770420552
14:48:37
XLON
3015
109.04
421276770420750
14:48:37
XLON
1891
109.04
421276770420751
14:48:37
XLON
1754
109.04
421276770420752
14:48:52
XLON
2098
109.02
421276770420781
14:48:52
XLON
1989
109.02
421276770420782
14:48:54
XLON
2324
109.02
421276770420785
14:48:54
XLON
1989
109.02
421276770420786
14:49:02
XLON
1886
109.02
421276770420803
14:49:02
XLON
1989
109.02
421276770420804
14:49:06
XLON
1989
109.02
421276770420817
14:49:06
XLON
3000
109.02
421276770420818
14:49:08
XLON
1989
109.02
421276770420825
14:49:26
XLON
295
109.02
421276770420877
14:50:23
XLON
3000
108.98
421276770421113
14:50:23
XLON
1485
108.98
421276770421114
14:50:29
XLON
1989
108.98
421276770421124
14:50:29
XLON
2615
108.98
421276770421125
14:51:14
XLON
341
109.08
421276770421306
14:51:14
XLON
1573
109.08
421276770421307
14:51:14
XLON
3000
109.08
421276770421308
14:51:14
XLON
3000
109.08
421276770421309
14:51:14
XLON
1573
109.08
421276770421310
14:51:14
XLON
1989
109.08
421276770421311
14:51:43
XLON
1
109.06
421276770421434
14:51:43
XLON
3000
109.06
421276770421435
14:51:43
XLON
1571
109.06
421276770421436
14:53:26
XLON
9493
109.04
421276770421680
14:53:26
XLON
1465
109.04
421276770421681
14:53:26
XLON
1175
109.04
421276770421682
14:53:28
XLON
3000
109.08
421276770421695
14:53:28
XLON
1989
109.08
421276770421696
14:53:29
XLON
1778
109.08
421276770421697
14:53:29
XLON
2098
109.08
421276770421699
14:53:29
XLON
3406
109.08
421276770421700
14:53:30
XLON
1989
109.08
421276770421702
14:54:03
XLON
558
109.12
421276770421789
14:55:28
XLON
104
109.10
421276770421965
14:55:28
XLON
41
109.10
421276770421971
14:55:42
XLON
9749
109.14
421276770422065
14:56:09
XLON
996
109.14
421276770422073
14:56:09
XLON
654
109.14
421276770422074
14:56:09
XLON
997
109.14
421276770422075
14:56:09
XLON
998
109.14
421276770422076
14:56:09
XLON
1000
109.14
421276770422077
14:56:09
XLON
999
109.14
421276770422078
14:56:09
XLON
166
109.14
421276770422079
14:56:09
XLON
3939
109.14
421276770422081
14:56:10
XLON
3000
109.14
421276770422088
14:56:10
XLON
3525
109.14
421276770422089
14:56:11
XLON
2008
109.14
421276770422090
14:56:11
XLON
1538
109.14
421276770422091
14:56:12
XLON
1989
109.14
421276770422097
14:56:13
XLON
498
109.14
421276770422098
14:56:16
XLON
1989
109.14
421276770422103
14:56:16
XLON
1658
109.14
421276770422104
14:56:19
XLON
2104
109.14
421276770422112
14:56:19
XLON
1658
109.14
421276770422113
14:57:03
XLON
4301
109.18
421276770422276
14:57:03
XLON
8322
109.18
421276770422277
14:57:03
XLON
1943
109.18
421276770422278
14:57:03
XLON
1573
109.18
421276770422279
14:57:03
XLON
3580
109.18
421276770422280
14:57:03
XLON
189
109.18
421276770422285
14:57:03
XLON
3000
109.18
421276770422286
14:57:03
XLON
6
109.18
421276770422287
14:57:04
XLON
1036
109.18
421276770422292
14:57:04
XLON
1981
109.18
421276770422293
14:57:04
XLON
471
109.18
421276770422294
14:57:04
XLON
883
109.18
421276770422298
14:57:32
XLON
2260
109.22
421276770422373
14:57:32
XLON
2674
109.22
421276770422374
14:57:32
XLON
3000
109.22
421276770422375
14:57:32
XLON
1926
109.22
421276770422376
14:57:55
XLON
10261
109.22
421276770422471
14:58:06
XLON
66
109.20
421276770422491
14:58:06
XLON
969
109.20
421276770422500
14:58:06
XLON
73
109.20
421276770422501
14:58:06
XLON
4565
109.20
421276770422542
14:58:06
XLON
325
109.20
421276770422543
14:58:06
XLON
5384
109.20
421276770422544
14:58:22
XLON
997
109.20
421276770422550
14:58:22
XLON
998
109.20
421276770422551
14:58:22
XLON
1000
109.20
421276770422552
14:58:22
XLON
250
109.20
421276770422553
14:58:22
XLON
999
109.20
421276770422554
14:58:22
XLON
188
109.20
421276770422555
14:58:22
XLON
105
109.20
421276770422556
14:58:22
XLON
2290
109.20
421276770422557
14:58:22
XLON
6893
109.20
421276770422558
14:58:23
XLON
213
109.20
421276770422561
14:58:23
XLON
1000
109.20
421276770422562
14:58:23
XLON
158
109.20
421276770422564
14:58:23
XLON
129
109.20
421276770422563
14:58:23
XLON
11
109.20
421276770422571
14:58:23
XLON
458
109.20
421276770422577
14:58:23
XLON
33
109.20
421276770422578
14:58:23
XLON
601
109.20
421276770422598
14:58:23
XLON
1934
109.20
421276770422599
14:58:38
XLON
2500
109.20
421276770422603
14:58:38
XLON
1657
109.20
421276770422604
14:58:38
XLON
3327
109.20
421276770422605
14:58:38
XLON
2412
109.20
421276770422606
