REG - Vodafone Group Plc - Transaction in Own Shares
2 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:
2 November 2021
Number of ordinary shares of 2020/21 US cents each purchased:
5,707,176
Highest price paid per share (pence):
110.12
Lowest price paid per share (pence):
108.44
Volume weighted average price paid per share (pence):
109.01
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,418,979,417 of its ordinary shares in treasury and has 27,398,610,601 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 2 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 2 November 2021 is set out below.
Schedule of purchases - aggregate information
Trading venue
Volume weighted average price (pence per share)
Aggregated volume
XLON
109.01
5,707,176
Schedule of purchases - individual transactions
Transaction Time
Trading Venue
Number of Shares
Price Per Share (GBP)
Transaction Reference Number
08:21:12
XLON
3000
108.92
421895245666680
08:21:12
XLON
1917
108.92
421895245666681
08:21:12
XLON
850
108.92
421895245666682
08:22:36
XLON
3000
108.94
421895245666889
08:22:36
XLON
950
108.94
421895245666890
08:22:37
XLON
3000
108.94
421895245666891
08:22:37
XLON
1980
108.94
421895245666892
08:23:05
XLON
10373
108.94
421895245667065
08:24:14
XLON
933
108.94
421895245667075
08:24:14
XLON
3218
108.94
421895245667076
08:24:15
XLON
1300
108.96
421895245667087
08:24:24
XLON
690
108.94
421895245667185
08:24:56
XLON
4012
108.98
421895245667178
08:24:56
XLON
2345
108.98
421895245667179
08:24:58
XLON
3000
108.96
421895245667182
08:24:58
XLON
524
108.96
421895245667183
08:25:22
XLON
16005
109.02
421895245667293
08:25:23
XLON
12751
108.98
421895245667344
08:25:30
XLON
480
109.02
421895245667316
08:25:30
XLON
2155
109.02
421895245667317
08:25:30
XLON
260
109.02
421895245667318
08:29:32
XLON
330
108.94
421895245667903
08:29:37
XLON
1884
108.96
421895245667924
08:31:02
XLON
2150
108.92
421895245668073
08:31:17
XLON
3400
108.94
421895245668114
08:31:19
XLON
2180
108.94
421895245668115
08:32:14
XLON
7701
109.10
421895245668298
08:32:23
XLON
3000
109.10
421895245668300
08:32:23
XLON
2040
109.10
421895245668301
08:32:23
XLON
2661
109.10
421895245668302
08:32:52
XLON
3247
109.10
421895245668325
08:32:52
XLON
3000
109.10
421895245668326
08:33:47
XLON
4827
109.06
421895245668415
08:34:00
XLON
3000
109.06
421895245668423
08:34:00
XLON
5798
109.06
421895245668424
08:34:00
XLON
1120
109.06
421895245668425
08:34:00
XLON
6209
109.08
421895245668426
08:34:00
XLON
3125
109.08
421895245668427
08:34:00
XLON
1200
109.08
421895245668428
08:34:00
XLON
1200
109.08
421895245668429
08:34:00
XLON
3000
109.10
421895245668430
08:34:00
XLON
5732
109.10
421895245668431
08:34:00
XLON
1200
109.10
421895245668432
08:34:00
XLON
1200
109.10
421895245668433
08:34:00
XLON
3125
109.10
421895245668434
08:34:00
XLON
6716
109.10
421895245668435
08:34:00
XLON
6294
109.10
421895245668436
08:35:41
XLON
40
108.98
421895245668658
08:35:44
XLON
40
108.98
421895245668668
08:37:22
XLON
2715
109.06
421895245668827
08:37:22
XLON
1791
109.06
421895245668828
08:37:30
XLON
147
109.10
421895245668966
08:37:30
XLON
10845
109.10
421895245669098
08:37:59
XLON
3000
109.14
421895245668891
08:37:59
XLON
1881
109.14
421895245668892
08:38:02
XLON
3000
109.14
421895245668894
08:38:02
XLON
1980
109.14
421895245668895
08:38:02
XLON
1894
109.14
421895245668896
08:38:02
XLON
5673
109.14
421895245668897
08:38:02
XLON
2342
109.14
421895245668898
08:38:02
XLON
1897
109.14
421895245668899
08:39:20
XLON
3800
109.08
421895245669105
08:39:20
XLON
8599
109.08
421895245669106
08:39:20
XLON
3000
109.08
421895245669107
08:40:00
XLON
11814
109.02
421895245669186
08:40:01
XLON
5204
109.04
421895245669191
08:40:01
XLON
3900
109.02
421895245669188
08:44:47
XLON
303
109.14
421895245669811
08:44:47
XLON
90
109.14
421895245669812
08:44:47
XLON
7580
109.14
421895245669815
08:45:37
XLON
7973
109.14
421895245669818
08:45:38
XLON
1200
109.14
421895245669821
08:45:38
XLON
2800
109.14
421895245669822
08:45:38
XLON
3000
109.14
421895245669823
08:45:38
XLON
1200
109.14
421895245669824
08:45:38
XLON
9555
109.12
421895245669825
08:45:38
XLON
8607
109.12
421895245669826
08:45:40
XLON
5744
109.12
421895245669827
08:45:42
XLON
3145
109.12
421895245669828
08:45:42
XLON
1764
109.12
421895245669832
08:45:42
XLON
2206
109.12
421895245669833
08:45:42
XLON
2447
109.12
421895245669834
08:45:45
XLON
2925
109.12
421895245669852
08:45:47
XLON
10124
109.12
421895245669980
08:46:34
XLON
4953
109.12
421895245669987
08:47:10
XLON
4612
109.08
421895245670118
08:47:33
XLON
3400
109.08
421895245670121
08:47:33
XLON
1219
109.08
421895245670122
08:48:01
XLON
3000
108.98
421895245670205
08:48:01
XLON
1129
108.98
421895245670206
08:48:01
XLON
4433
108.94
421895245670212
08:48:01
XLON
2104
108.94
421895245670213
08:49:07
XLON
89
108.96
421895245670420
08:49:27
XLON
1531
109.00
421895245670454
08:49:27
XLON
1823
109.00
421895245670455
08:49:44
XLON
528
109.02
421895245670508
08:50:34
XLON
3000
109.06
421895245670620
08:50:34
XLON
2300
109.06
421895245670621
08:50:34
XLON
1747
109.06
421895245670622
08:50:44
XLON
2917
109.06
421895245670633
08:51:03
XLON
6348
109.10
421895245670718
08:51:20
XLON
11148
109.10
421895245670721
08:51:20
XLON
1443
109.10
421895245670722
08:51:47
XLON
459
109.08
421895245670852
08:51:47
XLON
34
109.08
421895245670853
08:51:47
XLON
228
109.08
421895245670878
08:52:13
XLON
3378
109.08
421895245670955
08:53:47
XLON
2406
109.10
421895245671084
08:53:47
XLON
4715
109.10
421895245671085
08:54:16
XLON
13008
109.06
421895245671333
08:54:32
XLON
3400
109.04
421895245671339
08:54:32
XLON
2094
109.04
421895245671340
08:56:56
XLON
5883
108.98
421895245671652
08:57:06
XLON
11813
108.98
421895245671677
08:57:07
XLON
8696
109.00
421895245671667
08:57:08
XLON
2655
109.00
421895245671668
08:57:08
XLON
137
109.00
421895245671669
08:57:56
XLON
8035
109.00
421895245671749
08:58:40
XLON
116
109.02
421895245671855
08:58:40
XLON
66
109.02
421895245671877
08:58:40
XLON
755
109.02
421895245671896
08:58:40
XLON
5830
109.02
421895245671906
08:59:18
XLON
5177
109.02
421895245671960
08:59:45
XLON
3400
109.02
421895245671963
08:59:45
XLON
1610
109.02
421895245671964
09:00:41
XLON
5508
108.96
421895245672186
09:01:48
XLON
2071
108.94
421895245672199
09:01:48
XLON
795
108.94
421895245672200
09:02:28
XLON
2
108.96
421895245672270
09:05:22
XLON
4793
109.08
421895245672543
09:05:22
XLON
2622
109.08
421895245672544
09:05:39
XLON
9914
109.08
421895245672660
09:06:07
XLON
3000
109.08
421895245672663
09:06:07
XLON
2929
109.08
421895245672664
09:06:07
XLON
3249
109.08
421895245672665
09:06:07
XLON
1134
109.08
421895245672666
09:06:42
XLON
5518
109.08
421895245672733
09:06:42
XLON
2150
109.08
421895245672734
09:06:42
XLON
5658
109.08
421895245672735
09:09:22
XLON
2900
109.18
421895245673134
09:09:22
XLON
3000
109.18
421895245673135
09:09:23
XLON
1614
109.18
421895245673139
09:09:24
XLON
1531
109.18
421895245673140
09:09:25
XLON
2392
109.18
421895245673141
09:09:25
XLON
3000
109.18
421895245673142
09:09:32
XLON
3000
109.16
421895245673153
09:09:32
XLON
2200
109.16
421895245673154
09:09:33
XLON
4443
109.14
421895245673168
09:09:33
XLON
2207
109.14
421895245673169
09:09:33
XLON
4443
109.14
421895245673170
09:09:39
XLON
1584
109.16
421895245673163
09:09:39
XLON
3000
109.16
421895245673164
09:09:40
XLON
3000
109.16
421895245673167
09:09:42
XLON
3468
109.14
421895245673192
09:09:42
XLON
1849
109.14
421895245673193
09:10:02
XLON
3400
109.14
421895245673194
09:10:02
XLON
1134
109.14
421895245673195
09:10:03
XLON
6476
109.12
421895245673222
09:10:16
XLON
2840
109.12
421895245673227
09:10:37
XLON
2472
109.08
421895245673432
09:10:37
XLON
2755
109.08
421895245673433
09:12:55
XLON
4514
109.08
421895245673445
09:12:55
XLON
216
109.08
421895245673446
09:12:57
XLON
13176
109.08
421895245673463
09:12:57
XLON
3000
109.06
421895245673468
09:12:57
XLON
1353
109.08
421895245673469
09:13:57
XLON
3007
109.04
421895245673659
09:14:47
XLON
4313
109.04
421895245673663
09:14:47
XLON
7356
109.02
421895245673675
09:16:44
XLON
12283
109.00
421895245673907
09:17:55
XLON
3000
108.96
421895245674065
09:18:47
XLON
9103
108.96
421895245674177
09:18:47
XLON
3987
108.96
421895245674178
09:19:02
XLON
6187
108.96
421895245674180
09:19:02
XLON
3025
108.96
421895245674181
09:20:14
XLON
3400
108.90
421895245674257
09:20:14
XLON
540
108.90
421895245674258
09:22:02
XLON
3000
108.96
421895245674551
09:22:02
XLON
2374
108.96
421895245674552
09:22:02
XLON
8994
108.92
421895245674602
09:22:07
XLON
3196
108.96
421895245674564
09:22:10
XLON
2891
108.96
421895245674569
09:22:21
XLON
3000
108.92
421895245674603
09:22:21
XLON
1102
108.92
421895245674604
09:23:22
XLON
3532
108.94
421895245674843
09:24:55
XLON
13075
108.94
421895245674952
09:25:38
XLON
2381
108.94
421895245674954
09:25:38
XLON
10635
108.94
421895245674955
09:25:38
XLON
4214
108.90
421895245675064
09:26:02
XLON
4146
108.90
421895245675136
09:27:38
XLON
3071
108.98
421895245675283
09:27:45
XLON
3018
108.98
421895245675286
09:27:53
XLON
2753
108.92
421895245675317
09:27:53
XLON
5555
108.92
421895245675318
09:29:33
XLON
24
108.96
421895245675542
09:29:55
XLON
1968
108.98
421895245675538
09:29:55
XLON
3000
108.98
421895245675539
09:30:28
XLON
2300