14:58:54
XLON
2159
109.18
421276770422659
14:58:54
XLON
3011
109.18
421276770422660
14:58:55
XLON
2719
109.18
421276770422669
14:58:55
XLON
1794
109.18
421276770422670
14:58:55
XLON
3000
109.18
421276770422671
14:58:55
XLON
116
109.16
421276770422704
14:58:55
XLON
121
109.16
421276770422705
14:58:55
XLON
154
109.16
421276770422732
14:58:55
XLON
57
109.16
421276770422764
15:00:06
XLON
119
109.18
421276770423008
15:00:22
XLON
3100
109.20
421276770423178
15:00:22
XLON
2046
109.20
421276770423179
15:00:22
XLON
3000
109.20
421276770423180
15:00:34
XLON
436
109.20
421276770423294
15:00:34
XLON
2500
109.20
421276770423295
15:00:54
XLON
1954
109.20
421276770423411
15:00:54
XLON
1657
109.20
421276770423412
15:00:54
XLON
3000
109.20
421276770423413
15:01:58
XLON
1548
109.22
421276770423811
15:01:58
XLON
1657
109.22
421276770423812
15:01:58
XLON
3000
109.22
421276770423813
15:02:35
XLON
1161
109.18
421276770424007
15:02:35
XLON
2244
109.18
421276770424008
15:02:35
XLON
3000
109.18
421276770424009
15:02:35
XLON
1550
109.18
421276770424010
15:03:30
XLON
1500
109.14
421276770424134
15:03:30
XLON
7455
109.16
421276770424135
15:03:30
XLON
3000
109.16
421276770424136
15:03:30
XLON
3928
109.16
421276770424137
15:03:30
XLON
9055
109.16
421276770424138
15:03:30
XLON
8174
109.16
421276770424139
15:03:30
XLON
3000
109.16
421276770424140
15:03:31
XLON
2122
109.16
421276770424150
15:03:31
XLON
1950
109.16
421276770424151
15:03:31
XLON
3000
109.16
421276770424152
15:03:31
XLON
367
109.12
421276770424160
15:03:31
XLON
989
109.12
421276770424161
15:03:31
XLON
990
109.12
421276770424162
15:03:31
XLON
991
109.12
421276770424163
15:03:31
XLON
992
109.12
421276770424164
15:03:31
XLON
993
109.12
421276770424165
15:03:31
XLON
994
109.12
421276770424166
15:03:31
XLON
218
109.12
421276770424170
15:03:31
XLON
2212
109.12
421276770424171
15:03:31
XLON
5145
109.12
421276770424172
15:03:34
XLON
923
109.12
421276770424174
15:03:34
XLON
992
109.12
421276770424175
15:03:34
XLON
993
109.12
421276770424176
15:03:34
XLON
994
109.12
421276770424177
15:03:34
XLON
999
109.12
421276770424178
15:03:34
XLON
1000
109.12
421276770424179
15:03:34
XLON
998
109.12
421276770424180
15:03:34
XLON
997
109.12
421276770424181
15:03:34
XLON
3708
109.12
421276770424182
15:03:35
XLON
8620
109.14
421276770424192
15:03:35
XLON
8232
109.14
421276770424193
15:03:35
XLON
3000
109.14
421276770424194
15:03:35
XLON
9088
109.14
421276770424196
15:03:35
XLON
3000
109.14
421276770424197
15:03:35
XLON
3213
109.14
421276770424198
15:03:38
XLON
5074
109.10
421276770424230
15:03:38
XLON
2276
109.10
421276770424231
15:04:04
XLON
3382
109.12
421276770424336
15:04:04
XLON
1989
109.12
421276770424337
15:04:04
XLON
1360
109.12
421276770424338
15:04:04
XLON
1414
109.12
421276770424339
15:04:08
XLON
4100
109.08
421276770424363
15:04:08
XLON
7291
109.08
421276770424364
15:04:08
XLON
1200
109.08
421276770424365
15:04:08
XLON
3000
109.08
421276770424366
15:04:08
XLON
714
109.06
421276770424401
15:04:08
XLON
290
109.06
421276770424402
15:04:08
XLON
521
109.06
421276770424403
15:04:19
XLON
3500
109.08
421276770424445
15:04:19
XLON
5633
109.10
421276770424446
15:04:19
XLON
3000
109.10
421276770424447
15:04:19
XLON
3785
109.10
421276770424448
15:04:22
XLON
7059
109.10
421276770424476
15:04:22
XLON
6374
109.10
421276770424477
15:04:22
XLON
1548
109.10
421276770424478
15:04:22
XLON
1070
109.10
421276770424479
15:04:22
XLON
2078
109.10
421276770424482
15:04:22
XLON
1453
109.10
421276770424483
15:04:22
XLON
2677
109.10
421276770424484
15:04:24
XLON
1782
109.04
421276770424500
15:04:24
XLON
25
109.04
421276770424506
15:04:24
XLON
73
109.04
421276770424514
15:04:24
XLON
6240
109.04
421276770424540
15:04:24
XLON
2666
109.04
421276770424541
15:04:45
XLON
5839
109.04
421276770424550
15:04:45
XLON
4562
109.04
421276770424551
15:04:48
XLON
3073
109.02
421276770424554
15:04:48
XLON
52
109.04
421276770424555
15:04:50
XLON
6253
109.02
421276770424583
15:05:15
XLON
135
109.02
421276770424710
15:05:28
XLON
11022
109.04
421276770424789
15:05:38
XLON
3000
109.04
421276770424794
15:05:38
XLON
6669
109.04
421276770424795
15:05:38
XLON
3
109.04
421276770424796
15:06:02
XLON
7653
109.06
421276770424913
15:08:11
XLON
1917
109.12
421276770425148
15:08:11
XLON
1908
109.12
421276770425149
15:09:13
XLON
472
109.14
421276770425341
15:09:13
XLON
2446
109.14
421276770425342
15:09:18
XLON
1086
109.12
421276770425360
15:09:22
XLON
1865
109.14
421276770425366
15:09:57
XLON
2572
109.16
421276770425433
15:09:57
XLON
8924
109.16
421276770425434
15:09:59
XLON
9401
109.16
421276770425444
15:09:59
XLON
2762
109.16
421276770425445
15:10:51
XLON
3000
109.22
421276770425584
15:10:51
XLON
2397
109.22
421276770425585
15:12:17
XLON
720
109.18
421276770425786
15:12:17
XLON
2485
109.18
421276770425787
15:12:18
XLON
1532
109.18
421276770425809
15:12:18
XLON
1989
109.18
421276770425810
15:12:18
XLON
465
109.18
421276770425811
15:12:18
XLON
959
109.18
421276770425812
15:12:18
XLON
1548
109.18
421276770425815
15:12:18
XLON
5252
109.16
421276770425825
15:12:18
XLON
4024
109.16
421276770425826
15:12:19
XLON
1989
109.18
421276770425817
15:12:19
XLON
2132
109.18
421276770425818
15:12:19
XLON
2683
109.18
421276770425819
15:13:00
XLON
3067
109.14
421276770425928
15:13:00
XLON
1663
109.10
421276770425949
15:13:00
XLON
1800
109.10
421276770425950
15:13:04
XLON
2929
109.10
421276770425965
15:13:04
XLON
14
109.10
421276770425973
15:13:04
XLON
2858
109.10
421276770426014
15:13:04
XLON
201
109.10
421276770426015
15:13:04
XLON
1796
109.10
421276770426038
15:13:04
XLON
3469
109.10
421276770426039
15:15:02
XLON
917
109.14
421276770426257
15:15:02
XLON
1942
109.14
421276770426255
15:15:03
XLON
1682
109.14
421276770426266
15:15:03
XLON
2784
109.14
421276770426267
15:15:04
XLON
2304
109.14
421276770426268
15:15:04
XLON
1814
109.14
421276770426269
15:15:26
XLON
4242
109.12
421276770426331
15:15:26
XLON
1485
109.12
421276770426332
15:15:39
XLON
4336
109.10
421276770426360
15:15:48
XLON
2890
109.10
421276770426389
15:15:50
XLON
1874
109.12
421276770426395
15:15:50
XLON
1989
109.12
421276770426396
15:15:50
XLON
1
109.12
421276770426397
15:16:01
XLON
2946
109.12
421276770426424
15:16:45
XLON
4978
109.08
421276770426529
15:16:45
XLON
1989
109.08
421276770426530
15:16:45
XLON
1595
109.08
421276770426531
15:18:43
XLON
2233
109.04
421276770426786
15:18:43
XLON
1660
109.04
421276770426787
15:18:43
XLON
2805
109.04
421276770426788
15:18:48
XLON
6698
109.04
421276770426789
15:18:48
XLON
2232
109.04
421276770426790
15:18:51
XLON
4140
109.04
421276770426808
15:19:04
XLON
4782
109.04
421276770426852
15:19:19
XLON
1469
109.04
421276770426913
15:19:23
XLON
756
109.04
421276770426929
15:19:23
XLON
37
109.04
421276770426982
15:19:23
XLON
11146
109.04
421276770426983
15:19:52
XLON
1749
109.04
421276770426986
15:19:52
XLON
2693
109.04
421276770426987
15:22:08
XLON
3000
109.06
421276770427441
15:22:31
XLON
1872
109.02
421276770427534
15:22:31
XLON
3100
109.02
421276770427535
15:22:31
XLON
3000
109.02
421276770427536
15:22:31
XLON
1200
109.02
421276770427537
15:22:31
XLON
1200
109.02
421276770427538
15:22:31
XLON
2287
109.02
421276770427539
15:22:32
XLON
1468
109.02
421276770427540
15:22:32
XLON
1385
109.02
421276770427541
15:22:34
XLON
11007
109.00
421276770427568
15:22:46
XLON
2847
109.02
421276770427549
15:22:59
XLON
2871
109.00
421276770427574
15:23:01
XLON
3002
108.96
421276770427727
15:24:04
XLON
1012
108.96
421276770427735
15:24:04
XLON
1200
108.96
421276770427736
15:24:04
XLON
5704
108.96
421276770427737
15:24:04
XLON
1557
108.96
421276770427738
15:24:20
XLON
4112
108.90
421276770427772
15:24:53
XLON
3469
108.90
421276770427878
15:25:27
XLON
1572
108.94
421276770428054
15:26:07
XLON
3908
108.96
421276770428390
15:26:07
XLON
2233
108.96
421276770428391
15:27:29
XLON
3582
108.96
421276770428484
15:27:29
XLON
4840
108.96
421276770428549
15:27:29
XLON
3384
108.96
421276770428550
15:28:04
XLON
3946
108.96
421276770428553
15:28:05
XLON
2173
108.94
421276770428681
15:28:05
XLON
1026
108.94
421276770428682
15:29:22
XLON
8879
108.92
421276770428790
15:29:28
XLON
2102
108.90
421276770428830
15:30:12
XLON
4058
108.92
421276770428958
15:30:48
XLON
136
108.88
421276770429095
15:30:48
XLON
61
108.88
421276770429205
15:30:48
XLON
132
108.88
421276770429265
15:31:30
XLON
732
108.90
421276770429330
15:31:32
XLON
1717
108.90
421276770429338
15:31:33
XLON
653
108.90
421276770429355
15:31:33
XLON
1989
108.90
421276770429356
15:31:35
XLON
3638
108.90
421276770429358
15:31:35
XLON
3170
108.90
421276770429359
15:31:37
XLON
8620
108.88
421276770429456