109.00
421895245675595
09:30:28
XLON
12036
108.96
421895245675668
09:30:29
XLON
2095
109.00
421895245675596
09:31:09
XLON
255
108.94
421895245675671
09:31:09
XLON
3544
108.94
421895245675672
09:31:44
XLON
2
108.92
421895245675756
09:31:44
XLON
238
108.92
421895245675770
09:31:44
XLON
8308
108.92
421895245675773
09:32:04
XLON
4257
108.92
421895245675775
09:34:55
XLON
3000
108.90
421895245676101
09:34:55
XLON
2202
108.90
421895245676102
09:37:16
XLON
13633
108.94
421895245676450
09:37:28
XLON
4553
108.90
421895245676526
09:38:01
XLON
3000
108.88
421895245676539
09:38:01
XLON
3400
108.90
421895245676540
09:38:01
XLON
2440
108.90
421895245676541
09:38:03
XLON
2942
108.88
421895245676544
09:38:03
XLON
1919
108.88
421895245676545
09:38:33
XLON
12494
108.90
421895245676588
09:38:53
XLON
5066
108.90
421895245676617
09:38:53
XLON
531
108.90
421895245676618
09:39:10
XLON
28
108.90
421895245676624
09:39:10
XLON
6176
108.90
421895245676631
09:43:39
XLON
10669
109.04
421895245677069
09:44:35
XLON
1600
109.12
421895245677186
09:44:37
XLON
5225
109.10
421895245677229
09:44:37
XLON
7153
109.10
421895245677230
09:44:57
XLON
1104
109.10
421895245677232
09:44:57
XLON
4121
109.10
421895245677233
09:45:21
XLON
1790
109.10
421895245677296
09:45:31
XLON
5326
109.12
421895245677337
09:45:39
XLON
1582
109.10
421895245677349
09:45:39
XLON
2126
109.10
421895245677350
09:45:48
XLON
4766
109.10
421895245677417
09:45:57
XLON
3400
109.08
421895245677420
09:45:57
XLON
1105
109.10
421895245677421
09:45:59
XLON
3939
109.06
421895245677453
09:45:59
XLON
1338
109.06
421895245677454
09:47:29
XLON
3018
109.12
421895245677744
09:48:23
XLON
12682
109.12
421895245677874
09:49:38
XLON
3000
109.10
421895245677881
09:49:38
XLON
1085
109.12
421895245677882
09:49:40
XLON
2431
109.06
421895245677990
09:49:40
XLON
1515
109.06
421895245677991
09:52:19
XLON
2979
109.06
421895245678225
09:53:14
XLON
3525
109.08
421895245678387
09:53:40
XLON
3400
109.08
421895245678392
09:53:40
XLON
179
109.08
421895245678393
09:53:40
XLON
2821
109.08
421895245678394
09:53:40
XLON
200
109.08
421895245678395
09:55:17
XLON
449
109.16
421895245678697
09:55:17
XLON
7340
109.16
421895245678739
09:55:17
XLON
1690
109.16
421895245678740
09:56:20
XLON
3000
109.16
421895245678743
09:56:20
XLON
1685
109.16
421895245678744
09:56:20
XLON
8744
109.16
421895245678745
09:56:37
XLON
1748
109.16
421895245678913
09:56:37
XLON
127
109.16
421895245678916
09:58:18
XLON
5993
109.18
421895245679131
09:58:51
XLON
2349
109.20
421895245679176
09:58:51
XLON
475
109.20
421895245679177
09:58:56
XLON
3105
109.22
421895245679224
09:59:10
XLON
2503
109.20
421895245679233
09:59:10
XLON
614
109.22
421895245679234
09:59:31
XLON
584
109.20
421895245679329
09:59:31
XLON
29
109.20
421895245679332
09:59:52
XLON
17
109.26
421895245679486
09:59:52
XLON
791
109.26
421895245679489
09:59:52
XLON
7525
109.26
421895245679490
10:00:12
XLON
2601
109.28
421895245679487
10:00:12
XLON
2094
109.28
421895245679488
10:00:26
XLON
4563
109.22
421895245679549
10:03:25
XLON
118
109.16
421895245680165
10:03:25
XLON
218
109.16
421895245680175
10:03:25
XLON
12065
109.16
421895245680176
10:03:27
XLON
1391
109.20
421895245679965
10:03:27
XLON
3000
109.20
421895245679966
10:03:28
XLON
1531
109.20
421895245679967
10:03:28
XLON
2844
109.20
421895245679968
10:03:49
XLON
1653
109.20
421895245679988
10:03:49
XLON
1133
109.20
421895245679989
10:04:12
XLON
2823
109.20
421895245680005
10:04:35
XLON
918
109.20
421895245680050
10:04:35
XLON
1907
109.20
421895245680051
10:04:40
XLON
1291
109.22
421895245680059
10:05:15
XLON
3000
109.18
421895245680166
10:06:35
XLON
12775
109.18
421895245680357
10:07:28
XLON
7897
109.16
421895245680561
10:08:23
XLON
2336
109.16
421895245680576
10:08:32
XLON
589
109.18
421895245680699
10:08:32
XLON
3541
109.18
421895245680700
10:09:47
XLON
3000
109.18
421895245680714
10:11:00
XLON
1599
109.30
421895245680894
10:11:00
XLON
1202
109.30
421895245680895
10:11:15
XLON
2284
109.30
421895245680909
10:11:15
XLON
510
109.30
421895245680910
10:11:18
XLON
3600
109.28
421895245680919
10:11:18
XLON
439
109.30
421895245680920
10:12:11
XLON
1424
109.30
421895245681060
10:12:11
XLON
1436
109.30
421895245681061
10:12:11
XLON
3807
109.26
421895245681153
10:12:30
XLON
2780
109.30
421895245681077
10:12:51
XLON
1750
109.30
421895245681092
10:12:51
XLON
1068
109.30
421895245681093
10:13:12
XLON
2819
109.30
421895245681130
10:13:22
XLON
6281
109.24
421895245681188
10:13:26
XLON
3252
109.24
421895245681190
10:15:05
XLON
1581
109.24
421895245681378
10:15:07
XLON
9694
109.20
421895245681432
10:18:02
XLON
9169
109.18
421895245681703
10:18:02
XLON
1
109.18
421895245681704
10:18:02
XLON
3097
109.18
421895245681720
10:18:02
XLON
513
109.18
421895245681758
10:18:02
XLON
88
109.18
421895245681772
10:18:02
XLON
229
109.18
421895245681825
10:18:02
XLON
154
109.18
421895245681827
10:18:02
XLON
302
109.18
421895245681866
10:18:11
XLON
4846
109.20
421895245681710
10:18:11
XLON
2340
109.20
421895245681711
10:18:11
XLON
2572
109.20
421895245681712
10:19:03
XLON
3157
109.20
421895245681824
10:19:21
XLON
3796
109.18
421895245681875
10:19:21
XLON
1244
109.18
421895245681877
10:19:33
XLON
7891
109.22
421895245682158
10:20:21
XLON
2793
109.26
421895245682003
10:20:42
XLON
2387
109.26
421895245682027
10:20:42
XLON
499
109.26
421895245682028
10:21:03
XLON
2888
109.26
421895245682041
10:21:18
XLON
1219
109.26
421895245682066
10:21:18
XLON
1573
109.26
421895245682067
10:21:40
XLON
793
109.26
421895245682143
10:21:40
XLON
2008
109.26
421895245682144
10:22:55
XLON
2830
109.26
421895245682251
10:22:58
XLON
4468
109.28
421895245682283
10:23:50
XLON
1057
109.28
421895245682434
10:23:50
XLON
1798
109.28
421895245682435
10:24:11
XLON
1971
109.28
421895245682480
10:24:11
XLON
927
109.28
421895245682481
10:24:31
XLON
2666
109.28
421895245682508
10:24:31
XLON
104
109.28
421895245682509
10:24:46
XLON
2855
109.28
421895245682518
10:25:03
XLON
2695
109.28
421895245682565
10:25:03
XLON
1023
109.28
421895245682566
10:25:13
XLON
4437
109.26
421895245682601
10:25:19
XLON
3400
109.26
421895245682604
10:25:19
XLON
380
109.26
421895245682605
10:25:19
XLON
347
109.26
421895245682606
10:25:19
XLON
380
109.26
421895245682607
10:25:25
XLON
4267
109.22
421895245682649
10:26:46
XLON
1628
109.26
421895245682819
10:27:40
XLON
941
109.24
421895245682909
10:27:40
XLON
2499
109.24
421895245682910
10:27:40
XLON
2068
109.24
421895245682911
10:27:45
XLON
1030
109.24
421895245682931
10:27:45
XLON
3000
109.24
421895245682932
10:27:58
XLON
797
109.24
421895245682952
10:28:00
XLON
13607
109.24
421895245682957
10:30:05
XLON
2151
109.20
421895245683241
10:30:05
XLON
1137
109.20
421895245683242
10:30:13
XLON
97
109.20
421895245683308
10:30:21
XLON
2825
109.22
421895245683344
10:30:21
XLON
29
109.22
421895245683345
10:30:38
XLON
944
109.22
421895245683373
10:30:38
XLON
2596
109.22
421895245683374
10:30:38
XLON
1746
109.22
421895245683375
10:30:42
XLON
11951
109.22
421895245683406
10:31:30
XLON
5412
109.24
421895245683596
10:32:45
XLON
686
109.24
421895245683664
10:32:45
XLON
191
109.24
421895245683665
10:32:45
XLON
3203
109.24
421895245683667
10:32:45
XLON
2377
109.24
421895245683668
10:32:45
XLON
587
109.24
421895245683669
10:32:45
XLON
29
109.24
421895245683679
10:32:45
XLON
193
109.24
421895245683741
10:32:45
XLON
43
109.24
421895245683751
10:32:45
XLON
115
109.24
421895245683789
10:32:45
XLON
100
109.24
421895245683794
10:32:45
XLON
10
109.24
421895245683808
10:32:45
XLON
3817
109.24
421895245683829
10:33:50
XLON
1623
109.26
421895245683787
10:33:50
XLON
1249
109.26
421895245683788
10:34:46
XLON
4521
109.26
421895245683928
10:34:48
XLON
4316
109.24
421895245683950
10:34:53
XLON
3400
109.24
421895245683954
10:34:53
XLON
670
109.24
421895245683955
10:34:53
XLON
3294
109.22
421895245684142
10:36:31
XLON
3383
109.22
421895245684173
10:36:31
XLON
143
109.22
421895245684174
10:36:42
XLON
268
109.22
421895245684178
10:36:42
XLON
1687
109.22
421895245684179
10:37:06
XLON
2918
109.22
421895245684215
10:38:25
XLON
8940
109.16
421895245684411
10:38:25
XLON
3000
109.16
421895245684412
10:39:48
XLON
362
109.16
421895245684562
10:39:48
XLON
10
109.16
421895245684567
10:39:48
XLON
592
109.16
421895245684588
10:39:48
XLON
2862
109.16
421895245684589
10:39:51
XLON
1549
109.20
421895245684503
10:39:51
XLON
4529
109.20
421895245684504
10:39:51
XLON
3507
109.20
421895245684505
10:39:51
XLON
472
109.20
421895245684506
10:40:06
XLON
2813
109.20
421895245684524
10:40:33
XLON
1632
109.20
421895245684545
10:40:33
XLON
1547
109.20
421895245684546
10:40:33
XLON
492
109.20
421895245684547
10:41:17
XLON
2383
109.18
421895245684601
10:41:17
XLON
609
109.18
421895245684602
10:41:17
XLON
7627
109.16
421895245684606
10:41:32
XLON
5273
109.22
421895245684673
10:43:48
XLON
58
109.30
421895245684873
10:43:48
XLON
34
109.30
421895245684874
10:43:48
XLON
3720
109.30
421895245684877
10:43:57
XLON
562
109.32
421895245684881
10:43:57
XLON
2166
109.32
421895245684882
10:43:57
XLON
958
109.32
421895245684883
10:43:57
XLON
4395
109.32
421895245684964
10:44:14
XLON
2824
109.36
421895245684927
10:44:35
XLON
2871
109.36
421895245684962
10:44:36
XLON
1758
109.32
421895245684983
10:44:36
XLON
103
109.32
421895245684997
10:44:36
XLON
6820
109.32