15:31:37
XLON
5217
108.88
421276770429457
15:31:42
XLON
500
108.90
421276770429373
15:31:43
XLON
642
108.90
421276770429374
15:31:43
XLON
1796
108.90
421276770429375
15:32:09
XLON
3092
108.86
421276770429501
15:32:26
XLON
3127
108.88
421276770429545
15:32:27
XLON
3571
108.88
421276770429557
15:32:28
XLON
3571
108.88
421276770429560
15:32:28
XLON
9289
108.86
421276770429574
15:32:28
XLON
1912
108.86
421276770429575
15:32:34
XLON
5999
108.86
421276770429615
15:33:08
XLON
25
108.86
421276770429867
15:33:08
XLON
58
108.86
421276770429883
15:33:08
XLON
855
108.86
421276770429894
15:33:08
XLON
64
108.86
421276770429895
15:33:08
XLON
12
108.86
421276770429922
15:33:46
XLON
8537
108.92
421276770430029
15:34:26
XLON
2189
108.92
421276770430141
15:34:26
XLON
27
108.92
421276770430142
15:34:26
XLON
116
108.90
421276770430226
15:34:26
XLON
301
108.90
421276770430287
15:34:26
XLON
1488
108.90
421276770430299
15:34:26
XLON
916
108.90
421276770430330
15:34:26
XLON
141
108.90
421276770430379
15:34:26
XLON
3950
108.90
421276770430442
15:34:26
XLON
32
108.90
421276770430443
15:34:26
XLON
3728
108.90
421276770430444
15:35:10
XLON
799
108.92
421276770430291
15:35:36
XLON
1927
108.92
421276770430378
15:35:49
XLON
9103
108.88
421276770430618
15:36:27
XLON
8248
108.92
421276770430601
15:36:27
XLON
5244
108.92
421276770430602
15:36:40
XLON
2075
108.88
421276770430629
15:36:40
XLON
8917
108.88
421276770430630
15:36:42
XLON
1451
108.88
421276770430728
15:37:13
XLON
4417
108.98
421276770430797
15:37:13
XLON
1934
108.98
421276770430798
15:37:15
XLON
1989
108.98
421276770430808
15:37:19
XLON
1508
108.98
421276770430817
15:37:26
XLON
1989
108.98
421276770430870
15:37:30
XLON
6730
108.98
421276770430892
15:37:31
XLON
3159
109.00
421276770430889
15:37:31
XLON
3554
108.96
421276770430896
15:37:32
XLON
3794
108.96
421276770430914
15:37:32
XLON
9804
108.94
421276770430919
15:37:33
XLON
13412
108.94
421276770430925
15:37:59
XLON
4947
108.98
421276770431046
15:38:48
XLON
889
109.02
421276770431212
15:38:48
XLON
824
109.02
421276770431218
15:38:48
XLON
177
109.02
421276770431317
15:39:37
XLON
4605
109.10
421276770431470
15:39:42
XLON
10253
109.08
421276770431518
15:39:42
XLON
725
109.08
421276770431519
15:39:54
XLON
3432
109.12
421276770431511
15:39:58
XLON
3190
109.06
421276770431538
15:40:02
XLON
3210
109.04
421276770431618
15:40:20
XLON
3400
109.04
421276770431620
15:40:20
XLON
6985
109.04
421276770431621
15:40:20
XLON
992
109.04
421276770431622
15:40:20
XLON
196
109.04
421276770431623
15:40:24
XLON
3218
109.02
421276770431690
15:40:32
XLON
4171
109.02
421276770431696
15:40:32
XLON
691
109.02
421276770431695
15:40:35
XLON
3294
109.02
421276770431817
15:40:57
XLON
1431
109.02
421276770431823
15:40:57
XLON
1372
109.02
421276770431832
15:40:57
XLON
10394
109.02
421276770431833
15:41:00
XLON
3000
109.02
421276770431835
15:41:00
XLON
470
109.02
421276770431836
15:41:10
XLON
6039
108.96
421276770431945
15:41:27
XLON
4402
108.96
421276770432015
15:41:27
XLON
410
108.96
421276770432029
15:41:41
XLON
188
109.00
421276770432059
15:41:41
XLON
184
109.00
421276770432067
15:41:41
XLON
230
109.00
421276770432071
15:41:41
XLON
16
109.00
421276770432072
15:42:30
XLON
4063
109.08
421276770432204
15:42:36
XLON
11884
109.08
421276770432330
15:43:00
XLON
1659
109.10
421276770432339
15:43:00
XLON
940
109.10
421276770432340
15:43:25
XLON
11971
109.12
421276770432420
15:43:27
XLON
13189
109.12
421276770432548
15:43:54
XLON
4164
109.12
421276770432558
15:43:54
XLON
3000
109.12
421276770432559
15:43:54
XLON
4521
109.12
421276770432560
15:43:54
XLON
1805
109.12
421276770432561
15:43:55
XLON
841
109.12
421276770432568
15:43:55
XLON
678
109.10
421276770432648
15:43:55
XLON
69
109.10
421276770432746
15:43:55
XLON
83
109.10
421276770432804
15:43:55
XLON
6334
109.10
421276770432807
15:43:56
XLON
635
109.12
421276770432571
15:43:56
XLON
3000
109.12
421276770432572
15:43:57
XLON
5386
109.12
421276770432573
15:43:57
XLON
2322
109.12
421276770432574
15:43:57
XLON
3000
109.12
421276770432575
15:44:01
XLON
831
109.12
421276770432603
15:44:05
XLON
3354
109.12
421276770432610
15:44:05
XLON
2213
109.12
421276770432611
15:44:08
XLON
3508
109.12
421276770432639
15:44:10
XLON
1458
109.12
421276770432646
15:44:10
XLON
1658
109.12
421276770432647
15:44:24
XLON
357
109.12
421276770432731
15:44:40
XLON
988
109.10
421276770432823
15:44:40
XLON
808
109.10
421276770432824
15:44:52
XLON
10425
109.06
421276770433054
15:46:01
XLON
1624
109.06
421276770433059
15:46:01
XLON
1228
109.06
421276770433060
15:46:01
XLON
1388
109.06
421276770433167
15:46:01
XLON
3884
109.06
421276770433223
15:46:02
XLON
576
109.08
421276770433069
15:46:02
XLON
1293
109.08
421276770433070
15:46:02
XLON
1403
109.08
421276770433071
15:46:12
XLON
3692
109.08
421276770433147
15:46:12
XLON
2488
109.08
421276770433148
15:46:15
XLON
1551
109.08
421276770433158
15:46:15
XLON
6053
109.08
421276770433159
15:46:29
XLON
4240
109.06
421276770433226
15:46:35
XLON
12059
109.04
421276770433312
15:47:10
XLON
2247
109.04
421276770433320
15:47:10
XLON
3000
109.04
421276770433321
15:47:10
XLON
1584
109.04
421276770433322
15:47:10
XLON
1548
109.04
421276770433323
15:47:10
XLON
1810
109.04
421276770433324
15:47:10
XLON
884
109.04
421276770433325
15:47:10
XLON
582
109.04
421276770433326
15:47:17
XLON
402
109.02
421276770433374
15:47:17
XLON
1064
109.02
421276770433375
15:47:17
XLON
11150
109.02
421276770433376
15:48:27
XLON
3000
108.94
421276770433638
15:48:29
XLON
1759
108.94
421276770433641
15:48:29
XLON
1819
108.94
421276770433642
15:48:39
XLON
403
108.94
421276770433655
15:48:39
XLON
1805
108.94
421276770433656
15:48:50
XLON
593
108.94
421276770433705
15:48:50
XLON
4314
108.94
421276770433706
15:49:40
XLON
1689
108.96
421276770433882
15:49:40
XLON
7727
108.96
421276770433883
15:49:40
XLON
844
108.96
421276770433884
15:49:40
XLON
1828
108.96
421276770433885
15:49:40
XLON
1200
108.96
421276770433886
15:49:40
XLON
6581
108.96
421276770433887
15:49:40
XLON
2148
108.96
421276770433888
15:49:40
XLON
1435
108.96
421276770433889
15:49:40
XLON
420
108.96
421276770433890
15:49:40
XLON
1393
108.96
421276770433891
15:49:40
XLON
5284
108.96
421276770433892
15:49:40
XLON
593
108.96
421276770433893
15:49:43
XLON
1
108.96
421276770433905
15:49:43
XLON
11465
108.94
421276770433976
15:50:00
XLON
5800
108.94
421276770433977
15:50:00
XLON
2266
108.94
421276770433978
15:50:27
XLON
308
108.92
421276770434376
15:50:27
XLON
12690
108.92
421276770434377
15:51:44
XLON
12813
108.92
421276770434389
15:51:45
XLON
955
108.92
421276770434396
15:51:46
XLON
472
108.92
421276770434401
15:51:46
XLON
963
108.92
421276770434402
15:51:54
XLON
2840
108.92
421276770434434
15:52:26
XLON
2321
109.00
421276770434570
15:52:26
XLON
3000
109.00
421276770434571
15:52:27
XLON
347
109.00
421276770434574
15:52:27
XLON
3000
109.00
421276770434575
15:52:34
XLON
6311
108.98
421276770434609
15:52:34
XLON
455
108.98
421276770434611
15:52:34
XLON
109
108.98
421276770434649
15:52:34
XLON
5949
108.98
421276770434694
15:52:34
XLON
1020
108.98
421276770434695
15:53:28
XLON
5488
108.98
421276770434707
15:53:28
XLON
1550
108.98
421276770434708
15:53:28
XLON
4443
108.98
421276770434709
15:53:28
XLON
1343
108.98
421276770434712
15:53:31
XLON
730
108.98
421276770434719
15:53:31
XLON
2234
108.98
421276770434741
15:53:31
XLON
3780
108.98
421276770434742
15:53:31
XLON
869
108.98
421276770434743
15:53:37
XLON
2964
108.98
421276770434745
15:53:40
XLON
41
108.98
421276770434758
15:53:40
XLON
2037
108.98
421276770434807
15:53:40
XLON
348
108.98
421276770434808
15:53:40
XLON
12
108.98
421276770434816
15:53:40
XLON
266
108.98
421276770434859
15:53:40
XLON
89
108.98
421276770434909
15:53:40
XLON
687
108.98
421276770434910
15:54:49
XLON
2793
108.98
421276770434913
15:55:35
XLON
6083
109.00
421276770435143
15:55:35
XLON
716
109.00
421276770435144
15:55:35
XLON
6818
109.00
421276770435145
15:55:35
XLON
3000
109.00
421276770435146
15:55:35
XLON
6971
109.00
421276770435147
15:55:35
XLON
2875
109.00
421276770435148
15:55:36
XLON
601
109.00
421276770435149
15:55:36
XLON
494
109.00
421276770435150
15:55:37
XLON
2421
108.98
421276770435158
15:55:37
XLON
9560
108.98
421276770435159
15:55:52
XLON
7868
108.98
421276770435197
15:58:45
XLON
2715
109.00
421276770435729
15:58:45
XLON
1627
109.00
421276770435730
15:58:45
XLON
3260
109.00
421276770435731
15:58:45
XLON
2227
109.00
421276770435732
15:58:45
XLON
4943
109.00
421276770435733
15:58:45
XLON
1688
109.00
421276770435734
15:58:45
XLON
5748
109.00
421276770435735
15:58:45
XLON
1200
109.00
421276770435736