421895245685019
10:46:13
XLON
66
109.30
421895245685173
10:46:39
XLON
2079
109.32
421895245685191
10:47:12
XLON
3199
109.32
421895245685234
10:47:12
XLON
2073
109.32
421895245685235
10:47:43
XLON
1608
109.32
421895245685268
10:47:47
XLON
2112
109.32
421895245685270
10:48:12
XLON
2700
109.30
421895245685296
10:48:12
XLON
5141
109.30
421895245685304
10:48:15
XLON
5179
109.30
421895245685305
10:48:37
XLON
185
109.34
421895245685362
10:48:37
XLON
101
109.34
421895245685403
10:48:37
XLON
7050
109.34
421895245685404
10:49:33
XLON
6920
109.34
421895245685408
10:52:28
XLON
1509
109.40
421895245685669
10:52:28
XLON
5443
109.40
421895245685670
10:52:28
XLON
2265
109.40
421895245685671
10:53:21
XLON
1346
109.44
421895245685732
10:53:21
XLON
3000
109.44
421895245685733
10:53:35
XLON
1252
109.44
421895245685745
10:54:01
XLON
3000
109.46
421895245685799
10:54:14
XLON
1590
109.46
421895245685816
10:54:16
XLON
175
109.46
421895245685828
10:54:16
XLON
229
109.46
421895245685837
10:54:16
XLON
230
109.46
421895245685843
10:54:27
XLON
2924
109.50
421895245685841
10:54:27
XLON
269
109.50
421895245685842
10:54:54
XLON
3000
109.50
421895245685863
10:54:54
XLON
1211
109.50
421895245685864
10:55:10
XLON
4230
109.48
421895245685924
10:55:19
XLON
1968
109.52
421895245685908
10:55:26
XLON
3247
109.46
421895245685937
10:55:26
XLON
3400
109.46
421895245685938
10:55:26
XLON
2822
109.46
421895245685939
10:55:26
XLON
684
109.46
421895245685940
10:55:26
XLON
558
109.46
421895245685941
10:56:38
XLON
6429
109.50
421895245686106
10:57:39
XLON
3400
109.52
421895245686111
10:57:39
XLON
1539
109.52
421895245686112
10:57:39
XLON
3200
109.48
421895245686123
11:00:40
XLON
9934
109.54
421895245686484
11:00:45
XLON
22
109.54
421895245686532
11:00:45
XLON
10
109.54
421895245686560
11:00:45
XLON
69
109.54
421895245686730
11:00:45
XLON
11623
109.54
421895245686731
11:01:15
XLON
1572
109.56
421895245686516
11:01:18
XLON
1571
109.56
421895245686517
11:01:23
XLON
6377
109.56
421895245686522
11:02:42
XLON
8086
109.58
421895245686717
11:02:42
XLON
179
109.58
421895245686718
11:04:53
XLON
5260
109.54
421895245687007
11:04:53
XLON
838
109.56
421895245687008
11:04:53
XLON
3910
109.52
421895245687028
11:04:53
XLON
1203
109.52
421895245687029
11:05:01
XLON
6210
109.52
421895245687030
11:05:28
XLON
205
109.48
421895245687155
11:05:28
XLON
5045
109.48
421895245687156
11:05:51
XLON
3081
109.48
421895245687157
11:06:30
XLON
3335
109.48
421895245687286
11:06:30
XLON
61
109.48
421895245687285
11:08:07
XLON
5124
109.52
421895245687450
11:08:07
XLON
6165
109.52
421895245687451
11:08:15
XLON
3000
109.52
421895245687452
11:08:15
XLON
2124
109.52
421895245687453
11:09:30
XLON
11352
109.44
421895245687553
11:12:00
XLON
3000
109.44
421895245687723
11:12:00
XLON
1197
109.44
421895245687724
11:12:12
XLON
2754
109.44
421895245687746
11:12:12
XLON
3111
109.44
421895245687747
11:12:12
XLON
6481
109.44
421895245687748
11:12:28
XLON
4786
109.44
421895245687870
11:13:49
XLON
6031
109.44
421895245687871
11:13:49
XLON
2123
109.44
421895245687872
11:14:04
XLON
2899
109.40
421895245687937
11:14:49
XLON
4230
109.36
421895245688070
11:14:49
XLON
4088
109.36
421895245688071
11:16:00
XLON
3000
109.36
421895245688072
11:16:00
XLON
2128
109.36
421895245688073
11:16:00
XLON
4517
109.36
421895245688074
11:21:14
XLON
3000
109.28
421895245688444
11:21:14
XLON
3218
109.28
421895245688445
11:21:14
XLON
5954
109.28
421895245688446
11:21:14
XLON
1200
109.28
421895245688447
11:21:14
XLON
2289
109.28
421895245688448
11:21:16
XLON
6191
109.28
421895245688449
11:21:16
XLON
3000
109.28
421895245688450
11:21:16
XLON
1631
109.28
421895245688451
11:21:18
XLON
3364
109.26
421895245688452
11:21:18
XLON
13
109.26
421895245688453
11:21:26
XLON
12574
109.24
421895245688571
11:22:53
XLON
9437
109.26
421895245688567
11:22:53
XLON
2912
109.26
421895245688568
11:26:10
XLON
1627
109.18
421895245688838
11:26:10
XLON
427
109.18
421895245688839
11:26:10
XLON
3000
109.18
421895245688840
11:26:10
XLON
1461
109.18
421895245688841
11:26:13
XLON
1722
109.18
421895245688844
11:26:13
XLON
3000
109.18
421895245688845
11:26:13
XLON
33
109.18
421895245688846
11:26:33
XLON
2845
109.18
421895245688862
11:26:45
XLON
8134
109.18
421895245688902
11:26:45
XLON
1183
109.18
421895245688903
11:28:00
XLON
1876
109.22
421895245689013
11:28:00
XLON
10
109.22
421895245689017
11:28:00
XLON
1724
109.22
421895245689018
11:28:00
XLON
8301
109.22
421895245689019
11:28:09
XLON
3610
109.22
421895245689021
11:30:12
XLON
2391
109.24
421895245689253
11:30:12
XLON
377
109.24
421895245689254
11:30:35
XLON
2200
109.22
421895245689308
11:30:35
XLON
3000
109.22
421895245689309
11:31:37
XLON
67
109.26
421895245689464
11:33:16
XLON
2761
109.32
421895245689546
11:33:16
XLON
3000
109.32
421895245689547
11:33:16
XLON
1969
109.32
421895245689548
11:33:21
XLON
3000
109.32
421895245689559
11:33:42
XLON
11115
109.34
421895245689589
11:33:46
XLON
431
109.32
421895245689678
11:33:46
XLON
4188
109.32
421895245689717
11:34:33
XLON
638
109.36
421895245689670
11:34:33
XLON
4508
109.36
421895245689671
11:35:05
XLON
1539
109.32
421895245689721
11:35:05
XLON
3000
109.32
421895245689722
11:35:05
XLON
5139
109.32
421895245689723
11:35:05
XLON
664
109.32
421895245689724
11:35:05
XLON
2282
109.32
421895245689725
11:36:53
XLON
10684
109.34
421895245690011
11:38:02
XLON
5441
109.30
421895245690094
11:38:02
XLON
1
109.30
421895245690095
11:39:01
XLON
2400
109.30
421895245690097
11:39:01
XLON
3373
109.30
421895245690098
11:39:01
XLON
3154
109.30
421895245690099
11:39:03
XLON
7327
109.26
421895245690209
11:40:06
XLON
2927
109.26
421895245690220
11:40:06
XLON
5530
109.26
421895245690221
11:40:23
XLON
2945
109.26
421895245690258
11:40:23
XLON
1
109.26
421895245690259
11:42:46
XLON
1587
109.28
421895245690470
11:42:55
XLON
3000
109.30
421895245690488
11:43:20
XLON
1587
109.30
421895245690502
11:43:20
XLON
1668
109.30
421895245690503
11:43:25
XLON
1587
109.30
421895245690504
11:43:25
XLON
2078
109.30
421895245690505
11:47:01
XLON
2619
109.28
421895245690922
11:47:01
XLON
3000
109.28
421895245690923
11:47:01
XLON
1862
109.28
421895245690924
11:47:27
XLON
4616
109.26
421895245691007
11:47:27
XLON
1892
109.26
421895245691008
11:47:27
XLON
3
109.26
421895245691009
11:47:36
XLON
5443
109.26
421895245691021
11:47:36
XLON
1439
109.26
421895245691022
11:47:39
XLON
6674
109.26
421895245691133
11:47:39
XLON
186
109.26
421895245691132
11:50:00
XLON
4319
109.32
421895245691209
11:50:00
XLON
3000
109.32
421895245691210
11:51:52
XLON
1724
109.40
421895245691311
11:51:52
XLON
3117
109.40
421895245691312
11:51:52
XLON
3000
109.40
421895245691313
11:51:52
XLON
2216
109.40
421895245691314
11:53:06
XLON
1531
109.44
421895245691475
11:53:06
XLON
811
109.44
421895245691476
11:53:06
XLON
1645
109.44
421895245691477
11:53:18
XLON
2842
109.54
421895245691528
11:53:18
XLON
2043
109.54
421895245691529
11:53:23
XLON
1558
109.54
421895245691532
11:53:28
XLON
841
109.54
421895245691539
11:55:04
XLON
3000
109.60
421895245691660
11:55:14
XLON
1559
109.60
421895245691682
11:55:14
XLON
2770
109.60
421895245691683
11:55:17
XLON
8796
109.58
421895245691727
11:55:17
XLON
211
109.58
421895245691725
11:55:59
XLON
19
109.60
421895245691723
11:55:59
XLON
3000
109.60
421895245691724
11:56:36
XLON
194
109.58
421895245691826
11:56:36
XLON
428
109.58
421895245691828
11:56:42
XLON
1501
109.58
421895245691848
11:56:42
XLON
8954
109.58
421895245691849
11:56:48
XLON
775
109.58
421895245691850
11:56:48
XLON
9754
109.58
421895245691851
11:56:51
XLON
687
109.58
421895245691852
11:56:51
XLON
7459
109.58
421895245691903
11:56:51
XLON
3786
109.58
421895245691904
11:57:46
XLON
2013
109.62
421895245691922
11:57:47
XLON
1434
109.62
421895245691923
11:57:48
XLON
3404
109.62
421895245691924
11:57:57
XLON
195
109.62
421895245691959
11:57:57
XLON
2850
109.62
421895245692097
11:57:57
XLON
2289
109.62
421895245692098
11:59:02
XLON
2768
109.62
421895245692102
11:59:02
XLON
3000
109.62
421895245692103
11:59:02
XLON
2305
109.62
421895245692104
11:59:25
XLON
2810
109.62
421895245692123
11:59:37
XLON
4770
109.64
421895245692163
11:59:48
XLON
4886
109.64
421895245692165
12:00:24
XLON
11654
109.68
421895245692252
12:02:00
XLON
4743
109.66
421895245692484
12:03:24
XLON
2500
109.66
421895245692486
12:03:24
XLON
2905
109.66
421895245692487
12:03:24
XLON
1239
109.62
421895245692542
12:03:24
XLON
9832
109.62
421895245692543
12:03:25
XLON
95
109.66
421895245692488
12:03:25
XLON
1735
109.66
421895245692489
12:03:25
XLON
1348
109.66
421895245692490
12:03:43
XLON
786
109.66
421895245692505
12:03:43
XLON
2060
109.66
421895245692506
12:04:00
XLON
845
109.62
421895245692643
12:04:00
XLON
42
109.62
421895245692644
12:04:00
XLON
30
109.62
421895245692648
12:04:00
XLON
1094
109.62
421895245692695
12:04:00
XLON
553
109.62
421895245692716
12:05:54
XLON
12098
109.66
421895245692765
12:06:05
XLON
6550
109.60
421895245692800
12:06:53
XLON
6437
109.58
421895245692884
12:07:44
XLON
294
109.56
421895245693111
12:09:42
XLON
38
109.60
421895245693206
12:09:42
XLON
759
109.60
421895245693207
12:10:44
XLON
3044
109.70
421895245693308
12:10:44
XLON
3000
109.70
421895245693309
12:10:44
XLON
2797
109.70
421895245693310
12:10:44
XLON
2463
109.70
421895245693311
12:10:44
XLON
1200
109.70
421895245693312