15:59:08
XLON
1400
109.04
421276770435832
15:59:08
XLON
2300
109.04
421276770435833
15:59:08
XLON
5910
109.04
421276770435834
15:59:08
XLON
3000
109.04
421276770435835
15:59:08
XLON
1200
109.04
421276770435836
15:59:08
XLON
7950
109.04
421276770435837
15:59:09
XLON
658
109.04
421276770435838
15:59:09
XLON
3000
109.04
421276770435839
15:59:09
XLON
4608
109.04
421276770435842
15:59:11
XLON
9584
109.14
421276770435914
15:59:14
XLON
4600
109.14
421276770435931
15:59:14
XLON
3200
109.14
421276770435932
15:59:14
XLON
3000
109.14
421276770435933
15:59:14
XLON
690
109.14
421276770435934
15:59:14
XLON
4608
109.14
421276770435935
15:59:14
XLON
2151
109.14
421276770435936
15:59:15
XLON
2528
109.18
421276770435948
15:59:15
XLON
3904
109.14
421276770435940
15:59:15
XLON
3000
109.14
421276770435941
15:59:16
XLON
1200
109.18
421276770435949
15:59:16
XLON
2400
109.18
421276770435950
15:59:19
XLON
1763
109.14
421276770435970
15:59:19
XLON
2300
109.14
421276770435971
15:59:20
XLON
2500
109.14
421276770435973
15:59:21
XLON
13701
109.14
421276770435977
15:59:21
XLON
10918
109.14
421276770435975
15:59:21
XLON
2500
109.14
421276770435976
15:59:21
XLON
5214
109.10
421276770436007
15:59:22
XLON
2334
109.14
421276770435980
15:59:22
XLON
1933
109.14
421276770435981
15:59:22
XLON
1593
109.14
421276770435982
15:59:22
XLON
4981
109.14
421276770435978
15:59:22
XLON
2929
109.14
421276770435979
15:59:23
XLON
909
109.14
421276770435985
15:59:30
XLON
3000
109.12
421276770436011
15:59:30
XLON
3400
109.12
421276770436012
15:59:30
XLON
1200
109.12
421276770436013
15:59:30
XLON
4608
109.12
421276770436014
15:59:30
XLON
712
109.14
421276770436015
15:59:30
XLON
4608
109.14
421276770436016
15:59:30
XLON
1200
109.14
421276770436017
15:59:30
XLON
1200
109.14
421276770436018
15:59:30
XLON
11678
109.14
421276770436019
15:59:52
XLON
2900
109.10
421276770436065
15:59:52
XLON
3000
109.10
421276770436066
15:59:55
XLON
1548
109.10
421276770436092
15:59:55
XLON
66
109.10
421276770436093
15:59:55
XLON
3000
109.10
421276770436094
15:59:55
XLON
283
109.10
421276770436095
15:59:58
XLON
3000
109.08
421276770436113
15:59:58
XLON
108
109.08
421276770436153
15:59:58
XLON
3819
109.08
421276770436154
15:59:58
XLON
9850
109.08
421276770436155
16:00:01
XLON
7350
109.06
421276770436213
16:00:01
XLON
30
109.06
421276770436214
16:00:06
XLON
7886
109.10
421276770436161
16:00:06
XLON
3028
109.10
421276770436162
16:00:06
XLON
3000
109.10
421276770436163
16:00:06
XLON
3023
109.10
421276770436166
16:00:06
XLON
2372
109.10
421276770436167
16:00:06
XLON
3000
109.10
421276770436168
16:00:06
XLON
1200
109.10
421276770436169
16:00:07
XLON
924
109.10
421276770436174
16:00:07
XLON
3000
109.10
421276770436175
16:00:23
XLON
6538
109.08
421276770436315
16:00:34
XLON
4849
109.10
421276770436321
16:00:34
XLON
3206
109.08
421276770436328
16:00:34
XLON
1223
109.08
421276770436329
16:00:34
XLON
19
109.08
421276770436337
16:00:34
XLON
149
109.08
421276770436340
16:00:34
XLON
109
109.08
421276770436342
16:00:52
XLON
498
109.14
421276770436375
16:00:52
XLON
2577
109.14
421276770436376
16:00:57
XLON
9534
109.14
421276770436543
16:01:01
XLON
3382
109.12
421276770436561
16:01:10
XLON
3141
109.12
421276770436563
16:02:11
XLON
2900
109.18
421276770436715
16:02:12
XLON
3214
109.18
421276770436726
16:02:12
XLON
2340
109.18
421276770436727
16:02:48
XLON
5360
109.22
421276770436867
16:02:56
XLON
3420
109.24
421276770436894
16:02:56
XLON
3000
109.24
421276770436895
16:02:56
XLON
2271
109.24
421276770436896
16:02:56
XLON
3480
109.24
421276770436897
16:02:58
XLON
1024
109.24
421276770436905
16:03:16
XLON
404
109.24
421276770436958
16:03:32
XLON
14386
109.24
421276770437053
16:03:32
XLON
5098
109.24
421276770437054
16:03:32
XLON
3000
109.24
421276770437055
16:03:32
XLON
2589
109.24
421276770437056
16:04:16
XLON
13023
109.26
421276770437334
16:04:44
XLON
3000
109.26
421276770437338
16:04:44
XLON
4765
109.26
421276770437339
16:04:45
XLON
7495
109.24
421276770437451
16:04:46
XLON
3476
109.26
421276770437344
16:04:47
XLON
1612
109.26
421276770437345
16:04:47
XLON
2683
109.26
421276770437346
16:04:54
XLON
1934
109.26
421276770437361
16:04:54
XLON
2104
109.26
421276770437362
16:04:54
XLON
3576
109.26
421276770437363
16:05:37
XLON
3000
109.18
421276770437523
16:05:38
XLON
13888
109.14