12:10:44
XLON
1200
109.70
421895245693313
12:11:24
XLON
11999
109.68
421895245693472
12:12:25
XLON
4874
109.66
421895245693477
12:12:25
XLON
3000
109.66
421895245693478
12:12:25
XLON
4014
109.66
421895245693479
12:12:28
XLON
3471
109.64
421895245693488
12:14:16
XLON
356
109.70
421895245693792
12:14:16
XLON
9279
109.70
421895245693793
12:14:24
XLON
6226
109.70
421895245693870
12:15:23
XLON
4711
109.68
421895245693951
12:19:30
XLON
342
109.70
421895245694326
12:22:01
XLON
3000
109.80
421895245694471
12:22:01
XLON
1868
109.80
421895245694472
12:22:04
XLON
3000
109.80
421895245694480
12:22:06
XLON
3000
109.80
421895245694482
12:22:12
XLON
3227
109.78
421895245694501
12:22:14
XLON
589
109.76
421895245694597
12:22:14
XLON
56
109.76
421895245694674
12:22:14
XLON
217
109.76
421895245694781
12:25:52
XLON
2401
109.80
421895245694797
12:25:55
XLON
10016
109.78
421895245694831
12:26:03
XLON
2241
109.78
421895245694837
12:26:03
XLON
161
109.78
421895245694838
12:26:03
XLON
302
109.78
421895245694844
12:26:03
XLON
134
109.78
421895245694849
12:26:12
XLON
1531
109.80
421895245694845
12:27:21
XLON
1239
109.82
421895245694949
12:27:21
XLON
2721
109.82
421895245694950
12:27:21
XLON
1549
109.82
421895245694951
12:27:25
XLON
11696
109.86
421895245694959
12:27:29
XLON
1597
109.86
421895245694962
12:27:44
XLON
10747
109.86
421895245695045
12:29:42
XLON
3400
109.80
421895245695175
12:29:42
XLON
2244
109.80
421895245695176
12:29:42
XLON
2200
109.80
421895245695177
12:29:42
XLON
3000
109.80
421895245695178
12:29:42
XLON
75
109.78
421895245695206
12:30:16
XLON
5693
109.82
421895245695346
12:30:16
XLON
888
109.82
421895245695400
12:30:16
XLON
164
109.82
421895245695401
12:30:16
XLON
4927
109.82
421895245695402
12:30:16
XLON
336
109.82
421895245695403
12:31:45
XLON
12248
109.82
421895245695404
12:33:21
XLON
13192
109.84
421895245695551
12:35:48
XLON
10542
110.00
421895245695805
12:35:48
XLON
10
110.00
421895245695806
12:35:48
XLON
625
110.00
421895245695807
12:36:28
XLON
3214
110.00
421895245695913
12:36:28
XLON
337
110.00
421895245695914
12:36:28
XLON
2069
110.00
421895245695927
12:36:28
XLON
5141
110.00
421895245695928
12:37:00
XLON
2946
110.00
421895245695930
12:37:00
XLON
2800
110.00
421895245695931
12:37:00
XLON
391
110.00
421895245695932
12:37:00
XLON
7376
109.98
421895245696048
12:37:00
XLON
186
109.98
421895245696049
12:37:29
XLON
3084
110.00
421895245695979
12:37:29
XLON
2035
110.00
421895245695980
12:37:29
XLON
3000
110.00
421895245695981
12:38:29
XLON
22
110.02
421895245696065
12:38:29
XLON
214
110.02
421895245696068
12:39:01
XLON
8756
110.08
421895245696139
12:39:29
XLON
3000
110.08
421895245696142
12:39:29
XLON
1372
110.08
421895245696143
12:40:07
XLON
7733
110.12
421895245696305
12:40:39
XLON
4228
110.12
421895245696307
12:41:15
XLON
5211
110.12
421895245696311
12:42:58
XLON
365
110.10
421895245696403
12:42:58
XLON
3000
110.10
421895245696404
12:42:58
XLON
3311
110.10
421895245696405
12:42:58
XLON
1200
110.10
421895245696406
12:42:58
XLON
3516
110.10
421895245696407
12:43:14
XLON
1324
110.12
421895245696456
12:43:14
XLON
1313
110.12
421895245696457
12:43:14
XLON
427
110.12
421895245696458
12:43:15
XLON
6094
110.10
421895245696469
12:43:15
XLON
138
110.10
421895245696470
12:43:15
XLON
5474
110.10
421895245696471
12:43:43
XLON
3442
110.10
421895245696515
12:44:09
XLON
38
110.06
421895245696550
12:44:09
XLON
2828
110.06
421895245696551
12:44:31
XLON
3347
110.04
421895245696607
12:45:00
XLON
3154
110.04
421895245696608
12:46:20
XLON
2816
109.90
421895245696884
12:46:20
XLON
1180
109.90
421895245696885
12:47:02
XLON
3000
109.90
421895245696886
12:47:02
XLON
1428
109.90
421895245696887
12:47:02
XLON
1670
109.88
421895245696889
12:47:02
XLON
97
109.88
421895245696901
12:47:02
XLON
709
109.88
421895245696922
12:47:02
XLON
524
109.88
421895245696923
12:47:40
XLON
2491
109.86
421895245697042
12:47:40
XLON
5572
109.86
421895245697043
12:47:47
XLON
2158
109.90
421895245697114
12:47:47
XLON
213
109.90
421895245697115
12:47:47
XLON
1375
109.90
421895245697116
12:55:06
XLON
918
109.90
421895245697992
12:55:07
XLON
804
109.90
421895245697994
12:55:07
XLON
1337
109.90
421895245697995
12:55:07
XLON
1266
109.90
421895245697996
12:56:56
XLON
226
109.84
421895245698240
13:00:08
XLON
6104
109.80
421895245698577
13:00:08
XLON
2600
109.80
421895245698578
13:00:08
XLON
3737
109.80
421895245698579
13:00:08
XLON
3000
109.80
421895245698580
13:00:08
XLON
1589
109.80
421895245698581
13:00:10
XLON
6866
109.80
421895245698582
13:00:10
XLON
3000
109.80
421895245698583
13:00:10
XLON
2148
109.80
421895245698584
13:00:11
XLON
1756
109.80
421895245698587
13:00:11
XLON
3000
109.80
421895245698588
13:00:11
XLON
1389
109.80
421895245698589
13:00:11
XLON
1236
109.80
421895245698590
13:00:34
XLON
763
109.82
421895245698608
13:01:00
XLON
4087
109.82
421895245698623
13:01:02
XLON
12312
109.80
421895245698673
13:05:09
XLON
18000
109.78
421895245699260
13:05:09
XLON
3000
109.78
421895245699261
13:05:09
XLON
2683
109.78
421895245699262
13:05:19
XLON
624
109.84
421895245699350
13:06:28
XLON
1832
109.86
421895245699523
13:06:28
XLON
4800
109.86
421895245699524
13:08:02
XLON
3075
109.86
421895245699526
13:08:02
XLON
1268
109.86
421895245699527
13:08:08
XLON
21
109.86
421895245699529
13:08:09
XLON
2154
109.86
421895245699533
13:08:50
XLON
224
109.88
421895245699556
13:09:04
XLON
71
109.86
421895245699951
13:09:04
XLON
7402
109.86
421895245699952
13:13:17
XLON
7473
109.86
421895245699958
13:13:17
XLON
3000
109.86
421895245699959
13:13:17
XLON
4473
109.86
421895245699960
13:13:17
XLON
5460
109.86
421895245699961
13:13:17
XLON
3000
109.86
421895245699962
13:13:17
XLON
3562
109.86
421895245699963
13:13:17
XLON
27
109.82
421895245699969
13:13:17
XLON
6125
109.82
421895245700051
13:13:17
XLON
882
109.82
421895245700052
13:13:17
XLON
1198
109.82
421895245700053
13:13:49
XLON
3000
109.82
421895245700055
13:13:49
XLON
2084
109.82
421895245700056
13:13:49
XLON
1287
109.82
421895245700057
13:13:49
XLON
956
109.82
421895245700058
13:13:49
XLON
1343
109.82
421895245700096
13:14:15
XLON
3000
109.82
421895245700097
13:14:15
XLON
2877
109.82
421895245700098
13:14:15
XLON
1450
109.82
421895245700099
13:14:15
XLON
595
109.80
421895245700162
13:14:57
XLON
6469
109.82
421895245700375
13:14:57
XLON
503
109.82
421895245700376
13:14:57
XLON
4642
109.82
421895245700377
13:15:51
XLON
3808
109.82
421895245700387
13:15:51
XLON
1200
109.82
421895245700388
13:15:51
XLON
6638
109.82
421895245700389
13:15:52
XLON
508
109.82
421895245700393
13:15:52
XLON
10355
109.80
421895245700564
13:16:52
XLON
484
109.78
421895245700571
13:16:52
XLON
9073
109.78
421895245700572
13:16:52
XLON
5789
109.78
421895245700573
13:16:52
XLON
3000
109.78
421895245700574
13:16:52
XLON
1818
109.78
421895245700575
13:16:53
XLON
3000
109.78
421895245700577
13:16:53
XLON
1295
109.78
421895245700578
13:16:53
XLON
1551
109.78
421895245700579
13:16:53
XLON
639
109.78
421895245700580
13:16:53
XLON
1200
109.78
421895245700581
13:18:10
XLON
10
109.76
421895245700888
13:18:10
XLON
599
109.76
421895245700953
13:18:13
XLON
1856
109.78
421895245700770
13:18:13
XLON
1663
109.78
421895245700771
13:21:17
XLON
16
109.80
421895245701092
13:22:24
XLON
236
109.82
421895245701219
13:22:24
XLON
1099
109.82
421895245701226
13:22:25
XLON
2143
109.84
421895245701221
13:23:24
XLON
11138
109.86
421895245701362
13:23:48
XLON
61
109.86
421895245701370
13:23:48
XLON
10614
109.86
421895245701387
13:23:48
XLON
463
109.86
421895245701388
13:23:53
XLON
2145
109.84
421895245701391
13:23:53
XLON
2600
109.84
421895245701392
13:23:53
XLON
1559
109.84
421895245701393
13:25:34
XLON
3000
109.88
421895245701579
13:25:34
XLON
5970
109.88
421895245701580
13:25:34
XLON
2544
109.88
421895245701581
13:25:34
XLON
3701
109.88
421895245701582
13:25:36
XLON
11463
109.86
421895245701600
13:25:38
XLON
58
109.84
421895245701606
13:25:38
XLON
139
109.84
421895245701636
13:25:38
XLON
59
109.84
421895245701644
13:27:03
XLON
9218
109.92
421895245701798
13:27:03
XLON
291
109.92
421895245701799
13:27:05
XLON
10115
109.92
421895245701804
13:27:08
XLON
2292
109.92
421895245701807
13:27:08
XLON
3000
109.92
421895245701808
13:27:08
XLON
3808
109.92
421895245701809
13:27:09
XLON
5802
109.92
421895245701815
13:27:09
XLON
2325
109.92
421895245701816
13:27:09
XLON
3000
109.92
421895245701817
13:27:09
XLON
2160
109.92
421895245701818
13:27:09
XLON
1314
109.92
421895245701819
13:27:09
XLON
1554
109.92
421895245701820
13:27:09
XLON
2482
109.92
421895245701821
13:27:09
XLON
3808
109.92
421895245701822
13:27:10
XLON
2703
109.92
421895245701823
13:27:10
XLON
1783
109.92
421895245701824
13:27:10
XLON
3000
109.92
421895245701825
13:27:10
XLON
1300
109.92
421895245701826
13:27:10
XLON
1511
109.92
421895245701827
13:28:49
XLON
1929
109.90
421895245701952
13:28:49
XLON
62
109.90
421895245701959
13:28:49
XLON
11123
109.90
421895245701988
13:28:52
XLON
66
109.92
421895245701956
13:28:52
XLON
2994
109.92
421895245701957
13:28:52
XLON
3000
109.92
421895245701958
13:29:06
XLON
3000
109.90
421895245701994
13:29:06
XLON
3143
109.90
421895245701995
13:29:06
XLON
5252
109.88
421895245701999
13:29:11
XLON
293
109.84
421895245702281
13:29:11
XLON
3297
109.84
421895245702282
13:30:10
XLON
2220
109.82
421895245702491
13:30:10
XLON
4916
109.82
421895245702492
13:30:32
XLON
3043
109.78
421895245702569
13:30:46
XLON
3637
109.74
421895245702695
13:30:46
XLON
1129
109.74
421895245702696
13:31:37
XLON
2706
109.74
421895245702888
13:31:37
XLON
3873
109.74
421895245702889
13:31:54
XLON
3087
109.74
421895245702890
13:32:22
XLON
1392
109.68
421895245703173
13:32:22
XLON
1666
109.68
421895245703174
13:32:56
XLON
5589
109.64
421895245703281
13:33:12
XLON
2164
109.62
421895245703333
13:33:12
XLON
1000
109.62
421895245703331
13:33:12
XLON
71
109.62
421895245703332
13:35:07
XLON
13302
109.68
421895245703760
13:35:07
XLON
3373
109.68
421895245703761
13:35:21
XLON
5064
109.68
421895245703850
13:36:15
XLON
3908
109.70
421895245703941
13:36:15
XLON
214
109.70
421895245703942
13:36:15
XLON
4768
109.70
421895245703944
13:36:42
XLON
5552
109.66
421895245703960
13:37:10
XLON
3441
109.64
421895245704063
13:37:31
XLON
4022
109.60
421895245704076
13:37:48
XLON
3004
109.54
421895245704139
13:38:15
XLON
1000
109.50
421895245704293
13:38:15
XLON
3098
109.50
421895245704294
13:39:07
XLON
3000
109.50
421895245704330
13:39:07
XLON
6403
109.50
421895245704331
13:39:35
XLON
18
109.46
421895245704526
13:39:35
XLON
136
109.46
421895245704527
13:39:35
XLON
4700
109.46
421895245704529
13:39:35
XLON
52
109.46
421895245704530
13:39:58
XLON
2893
109.44
421895245704565
13:40:15
XLON
709
109.38
421895245704698
13:41:00
XLON
6580
109.38
421895245704737
13:42:18
XLON
5019
109.38
421895245705016
13:42:35
XLON
1000
109.38
421895245705077
13:42:35
XLON
4000
109.38
421895245705078
13:42:35
XLON
5000
109.38
421895245705079
13:42:35
XLON
1000
109.38
421895245705080
13:42:35
XLON
1194
109.38
421895245705081
13:42:39
XLON
5815
109.38
421895245705092
13:43:26
XLON
3812
109.32
421895245705208
13:43:26
XLON
219
109.32
421895245705209
13:43:26
XLON
4646
109.32
421895245705210
13:43:45
XLON
2811
109.28
421895245705286
13:44:10
XLON
3000
109.26
421895245705295
13:44:10
XLON
1085
109.26
421895245705296
13:44:54
XLON
2776
109.28
421895245705400
13:44:58
XLON
4182
109.28
421895245705430
13:45:35
XLON
1000
109.28
421895245705542
13:45:35
XLON
2000
109.28
421895245705543
13:45:35
XLON
3000
109.28
421895245705544
13:45:35
XLON
3000
109.28
421895245705545
13:45:35
XLON
752
109.28
421895245705546
13:46:48
XLON
4466
109.22
421895245705771
13:46:48
XLON
3766
109.20
421895245705834
13:46:48
XLON
1137
109.20
421895245705835
13:48:12
XLON
3000
109.18
421895245706095
13:48:24
XLON
2229
109.16
421895245706157
13:48:24
XLON
1544
109.16
421895245706158
13:48:29
XLON
1190
109.14
421895245706205
13:48:29
XLON
1000
109.14
421895245706206
13:48:29
XLON
5000
109.14
421895245706207
13:48:29
XLON
1000
109.14
421895245706208
13:48:29
XLON
2000
109.14
421895245706209
13:48:29
XLON
3390
109.14
421895245706210
13:48:39
XLON
60
109.12
421895245706242
13:48:39
XLON
2827
109.12
421895245706243
13:49:38
XLON
2400
109.12
421895245706377
13:49:38
XLON
1701
109.12
421895245706378
13:49:38
XLON
1014
109.08
421895245706393
13:49:38
XLON
1014
109.08
421895245706394
13:49:38
XLON
5000
109.08
421895245706395
13:50:09
XLON
712
109.06
421895245706558
13:50:09
XLON
2501
109.06
421895245706559
13:50:15
XLON
4203
109.02
421895245706604
13:51:44
XLON
6885
109.00
421895245706969
13:51:48
XLON
8735
108.98
421895245706991
13:52:15
XLON
4365
108.94
421895245707080
13:52:45
XLON
161
108.94
421895245707256
13:52:45
XLON
2411
108.94
421895245707257
13:52:45
XLON
3079
108.94
421895245707258
13:53:07
XLON
916
108.94
421895245707265
13:53:34
XLON
2363
109.02
421895245707327
13:53:34
XLON
1547
109.02
421895245707328
13:53:34
XLON
197
109.02
421895245707329
13:53:49
XLON
1642
109.02
421895245707381
13:53:49
XLON
1565
109.02
421895245707383
13:54:32
XLON
6023
108.98
421895245707579
13:54:33
XLON
8542
108.98
421895245707588
13:55:04
XLON
3334
109.00
421895245707682
13:55:33
XLON
11474
108.96
421895245707840
13:55:40
XLON
3000
108.96
421895245707842
13:55:40
XLON
5569
108.96
421895245707843
13:55:40
XLON
3362
108.96
421895245707844
13:56:29
XLON
2322
108.92
421895245707996
13:56:29
XLON
2541
108.92
421895245707997
13:56:47
XLON
2736
108.94
421895245708044
13:56:47
XLON
1200
108.94
421895245708045
13:56:47
XLON
1214
108.94
421895245708046
13:56:47
XLON
1906
108.94
421895245708047
13:56:52
XLON
3136
108.94
421895245708071
13:56:55
XLON
2525
108.94
421895245708117
13:56:55
XLON
78
108.94
421895245708118
13:56:55
XLON
2450
108.94
421895245708131
13:56:55
XLON
1000
108.94
421895245708132
13:56:55
XLON
550
108.94
421895245708133
13:56:55
XLON
4450
108.94
421895245708134
13:56:55
XLON
560
108.94
421895245708135
13:56:55
XLON
788
108.94
421895245708136
13:57:03
XLON
39
108.94
421895245708144
13:57:03
XLON
4000
108.94
421895245708167
13:57:03
XLON
2325
108.94
421895245708168
13:57:07
XLON
3000
108.94
421895245708171
13:57:07
XLON
3169
108.94
421895245708172
13:57:45
XLON
11414
108.92
421895245708373
13:58:17
XLON
4937
108.92
421895245708404
13:58:32
XLON
585
108.90
421895245708408
13:58:35
XLON
49
108.90
421895245708461
13:59:18
XLON
2630
108.96
421895245708594
13:59:18
XLON
9484
108.96
421895245708625
13:59:24
XLON
4713
108.98
421895245708627
13:59:30
XLON
1057
108.94
421895245708725
13:59:30
XLON
465
108.94
421895245708726
14:00:10
XLON
1631
108.98
421895245708815
14:00:10
XLON
2583
108.98
421895245708816
14:00:20
XLON
3194
108.96
421895245708858
14:00:26
XLON
1711
108.96
421895245708877
14:00:26
XLON
1674
108.96
421895245708878
14:00:32
XLON
1170
108.96
421895245708897
14:00:34
XLON
9795
108.94
421895245708926
14:00:43
XLON
1471
108.92
421895245709077
14:00:43
XLON
5732
108.92
421895245709078
14:01:08
XLON
5341
108.90
421895245709090
14:01:09
XLON
3300
108.90
421895245709102
14:01:09
XLON
1697
108.90
421895245709103
14:01:09
XLON
695
108.86
421895245709140
14:01:09
XLON
2193
108.86
421895245709141
14:03:15
XLON
3236
108.90
421895245709764
14:03:21
XLON
14
108.86
421895245709860
14:03:21
XLON
198
108.86
421895245709879
14:03:21
XLON
191
108.86
421895245709911
14:03:21
XLON
1061
108.86
421895245709912
14:03:21
XLON
241
108.86
421895245709943
14:03:21
XLON
196
108.86
421895245709962
14:03:21
XLON
23
108.86
421895245710025
14:03:21
XLON
7446
108.86
421895245710042
14:04:59
XLON
5983
108.82
421895245710174
14:04:59
XLON
85
108.82
421895245710175
14:05:48
XLON
3000
108.78
421895245710239
14:06:36
XLON
3000
108.90
421895245710516
14:06:36
XLON
3737
108.90
421895245710517
14:06:36
XLON
3891
108.90
421895245710518
14:06:38
XLON
3000
108.90
421895245710524
14:06:38
XLON
379
108.90
421895245710525
14:06:38
XLON
6
108.86
421895245710545
14:06:38
XLON
71
108.86
421895245710546
14:06:38
XLON
1000
108.86
421895245710550
14:06:38
XLON
2686
108.86
421895245710551
14:07:03
XLON
3300
108.86
421895245710652
14:07:05
XLON
1533
108.84
421895245710752
14:07:05
XLON
3751
108.84
421895245710753
14:07:05
XLON
6213
108.84
421895245710754
14:08:15
XLON
676
108.82
421895245710942
14:08:15
XLON
6047
108.82
421895245710960
14:08:54
XLON
3221
108.82
421895245710964
14:10:20
XLON
3264
108.82
421895245711214
14:10:20
XLON
397
108.82
421895245711215
14:11:41
XLON
4686
108.70
421895245711518
14:11:53
XLON
2687
108.68
421895245711555
14:11:53
XLON
192
108.68
421895245711556
14:12:11
XLON
4441
108.72
421895245711629
14:14:03
XLON
8225
108.76
421895245712088
14:14:03
XLON
5005
108.76
421895245712089
14:16:14
XLON
12
108.78
421895245712340
14:16:25
XLON
1061
108.76
421895245712495
14:16:25
XLON
5687
108.76
421895245712496
14:16:25
XLON
6028
108.76
421895245712497
14:17:05
XLON
6008
108.76
421895245712805
14:17:05
XLON
912
108.76
421895245712806
14:17:25
XLON
1671
108.78
421895245712572
14:19:06
XLON
3000
108.78
421895245712773
14:19:23
XLON
3000
108.76
421895245712807
14:19:23
XLON
2045
108.76
421895245712808
14:19:26
XLON
1327
108.76
421895245712826
14:19:26
XLON
1276
108.76
421895245712827
14:19:31
XLON
2130
108.76
421895245712833
14:19:56
XLON
7515
108.74
421895245712898
14:19:58
XLON
6110
108.74
421895245712899
14:19:58
XLON
1886
108.74
421895245712900
14:19:59
XLON
3127
108.74
421895245712901
14:20:29
XLON
583
108.72
421895245712989
14:20:29
XLON
3000
108.72
421895245712990
14:20:29
XLON
6081
108.70
421895245712993
14:20:29
XLON
1382
108.70
421895245713136
14:20:29
XLON
99
108.70
421895245713137
14:20:29
XLON
4867
108.70
421895245713170
14:21:07
XLON
17
108.66
421895245713224
14:21:07
XLON
11101
108.66
421895245713246
14:21:21
XLON
2815
108.62
421895245713565
14:22:34
XLON
1
108.64
421895245713430
14:22:34
XLON
1918
108.64
421895245713431
14:23:14
XLON
13029
108.64
421895245713561
14:23:15
XLON
354
108.62
421895245713567
14:23:15
XLON
2327
108.62
421895245713572
14:23:15
XLON
3982
108.62
421895245713573
14:23:27
XLON
4246
108.60
421895245713598
14:24:08
XLON
203
108.56
421895245713682
14:24:10
XLON
2778
108.60
421895245713693
14:24:47
XLON
3748
108.56
421895245713839
14:24:47
XLON
682
108.56
421895245713840
14:25:31
XLON
41
108.58
421895245713925
14:25:33
XLON
2784
108.56
421895245713973
14:25:33
XLON
10191
108.56
421895245713974
14:26:02
XLON
2784
108.56
421895245713976
14:26:02
XLON
4417
108.54
421895245714040
14:26:08
XLON
905
108.56
421895245713987
14:26:08
XLON
1870
108.56
421895245713988
14:26:20
XLON
2812
108.56
421895245713998
14:26:30
XLON
2905
108.56
421895245714016