421276770437580
16:06:08
XLON
500
109.14
421276770437582
16:06:08
XLON
3000
109.14
421276770437583
16:06:08
XLON
5504
109.14
421276770437584
16:06:08
XLON
3400
109.14
421276770437585
16:06:08
XLON
2153
109.14
421276770437586
16:06:37
XLON
6409
109.14
421276770437976
16:06:37
XLON
5133
109.14
421276770437977
16:07:27
XLON
3000
109.14
421276770437980
16:07:27
XLON
2255
109.14
421276770437981
16:07:27
XLON
5292
109.14
421276770437982
16:07:27
XLON
2155
109.14
421276770437985
16:07:27
XLON
3000
109.14
421276770437986
16:07:28
XLON
491
109.14
421276770437989
16:07:28
XLON
2186
109.14
421276770437990
16:07:28
XLON
1400
109.14
421276770437991
16:07:28
XLON
3000
109.14
421276770437992
16:07:29
XLON
396
109.14
421276770437994
16:07:38
XLON
3000
109.16
421276770438035
16:07:39
XLON
1264
109.16
421276770438036
16:07:39
XLON
11674
109.14
421276770438050
16:08:17
XLON
3267
109.12
421276770438290
16:09:11
XLON
1602
109.12
421276770438293
16:09:11
XLON
2343
109.12
421276770438294
16:09:12
XLON
657
109.12
421276770438299
16:09:12
XLON
2282
109.12
421276770438300
16:09:12
XLON
1307
109.12
421276770438301
16:09:13
XLON
472
109.12
421276770438307
16:09:13
XLON
1867
109.12
421276770438308
16:09:13
XLON
3000
109.12
421276770438309
16:09:14
XLON
566
109.12
421276770438310
16:09:14
XLON
3000
109.12
421276770438311
16:09:17
XLON
631
109.12
421276770438313
16:09:17
XLON
1382
109.12
421276770438314
16:09:30
XLON
11392
109.12
421276770438379
16:09:34
XLON
918
109.14
421276770438382
16:09:34
XLON
5929
109.14
421276770438383
16:09:34
XLON
1200
109.14
421276770438384
16:09:34
XLON
3000
109.14
421276770438385
16:09:34
XLON
4782
109.14
421276770438386
16:09:34
XLON
1200
109.14
421276770438387
16:09:57
XLON
521
109.10
421276770438504
16:09:57
XLON
1
109.10
421276770438506
16:09:58
XLON
499
109.10
421276770438507
16:09:59
XLON
8172
109.08
421276770438534
16:09:59
XLON
4591
109.08
421276770438535
16:10:09
XLON
49
109.08
421276770438552
16:10:09
XLON
57
109.08
421276770438675
16:11:08
XLON
2429
109.16
421276770438688
16:11:09
XLON
11693
109.10
421276770438813
16:11:51
XLON
9320
109.10
421276770438875
16:11:51
XLON
593
109.10
421276770438876
16:12:05
XLON
3400
109.10
421276770438879
16:12:05
XLON
3000
109.10
421276770438880
16:12:05
XLON
3513
109.10
421276770438881
16:12:05
XLON
8796
109.08
421276770438947
16:12:41
XLON
6157
109.10
421276770439129
16:12:41
XLON
4295
109.10
421276770439130
16:12:57
XLON
2974
109.10
421276770439136
16:12:57
XLON
1781
109.10
421276770439137
16:12:57
XLON
4721
109.10
421276770439141
16:12:57
XLON
418
109.10
421276770439151
16:12:57
XLON
207
109.10
421276770439187
16:13:07
XLON
1500
109.14
421276770439233
16:13:13
XLON
11297
109.14
421276770439426
16:13:17
XLON
354
109.16
421276770439314
16:13:39
XLON
3000
109.14
421276770439428
16:13:39
XLON
525
109.16
421276770439429
16:13:39
XLON
35300
109.16
421276770439430
16:13:39
XLON
3000
109.16
421276770439431
16:13:39
XLON
4564
109.16
421276770439432
16:13:39
XLON
638
109.16
421276770439433
16:13:39
XLON
4520
109.16
421276770439434
16:14:53
XLON
8979
109.14
421276770439637
16:14:53
XLON
434
109.14
421276770439638
16:14:54
XLON
482
109.14
421276770439639
16:14:57
XLON
899
109.18
421276770439669
16:14:57
XLON
11754
109.18
421276770439674
16:15:01
XLON
3756
109.18
421276770439687
16:15:01
XLON
304
109.18
421276770439693
16:15:01
XLON
2995
109.18
421276770439794
16:15:01
XLON
2481
109.18
421276770439795
16:15:20
XLON
4676
109.18
421276770439798
16:15:20
XLON
3000
109.18
421276770439799
16:15:20
XLON
1701
109.18
421276770439800
16:15:49
XLON
3400
109.20
421276770439876
16:15:49
XLON
2626
109.20
421276770439877
16:15:49
XLON
3717
109.20
421276770439878
16:15:49
XLON
1175
109.20
421276770439879
16:15:52
XLON
2934
109.20
421276770439901
16:15:56
XLON
3073
109.20
421276770439912
16:16:02
XLON
3072
109.20
421276770439929
16:16:26
XLON
8988
109.24
421276770440015
16:16:28
XLON
10596
109.22
421276770440065
16:17:45
XLON
2044
109.24
421276770440230
16:17:45
XLON
1549
109.24
421276770440231
16:17:45
XLON
6633
109.24
421276770440232
16:17:45
XLON
6396
109.24
421276770440233
16:17:45
XLON
3000
109.24
421276770440234
16:17:47
XLON
2309
109.24
421276770440242
16:17:47
XLON
1266
109.24
421276770440243
16:17:47
XLON
3000
109.24
421276770440244
16:20:22
XLON
2785