14:26:37
XLON
10004
108.54
421895245714067
14:26:56
XLON
3791
108.52
421895245714089
14:27:06
XLON
3138
108.52
421895245714335
14:28:36
XLON
338
108.56
421895245714326
14:28:36
XLON
2100
108.56
421895245714327
14:28:36
XLON
3000
108.56
421895245714328
14:28:36
XLON
5451
108.56
421895245714329
14:28:36
XLON
709
108.56
421895245714330
14:28:36
XLON
4180
108.56
421895245714331
14:28:38
XLON
2249
108.52
421895245714439
14:28:38
XLON
5298
108.52
421895245714440
14:29:31
XLON
5883
108.52
421895245714445
14:29:31
XLON
3000
108.52
421895245714446
14:29:31
XLON
4185
108.52
421895245714447
14:30:05
XLON
921
108.48
421895245714524
14:30:05
XLON
214
108.48
421895245714525
14:30:05
XLON
223
108.48
421895245714526
14:30:05
XLON
18
108.48
421895245714527
14:30:05
XLON
2707
108.48
421895245714528
14:31:43
XLON
7097
108.48
421895245714851
14:31:43
XLON
3840
108.48
421895245714852
14:31:44
XLON
2203
108.50
421895245714806
14:32:08
XLON
10954
108.48
421895245714853
14:32:33
XLON
10998
108.54
421895245714980
14:33:43
XLON
3973
108.52
421895245715144
14:34:06
XLON
1416
108.58
421895245715202
14:34:37
XLON
3400
108.62
421895245715285
14:34:37
XLON
3000
108.62
421895245715286
14:34:43
XLON
1712
108.62
421895245715287
14:34:45
XLON
1882
108.62
421895245715288
14:34:50
XLON
321
108.60
421895245715318
14:34:50
XLON
6163
108.60
421895245715319
14:34:53
XLON
1711
108.62
421895245715296
14:35:02
XLON
3400
108.60
421895245715321
14:35:02
XLON
3000
108.60
421895245715322
14:35:02
XLON
84
108.60
421895245715323
14:35:46
XLON
3643
108.60
421895245715410
14:35:46
XLON
2099
108.60
421895245715411
14:35:46
XLON
2145
108.60
421895245715412
14:35:46
XLON
558
108.60
421895245715413
14:35:46
XLON
69
108.60
421895245715414
14:35:46
XLON
4910
108.60
421895245715415
14:35:51
XLON
1708
108.60
421895245715423
14:37:03
XLON
14
108.64
421895245715717
14:37:03
XLON
4405
108.64
421895245715716
14:37:08
XLON
1396
108.64
421895245715721
14:37:08
XLON
9636
108.64
421895245715722
14:37:10
XLON
934
108.64
421895245715735
14:37:10
XLON
6429
108.64
421895245715761
14:37:26
XLON
4984
108.64
421895245715764
14:37:26
XLON
3672
108.62
421895245715790
14:37:26
XLON
4546
108.62
421895245715791
14:37:27
XLON
3000
108.64
421895245715767
14:37:45
XLON
1578
108.62
421895245715793
14:37:45
XLON
3542
108.62
421895245715804
14:37:45
XLON
3098
108.62
421895245715805
14:37:53
XLON
3000
108.62
421895245715806
14:37:53
XLON
2076
108.62
421895245715807
14:37:53
XLON
1401
108.62
421895245715809
14:37:56
XLON
3077
108.62
421895245715813
14:37:56
XLON
3000
108.62
421895245715814
14:37:58
XLON
1623
108.62
421895245715815
14:38:05
XLON
4011
108.62
421895245715853
14:38:07
XLON
5393
108.62
421895245715857
14:38:36
XLON
9527
108.62
421895245715939
14:39:00
XLON
2112
108.62
421895245715987
14:39:40
XLON
9674
108.62
421895245716144
14:39:40
XLON
3391
108.62
421895245716145
14:39:55
XLON
3400
108.62
421895245716147
14:39:55
XLON
5605
108.62
421895245716148
14:39:55
XLON
3000
108.62
421895245716149
14:39:55
XLON
1060
108.62
421895245716150
14:39:57
XLON
2696
108.62
421895245716151
14:39:57
XLON
2177
108.62
421895245716152
14:39:57
XLON
3000
108.62
421895245716153
14:39:58
XLON
1780
108.62
421895245716154
14:39:58
XLON
1783
108.62
421895245716155
14:40:06
XLON
1686
108.62
421895245716180
14:40:17
XLON
1666
108.62
421895245716209
14:40:27
XLON
1934
108.66
421895245716282
14:40:27
XLON
1108
108.66
421895245716302
14:40:40
XLON
1667
108.68
421895245716262
14:40:44
XLON
140
108.68
421895245716266
14:40:44
XLON
2077
108.68
421895245716267
14:40:47
XLON
1699
108.68
421895245716270
14:40:50
XLON
1667
108.68
421895245716271
14:41:02
XLON
1264
108.64
421895245716359
14:41:02
XLON
1618
108.64
421895245716360
14:41:02
XLON
3757
108.64
421895245716361
14:41:15
XLON
3000
108.64
421895245716363
14:41:15
XLON
4747
108.64
421895245716364
14:41:17
XLON
1731
108.60
421895245716460
14:41:17
XLON
125
108.60
421895245716461
14:41:17
XLON
10538
108.60
421895245716555
14:42:13
XLON
225
108.58
421895245716560
14:42:13
XLON
6457
108.60
421895245716561
14:42:13
XLON
2500
108.60
421895245716562
14:42:13
XLON
3000
108.60
421895245716563
14:42:13
XLON
212
108.60
421895245716564
14:43:54
XLON
7425
108.52
421895245716857
14:43:54
XLON
3000
108.52
421895245716858
14:44:34
XLON
2842
108.50
421895245716936
14:44:34
XLON
3000
108.50
421895245716937
14:46:22
XLON
6849
108.44
421895245717350
14:46:22
XLON
1311
108.44
421895245717351
14:46:22
XLON
2503
108.44
421895245717365
14:46:22
XLON
182
108.44
421895245717366
14:46:22
XLON
351
108.44
421895245717436
14:46:22
XLON
916
108.44
421895245717444
14:46:22
XLON
365
108.44
421895245717445
14:46:52
XLON
6267
108.46
421895245717442
14:46:52
XLON
3000
108.46
421895245717443
14:46:57
XLON
2160
108.44
421895245717447
14:46:57
XLON
5618
108.44
421895245717448
14:46:57
XLON
4699
108.44
421895245717449
14:47:04
XLON
5902
108.46
421895245717471
14:47:04
XLON
15252
108.46
421895245717472
14:47:04
XLON
1556
108.46
421895245717473
14:47:10
XLON
1
108.50
421895245717516
14:47:44
XLON
2779
108.52
421895245717671
14:47:44
XLON
1525
108.52
421895245717672
14:47:57
XLON
738
108.50
421895245717678
14:47:57
XLON
73
108.50
421895245717684
14:47:57
XLON
33
108.50
421895245717710
14:47:57
XLON
16
108.50
421895245717721
14:47:57
XLON
8614
108.50
421895245717857
14:48:02
XLON
3350
108.52
421895245717685
14:48:58
XLON
3000
108.50
421895245717863
14:48:58
XLON
2168
108.50
421895245717864
14:48:58
XLON
2805
108.50
421895245717861
14:49:16
XLON
5160
108.48
421895245717914
14:49:18
XLON
28
108.48
421895245717915
14:49:19
XLON
5331
108.48
421895245717918
14:49:19
XLON
3000
108.48
421895245717919
14:52:23
XLON
1917
108.56
421895245718380
14:52:27
XLON
750
108.58
421895245718393
14:52:39
XLON
2919
108.58
421895245718452
14:52:55
XLON
54
108.58
421895245718492
14:52:55
XLON
2865
108.58
421895245718493
14:53:18
XLON
2919
108.58
421895245718495
14:53:18
XLON
2188
108.58
421895245718496
14:53:19
XLON
1351
108.58
421895245718507
14:53:29
XLON
3188
108.58
421895245718888
14:53:29
XLON
1377
108.58
421895245718889
14:53:29
XLON
6618
108.58
421895245718890
14:54:18
XLON
11183
108.58
421895245718939
14:54:45
XLON
1190
108.58
421895245718965
14:54:50
XLON
9208
108.58
421895245718987
14:54:50
XLON
1046
108.58
421895245719028
14:54:53
XLON
129
108.58
421895245719079
14:54:53
XLON
219
108.58
421895245719124
14:55:12
XLON
8110
108.60
421895245719305
14:55:53
XLON
2043
108.60
421895245719315
14:55:53
XLON
5975
108.60
421895245719307
14:55:53
XLON
2135
108.60
421895245719308
14:55:55
XLON
11550
108.60
421895245719346
14:55:57
XLON
3144
108.60
421895245719347
14:58:20
XLON
34300
108.68
421895245719732
14:58:20
XLON
3869
108.68
421895245719733
14:59:19
XLON
1458
108.70
421895245719857
14:59:22
XLON
1833
108.70
421895245719865
14:59:22
XLON
8025
108.70
421895245719866
15:00:02
XLON
3457
108.72
421895245719973
15:00:10
XLON
1855
108.68
421895245719981
15:00:10
XLON
2028
108.68
421895245719982
15:00:10
XLON
662
108.68
421895245719983
15:00:10
XLON
671
108.68
421895245719984
15:00:10
XLON
1357
108.68
421895245719985
15:00:16
XLON
6042
108.70
421895245720019
15:00:16
XLON
366
108.70
421895245720020
15:00:17
XLON
6408
108.70
421895245720021
15:00:18
XLON
2351
108.70
421895245720022
15:00:18
XLON
3245
108.70
421895245720023
15:00:18
XLON
3000
108.70
421895245720024
15:00:20
XLON
6587
108.68
421895245720179
15:00:39
XLON
1200
108.70
421895245720106
15:01:10
XLON
6587
108.68
421895245720210
15:01:24
XLON
564
108.68
421895245720213
15:01:24
XLON
117
108.68
421895245720304
15:01:24
XLON
11761
108.68
421895245720371
15:02:10
XLON
1471
108.66
421895245720381
15:02:36
XLON
6402
108.68
421895245720589
15:03:04
XLON
1749
108.72
421895245720701
15:03:21
XLON
9062
108.76
421895245720790
15:03:38
XLON
8186
108.74
421895245720808
15:03:43
XLON
7006
108.72
421895245720910
15:03:55
XLON
5027
108.70
421895245721014
15:04:39
XLON
5027
108.70
421895245721016
15:04:39
XLON
783
108.70
421895245721022
15:04:39
XLON
4078
108.70
421895245721065
15:04:57
XLON
3517
108.70
421895245721072
15:04:57
XLON
2351
108.70
421895245721073
15:04:57
XLON
455
108.70
421895245721074
15:06:30
XLON
3925
108.76
421895245721504
15:06:30
XLON
4432
108.76
421895245721505
15:06:30
XLON
2104
108.76
421895245721506
15:06:56
XLON
10461
108.76
421895245721513
15:07:03
XLON
556
108.74
421895245721515
15:07:03
XLON
5647
108.76
421895245721516
15:07:03
XLON
2350
108.76
421895245721517
15:07:03
XLON
3000
108.76
421895245721518
15:07:03
XLON
1381
108.76
421895245721519
15:07:03
XLON
4462
108.76
421895245721520
15:07:03
XLON
1200
108.76
421895245721521
15:07:03
XLON
1200
108.76
421895245721522
15:07:05
XLON
4462
108.74
421895245721548
15:07:15
XLON
3710
108.74
421895245721715
15:07:31
XLON
1708
108.76
421895245721645
15:07:31
XLON
3000
108.76
421895245721646
15:07:46
XLON
777
108.74
421895245721733
15:07:46
XLON
2933
108.74
421895245721754
15:07:48
XLON
9118
108.74
421895245721778
15:07:54
XLON
2991
108.74
421895245721780
15:07:55
XLON
3144
108.74
421895245721782
15:07:55
XLON
289
108.74
421895245721783
15:07:55
XLON
2052
108.74
421895245721784
15:07:55
XLON
3000
108.74
421895245721785
15:07:57
XLON
7128
108.70
421895245721870
15:08:27
XLON
5863
108.70
421895245721875
15:08:27
XLON
1265
108.70