109.30
421276770440773
16:20:22
XLON
9012
109.30
421276770440774
16:20:22
XLON
3000
109.30
421276770440775
16:20:23
XLON
1471
109.30
421276770440777
16:20:23
XLON
3000
109.30
421276770440778
16:20:23
XLON
1699
109.30
421276770440779
16:20:38
XLON
858
109.30
421276770440818
16:20:38
XLON
1716
109.30
421276770440819
16:20:38
XLON
3000
109.30
421276770440820
16:20:57
XLON
4814
109.32
421276770440966
16:20:57
XLON
3000
109.32
421276770440967
16:20:57
XLON
199
109.32
421276770440968
16:20:57
XLON
4424
109.34
421276770440982
16:20:57
XLON
3000
109.34
421276770440983
16:20:57
XLON
5159
109.34
421276770440984
16:20:57
XLON
4782
109.34
421276770440985
16:20:58
XLON
6672
109.34
421276770440986
16:20:58
XLON
4180
109.34
421276770440987
16:20:58
XLON
2568
109.34
421276770440991
16:21:35
XLON
3631
109.36
421276770441157
16:21:35
XLON
1368
109.36
421276770441158
16:21:35
XLON
3000
109.36
421276770441159
16:21:35
XLON
35300
109.36
421276770441160
16:21:35
XLON
1574
109.36
421276770441161
16:21:36
XLON
452
109.34
421276770441179
16:21:36
XLON
3647
109.34
421276770441232
16:21:36
XLON
6664
109.34
421276770441233
16:21:36
XLON
1229
109.34
421276770441234
16:22:03
XLON
64
109.34
421276770441245
16:22:03
XLON
298
109.34
421276770441286
16:22:03
XLON
104
109.34
421276770441319
16:22:21
XLON
5074
109.38
421276770441353
16:22:33
XLON
2086
109.40
421276770441356
16:22:33
XLON
2683
109.40
421276770441357
16:22:41
XLON
13517
109.42
421276770441420
16:22:52
XLON
2103
109.40
421276770441453
16:22:52
XLON
3000
109.40
421276770441454
16:22:52
XLON
3300
109.42
421276770441455
16:22:52
XLON
4625
109.42
421276770441456
16:22:52
XLON
579
109.42
421276770441457
16:23:07
XLON
8539
109.40
421276770441706
16:23:07
XLON
5255
109.40
421276770441707
16:23:53
XLON
1
109.40
421276770441714
16:23:57
XLON
10601
109.40
421276770441943
16:25:02
XLON
4819
109.38
421276770441971
16:25:02
XLON
1319
109.38
421276770441972
16:25:02
XLON
2694
109.40
421276770441973
16:25:03
XLON
3000
109.36
421276770441986
16:25:03
XLON
2207
109.36
421276770441987
16:25:04
XLON
12434
109.34
421276770442247
16:25:43
XLON
2100
109.38
421276770442137
16:25:43
XLON
4564
109.38
421276770442138
16:25:43
XLON
1200
109.38
421276770442139
16:25:43
XLON
1426
109.38
421276770442140
16:25:43
XLON
8850
109.38
421276770442141
16:25:43
XLON
3325
109.38
421276770442142
16:25:43
XLON
10201
109.38
421276770442143
16:25:43
XLON
7674
109.38
421276770442144
16:25:45
XLON
952
109.36
421276770442149
16:25:45
XLON
3000
109.36
421276770442150
16:25:45
XLON
1508
109.36
421276770442153
16:25:46
XLON
4124
109.36
421276770442155
16:25:47
XLON
326
109.36
421276770442158
16:25:48
XLON
695
109.36
421276770442159
16:25:48
XLON
1241
109.36
421276770442160
16:25:52
XLON
3145
109.36
421276770442181
16:25:57
XLON
1744
109.36
421276770442207
16:26:12
XLON
3183
109.32
421276770442372
16:26:22
XLON
8787
109.32
421276770442521
16:27:00
XLON
4695
109.32
421276770442528
16:27:00
XLON
3000
109.32
421276770442529
16:27:00
XLON
1200
109.32
421276770442530
16:27:00
XLON
3308
109.32
421276770442531
16:27:04
XLON
4282
109.26
421276770442578
16:27:08
XLON
1025
109.26
421276770442585
16:27:24
XLON
2107
109.30
421276770442611
16:27:24
XLON
7071
109.30
421276770442612
16:28:04
XLON
12489
109.34
421276770442767
16:28:06
XLON
1956
109.32
421276770442770
16:28:06
XLON
3037
109.32
421276770442790
16:28:06
XLON
202
109.32
421276770442791
16:28:06
XLON
5691
109.32
421276770442844
16:28:40
XLON
7767
109.32
421276770442847
16:28:52
XLON
309
109.34
421276770442894
16:28:52
XLON
1655
109.34
421276770442895
16:28:52
XLON
1982
109.34
421276770442896
16:28:52
XLON
2105
109.34
421276770442897
16:28:52
XLON
1346
109.34
421276770442898
16:28:52
XLON
4575
109.32
421276770442904
16:29:06
XLON
9028
109.32
421276770443032
16:29:20
XLON
1649
109.32
421276770443034
16:29:20
XLON
1228
109.32
421276770443035
16:29:20
XLON
227
109.32
421276770443036
16:30:53
XLON
3409
109.38
421276770443497
16:30:53
XLON
1982
109.38
421276770443498
16:30:53
XLON
5395
109.38
421276770443499
16:34:30
XLON
1485
109.50
421276770444163
16:34:43
XLON
2332
109.56
421276770444199
16:34:45
XLON
347
109.56
421276770444202
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.ENDPOSFSDFWFEFSEDF
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