421895245721876
15:08:28
XLON
1735
108.70
421895245721885
15:08:28
XLON
1247
108.70
421895245721886
15:08:28
XLON
923
108.70
421895245721887
15:08:29
XLON
353
108.70
421895245721888
15:09:33
XLON
494
108.70
421895245722121
15:09:33
XLON
404
108.70
421895245722139
15:09:33
XLON
10008
108.70
421895245722140
15:09:39
XLON
3902
108.68
421895245722529
15:09:40
XLON
1692
108.70
421895245722143
15:10:41
XLON
3902
108.66
421895245722564
15:10:47
XLON
20
108.64
421895245722578
15:10:47
XLON
272
108.64
421895245722579
15:10:50
XLON
2945
108.64
421895245722617
15:10:52
XLON
2286
108.62
421895245722737
15:10:52
XLON
5431
108.62
421895245722738
15:11:13
XLON
1264
108.64
421895245722693
15:11:18
XLON
4921
108.64
421895245722719
15:11:18
XLON
3895
108.64
421895245722720
15:11:23
XLON
8146
108.64
421895245722728
15:11:23
XLON
3000
108.64
421895245722729
15:11:24
XLON
4460
108.62
421895245722777
15:11:24
XLON
3257
108.62
421895245722778
15:11:41
XLON
3000
108.62
421895245722779
15:11:41
XLON
4951
108.62
421895245722780
15:11:41
XLON
3489
108.60
421895245722784
15:11:42
XLON
8346
108.60
421895245722824
15:11:42
XLON
2244
108.60
421895245722825
15:11:42
XLON
850
108.60
421895245722826
15:12:02
XLON
789
108.60
421895245722831
15:12:05
XLON
2166
108.60
421895245722898
15:12:05
XLON
261
108.60
421895245722964
15:12:05
XLON
252
108.60
421895245723082
15:12:05
XLON
170
108.60
421895245723083
15:12:05
XLON
698
108.60
421895245723145
15:12:05
XLON
9999
108.60
421895245723146
15:13:51
XLON
7333
108.62
421895245723151
15:13:51
XLON
3000
108.62
421895245723152
15:13:51
XLON
715
108.62
421895245723153
15:13:51
XLON
5976
108.62
421895245723154
15:13:51
XLON
2848
108.62
421895245723155
15:13:51
XLON
1200
108.62
421895245723156
15:13:51
XLON
1200
108.62
421895245723157
15:13:51
XLON
855
108.58
421895245723223
15:13:51
XLON
7066
108.58
421895245723224
15:13:51
XLON
855
108.58
421895245723225
15:13:53
XLON
2251
108.62
421895245723181
15:13:53
XLON
3000
108.62
421895245723182
15:13:53
XLON
3000
108.62
421895245723175
15:13:54
XLON
2657
108.62
421895245723184
15:13:59
XLON
1714
108.62
421895245723201
15:14:01
XLON
5578
108.60
421895245723216
15:14:06
XLON
3832
108.56
421895245723244
15:14:15
XLON
3300
108.56
421895245723251
15:14:15
XLON
1000
108.56
421895245723252
15:14:15
XLON
1099
108.56
421895245723255
15:14:15
XLON
178
108.56
421895245723277
15:14:15
XLON
1672
108.56
421895245723303
15:14:15
XLON
152
108.56
421895245723304
15:14:15
XLON
520
108.56
421895245723306
15:14:34
XLON
3000
108.56
421895245723309
15:14:34
XLON
3786
108.56
421895245723310
15:14:34
XLON
624
108.56
421895245723313
15:14:34
XLON
174
108.56
421895245723322
15:14:34
XLON
799
108.56
421895245723339
15:14:53
XLON
35300
108.58
421895245723347
15:14:56
XLON
4079
108.56
421895245723384
15:14:56
XLON
1200
108.56
421895245723385
15:14:56
XLON
1200
108.56
421895245723386
15:14:56
XLON
3000
108.56
421895245723387
15:14:56
XLON
1553
108.56
421895245723388
15:14:56
XLON
11032
108.56
421895245723368
15:14:56
XLON
220
108.52
421895245723447
15:14:56
XLON
6285
108.52
421895245723448
15:15:08
XLON
2246
108.52
421895245723451
15:15:08
XLON
883
108.52
421895245723466
15:15:08
XLON
1151
108.52
421895245723573
15:15:08
XLON
9178
108.52
421895245723574
15:15:52
XLON
6299
108.52
421895245723582
15:15:52
XLON
1612
108.52
421895245723583
15:15:53
XLON
1388
108.52
421895245723584
15:15:53
XLON
1200
108.52
421895245723585
15:15:53
XLON
2078
108.52
421895245723586
15:15:53
XLON
2136
108.52
421895245723587
15:15:54
XLON
141
108.50
421895245723721
15:15:54
XLON
1000
108.50
421895245723734
15:15:54
XLON
91
108.50
421895245723735
15:15:54
XLON
5102
108.50
421895245723736
15:17:02
XLON
5782
108.50
421895245723739
15:17:02
XLON
552
108.50
421895245723740
15:18:45
XLON
6206
108.52
421895245724178
15:18:45
XLON
2879
108.52
421895245724179
15:19:45
XLON
3000
108.52
421895245724186
15:19:45
XLON
6085
108.52
421895245724187
15:19:46
XLON
3000
108.50
421895245724189
15:19:46
XLON
2083
108.50
421895245724190
15:19:46
XLON
2938
108.50
421895245724191
15:19:46
XLON
402
108.50
421895245724192
15:19:46
XLON
7760
108.48
421895245724347
15:19:46
XLON
1977
108.48
421895245724348
15:20:34
XLON
5293
108.48
421895245724361
15:20:34
XLON
2869
108.48
421895245724362
15:20:34
XLON
1084
108.46
421895245724371
15:20:34
XLON
6511
108.46
421895245724406
15:20:37
XLON
438
108.48
421895245724367
15:20:37
XLON
3000
108.48
421895245724368
15:20:37
XLON
1200
108.48
421895245724369
15:20:37
XLON
4108
108.48
421895245724370
15:20:54
XLON
3000
108.46
421895245724408
15:20:54
XLON
6780
108.46
421895245724409
15:20:54
XLON
684
108.46
421895245724410
15:20:57
XLON
3000
108.46
421895245724417
15:20:57
XLON
2120
108.46
421895245724418
15:20:57
XLON
7746
108.46
421895245724419
15:20:58
XLON
1
108.46
421895245724423
15:20:58
XLON
3000
108.46
421895245724424
15:21:36
XLON
3044
108.48
421895245724567
15:21:53
XLON
1724
108.50
421895245724625
15:22:13
XLON
1531
108.50
421895245724688
15:23:18
XLON
5782
108.52
421895245725010
15:23:25
XLON
1588
108.54
421895245724962
15:23:38
XLON
3000
108.52
421895245725013
15:23:38
XLON
2782
108.52
421895245725014
15:23:38
XLON
1136
108.52
421895245725016
15:23:40
XLON
9771
108.52
421895245725114
15:23:58
XLON
1175
108.52
421895245725122
15:23:58
XLON
10
108.52
421895245725138
15:23:58
XLON
1000
108.52
421895245725142
15:23:58
XLON
2000
108.52
421895245725143
15:23:58
XLON
188
108.52
421895245725150
15:23:58
XLON
4982
108.52
421895245725261
15:23:58
XLON
416
108.52
421895245725262
15:23:59
XLON
2834
108.54
421895245725121
15:24:43
XLON
3000
108.52
421895245725266
15:24:43
XLON
1858
108.52
421895245725267
15:24:43
XLON
7147
108.50
421895245725274
15:24:45
XLON
2030
108.52
421895245725270
15:24:45
XLON
3000
108.52
421895245725271
15:24:45
XLON
3000
108.50
421895245725289
15:24:45
XLON
914
108.50
421895245725290
15:24:45
XLON
3233
108.50
421895245725291
15:24:46
XLON
746
108.50
421895245725306
15:24:46
XLON
2802
108.50
421895245725307
15:24:46
XLON
3000
108.50
421895245725308
15:24:46
XLON
3000
108.50
421895245725309
15:24:46
XLON
2011
108.50
421895245725310
15:24:46
XLON
1200
108.50
421895245725311
15:24:46
XLON
1200
108.50
421895245725312
15:24:47
XLON
1531
108.50
421895245725313
15:24:47
XLON
3000
108.50
421895245725314
15:24:47
XLON
3000
108.50
421895245725317
15:25:04
XLON
4797
108.50
421895245725650
15:25:53
XLON
1735
108.52
421895245725582
15:25:53
XLON
1770
108.52
421895245725583
15:26:32
XLON
4797
108.50
421895245725653
15:26:32
XLON
2428
108.50
421895245725660
15:26:32
XLON
2035
108.48
421895245725672
15:26:32
XLON
46
108.48
421895245725674
15:26:32
XLON
16
108.48
421895245725692
15:26:32
XLON
855
108.48
421895245725729
15:26:33
XLON
6166
108.50
421895245725661
15:26:35
XLON
141
108.50
421895245725662
15:26:46
XLON
1531
108.50
421895245725694
15:26:46
XLON
1531
108.50
421895245725695
15:26:46
XLON
851
108.50
421895245725696
15:26:48
XLON
2861
108.50
421895245725728
15:27:13
XLON
3066
108.50
421895245725835
15:27:40
XLON
5883
108.54
421895245726036
15:27:56
XLON
3000
108.54
421895245726042
15:27:56
XLON
1688
108.54
421895245726043
15:27:56
XLON
2117
108.54
421895245726044
15:27:57
XLON
6054
108.54
421895245726046
15:27:57
XLON
3000
108.54
421895245726047
15:27:57
XLON
1732
108.54
421895245726048
15:27:59
XLON
10227
108.56
421895245726058
15:27:59
XLON
3000
108.56
421895245726059
15:27:59
XLON
1200
108.56
421895245726060
15:27:59
XLON
4636
108.56
421895245726061
15:27:59
XLON
3182
108.56
421895245726062
15:28:13
XLON
1625
108.56
421895245726105
15:28:13
XLON
3000
108.56
421895245726106
15:28:47
XLON
7871
108.60
421895245726271
15:28:54
XLON
2683
108.60
421895245726348
15:28:54
XLON
5188
108.60
421895245726349
15:29:18
XLON
3000
108.60
421895245726368
15:29:18
XLON
4871
108.60
421895245726373
15:29:29
XLON
425
108.60
421895245726547
15:29:54
XLON
963
108.62
421895245726552
15:29:54
XLON
2954
108.62
421895245726553
15:29:54
XLON
2060
108.62
421895245726554
15:29:54
XLON
1656
108.62
421895245726555
15:29:54
XLON
7663
108.62
421895245726556
15:29:54
XLON
24
108.62
421895245726557
15:29:54
XLON
3000
108.62
421895245726558
15:29:59
XLON
52
108.62
421895245726634
15:29:59
XLON
10
108.62
421895245726635
15:29:59
XLON
16
108.62
421895245726639
15:29:59
XLON
4239
108.62
421895245726896
15:31:23
XLON
1200
108.62
421895245726901
15:31:23
XLON
5706
108.62
421895245726902
15:31:23
XLON
3000
108.62
421895245726903
15:31:23
XLON
13127
108.60
421895245726976
15:31:49
XLON
6683
108.60
421895245726979
15:31:49
XLON
3400
108.60
421895245726980
15:31:49
XLON
3000
108.60
421895245726981
15:31:49
XLON
44
108.60
421895245726982
15:31:50
XLON
3000
108.60
421895245727004
15:31:50
XLON
2198
108.60
421895245727005
15:31:50
XLON
1830
108.60
421895245727006
15:31:50
XLON
2208
108.60
421895245727007
15:31:50
XLON
1200
108.60
421895245727008
15:31:50
XLON
37
108.60
421895245727009
15:31:51
XLON
1797
108.60
421895245727011
15:31:51
XLON
1806
108.60
421895245727012
15:31:52
XLON
5841
108.58
421895245727024
15:31:52
XLON
1270
108.58
421895245727032
15:31:52
XLON
4571
108.58
421895245727060
15:32:23
XLON
5928
108.60
421895245727093
15:32:23
XLON
3000
108.60
421895245727094
15:32:25
XLON
11000
108.58
421895245727153
15:32:48
XLON
3000
108.58
421895245727155
15:32:48
XLON
3400
108.58
421895245727156
15:32:59
XLON
3687
108.58
421895245727193
15:32:59
XLON
521
108.58
421895245727198
15:33:02
XLON
355
108.58
421895245727209
15:33:02
XLON
69
108.58
421895245727241
15:33:29
XLON
3000
108.62
421895245727339
15:33:29
XLON
8328
108.62
421895245727340
15:33:42
XLON
6746
108.60
421895245727415
15:33:43
XLON
1000
108.58
421895245727572
15:33:43
XLON
98
108.58
421895245727573
15:33:43
XLON
4676
108.58
421895245727574
15:34:48
XLON
3000
108.58
421895245727577
15:34:48
XLON
2186
108.58
421895245727578
15:34:48
XLON
588
108.58
421895245727579
15:34:48
XLON
782
108.56
421895245727595
15:34:48
XLON
399
108.56
421895245727615
15:34:48
XLON
325
108.56
421895245727638
15:34:48
XLON
7336
108.56
421895245727646
15:35:08
XLON
3405
108.58
421895245727618
15:35:08
XLON
301
108.58
421895245727619
15:35:09
XLON
136
108.58
421895245727631
15:35:09
XLON
157
108.58
421895245727632
15:35:09
XLON
539
108.58
421895245727633
15:35:16
XLON
463
108.56
421895245727657
15:35:16
XLON
3000
108.56
421895245727658
15:35:16
XLON
500
108.56
421895245727659
15:35:16
XLON
4879
108.56
421895245727660
15:35:43
XLON
91
108.56
421895245727828
15:35:43
XLON
500
108.56
421895245727849
15:35:43
XLON
53
108.56
421895245727850
15:35:43
XLON
100
108.56
421895245727851
15:35:43
XLON
900
108.56
421895245727852
15:35:43
XLON
1000
108.56
421895245727853
15:35:43
XLON
262
108.56
421895245727883
15:35:43
XLON
195
108.56
421895245727891
15:35:43
XLON
16
108.56
421895245727906
15:35:43
XLON
275
108.56
421895245727915
15:35:43
XLON
100
108.56
421895245727920
15:35:43
XLON
33
108.56
421895245727922
15:35:43
XLON
1000
108.56
421895245727990
15:35:43
XLON
93
108.56
421895245727991
15:35:43
XLON
1000
108.56
421895245727992
15:35:43
XLON
27
108.56
421895245728015
15:35:43
XLON
33
108.56
421895245728020
15:36:19
XLON
30
108.58
421895245727885
15:36:19
XLON
1775
108.58
421895245727886
15:36:20
XLON
351
108.58
421895245727887
15:36:29
XLON
3883
108.58
421895245727907
15:36:29
XLON
3000
108.58
421895245727908
15:36:34
XLON
3000
108.58
421895245727912
15:36:34
XLON
2116
108.58
421895245727913
15:36:34
XLON
527
108.58
421895245727914
15:37:03
XLON
5678
108.56
421895245728035
15:37:14
XLON
942
108.56
421895245728048
15:37:14
XLON
2176
108.56
421895245728049
15:37:14
XLON
2976
108.52
421895245728258
15:37:14
XLON
23
108.52
421895245728260
15:37:14
XLON
185
108.52
421895245728324
15:37:14
XLON
576
108.52
421895245728344
15:38:13
XLON
57
108.54
421895245728243
15:38:37
XLON
17
108.54
421895245728342
15:38:39
XLON
8160
108.54
421895245728343
15:38:45
XLON
177
108.54
421895245728577
15:38:45
XLON
3221
108.54
421895245728596
15:40:07
XLON
3133
108.56
421895245728591
15:40:07
XLON
3000
108.56
421895245728592
15:40:07
XLON
5585
108.56
421895245728593
15:40:07
XLON
2590
108.56
421895245728594
15:40:08
XLON
3000
108.56
421895245728595
15:40:41
XLON
2107
108.60
421895245728701
15:42:29
XLON
3400
108.66
421895245729085
15:42:29
XLON
3000
108.66
421895245729086
15:42:30
XLON
5969
108.66
421895245729087
15:42:30
XLON
3000
108.66
421895245729088
15:42:30
XLON
4180
108.66
421895245729089
15:42:31
XLON
3685
108.64
421895245729111
15:42:32
XLON
2400
108.62
421895245729114
15:42:32
XLON
1285
108.62
421895245729115
15:42:32
XLON
11
108.62
421895245729119
15:42:32
XLON
1000
108.62
421895245729195
15:42:32
XLON
91
108.62
421895245729196
15:42:32
XLON
4919
108.62
421895245729197
15:43:02
XLON
6104
108.62
421895245729199
15:43:02
XLON
1200
108.62
421895245729200
15:43:02
XLON
3000
108.62
421895245729201
15:43:02
XLON
1200
108.62
421895245729202
15:43:02
XLON
813
108.62
421895245729203
15:43:02
XLON
3599
108.60
421895245729208
15:43:02
XLON
1000
108.60
421895245729227
15:43:02
XLON
10
108.60
421895245729233
15:43:02
XLON
950
108.60
421895245729263
15:43:02
XLON
87
108.60
421895245729264
15:43:02
XLON
50
108.60
421895245729265
15:43:15
XLON
1354
108.62
421895245729336
15:43:15
XLON
1004
108.62
421895245729349
15:43:15
XLON
375
108.62
421895245729353
15:43:15
XLON
272
108.62
421895245729372
15:43:15
XLON
124
108.62
421895245729456
15:43:15
XLON
6064
108.62
421895245729623
15:43:46
XLON
3000
108.64
421895245729341
15:43:46
XLON
1629
108.64
421895245729342
15:43:48
XLON
3000
108.64
421895245729347
15:43:48
XLON
1985
108.64
421895245729348
15:43:53
XLON
2320
108.64
421895245729355
15:43:55
XLON
3000
108.64
421895245729369
15:45:10
XLON
1380
108.62
421895245729637
15:45:10
XLON
11
108.62
421895245729655
15:45:10
XLON
2578
108.62
421895245729690
15:45:10
XLON
784
108.62
421895245729693
15:45:10
XLON
4440
108.62
421895245729786
15:45:18
XLON
2989
108.64
421895245729673
15:45:18
XLON
3000
108.64
421895245729674
15:45:18
XLON
1531
108.64
421895245729675
15:45:18
XLON
40
108.64
421895245729676
15:45:19
XLON
3000
108.64
421895245729683
15:45:19
XLON
2085
108.64
421895245729684
15:45:20
XLON
1705
108.64
421895245729687
15:45:20
XLON
1913
108.64
421895245729688
15:45:20
XLON
3000
108.64
421895245729689
15:45:47
XLON
3000
108.62
421895245729792
15:45:47
XLON
1753
108.62
421895245729799
15:45:48
XLON
1019
108.62
421895245729801
15:45:48
XLON
888
108.62
421895245729845
15:45:48
XLON
1247
108.62
421895245729800
15:45:48
XLON
124
108.62
421895245730040
15:45:48
XLON
3524
108.62
421895245730049
15:45:48
XLON
217
108.62
421895245730051
15:46:57
XLON
3000
108.64
421895245730044
15:46:57
XLON
3057
108.64
421895245730045
15:46:58
XLON
5741
108.64
421895245730046
15:46:58
XLON
3000
108.64
421895245730047
15:47:05
XLON
10226
108.68
421895245730097
15:47:05
XLON
457
108.68
421895245730098
15:47:19
XLON
109
108.68
421895245730108
15:47:19
XLON
10574
108.68
421895245730183
15:48:04
XLON
569
108.68
421895245730191
15:48:04
XLON
3200
108.68
421895245730192
15:48:04
XLON
6519
108.68
421895245730193
15:48:04
XLON
1510
108.68
421895245730194
15:48:05
XLON
2166
108.66
421895245730195
15:48:05
XLON
1680
108.66
421895245730196
15:49:19
XLON
2880
108.66
421895245730395
15:49:44
XLON
2880
108.66
421895245730397
15:49:53
XLON
3000
108.66
421895245730422
15:49:53
XLON
1980
108.66
421895245730423
15:49:53
XLON
2092
108.66
421895245730424
15:49:53
XLON
2489
108.66
421895245730425
15:49:58
XLON
5881
108.66
421895245730438
15:49:58
XLON
2586
108.66
421895245730439
15:49:58
XLON
3000
108.66
421895245730440
15:49:58
XLON
3963
108.66
421895245730441
15:49:58
XLON
3857
108.66
421895245730442
15:49:59
XLON
1531
108.66
421895245730449
15:50:04
XLON
2767
108.64
421895245730579
15:50:15
XLON
3000
108.66
421895245730501
15:50:20
XLON
2018
108.66
421895245730517
15:50:23
XLON
1531
108.66
421895245730529
15:50:28
XLON
3294
108.66
421895245730544
15:50:28
XLON
3000
108.66
421895245730545
15:50:28
XLON
3771
108.66
421895245730546
15:50:33
XLON
3000
108.66
421895245730553
15:50:33
XLON
2011
108.66
421895245730554
15:50:35
XLON
3000
108.66
421895245730555
15:50:37
XLON
5523
108.66
421895245730561
15:50:41
XLON
2281
108.66
421895245730564
15:50:47
XLON
2767
108.64
421895245730584
15:50:47
XLON
8143
108.62
421895245730616
15:50:49
XLON
2183
108.64
421895245730585
15:51:05
XLON
3000
108.62
421895245730627
15:51:05
XLON
4462
108.62
421895245730628
15:51:05
XLON
681
108.62
421895245730629
15:51:05
XLON
768
108.60
421895245730649
15:51:05
XLON
79
108.60
421895245730901
15:51:06
XLON
738
108.62
421895245730635
15:51:06
XLON
2325
108.62
421895245730636
15:51:06
XLON
3000
108.62
421895245730637
15:51:06
XLON
2657
108.62
421895245730644
15:51:06
XLON
3000
108.62
421895245730645
15:51:06
XLON
197
108.62
421895245730646
15:53:06
XLON
6249
108.62
421895245731034
15:53:13
XLON
1644
108.64
421895245731001
15:53:13
XLON
1680
108.64
421895245731002
15:53:28
XLON
3000
108.60
421895245731078
15:53:28
XLON
3249
108.60
421895245731079
15:53:29
XLON
7750
108.58
421895245731083
15:53:29
XLON
800
108.58
421895245731084
15:53:29
XLON
51
108.58
421895245731089
15:53:29
XLON
200
108.58
421895245731120
15:53:29
XLON
23
108.58
421895245731121
15:53:29
XLON
100
108.58
421895245731122
15:53:29
XLON
200
108.58
421895245731160
15:53:29
XLON
19
108.58
421895245731161
15:53:29
XLON
255
108.58
421895245731177
15:53:29
XLON
165
108.58
421895245731215
15:53:29
XLON
23
108.58
421895245731226
15:53:29
XLON
251
108.58
421895245731267
15:53:29
XLON
1107
108.58
421895245731274
15:54:48
XLON
3000
108.58
421895245731279
15:54:48
XLON
5811
108.58
421895245731280
15:54:48
XLON
2133
108.58
421895245731281
15:54:48
XLON
100
108.56
421895245731344
15:54:48
XLON
1000
108.56
421895245731342
15:54:48
XLON
98
108.56
421895245731343
15:54:48
XLON
2850
108.56
421895245731354
15:54:48
XLON
5959
108.56
421895245731355
15:54:49
XLON
16
108.58
421895245731294
15:54:49
XLON
3000
108.58
421895245731295
15:54:49
XLON
2074
108.58
421895245731296
15:54:50
XLON
3000
108.58
421895245731297
15:54:50
XLON
1757
108.58
421895245731298
15:54:50
XLON
1696
108.58
421895245731299
15:54:50
XLON
5373
108.58
421895245731300
15:54:51
XLON
7689
108.58
421895245731301
15:54:51
XLON
3000
108.58
421895245731302
15:54:51
XLON
3000
108.58
421895245731304
15:54:51
XLON
3000
108.58
421895245731305
15:54:51
XLON
1460
108.58
421895245731306
15:54:52
XLON
1531
108.58
421895245731308
15:54:52
XLON
3000
108.58
421895245731309
15:55:08
XLON
1681
108.56
421895245731360
15:55:08
XLON
3000
108.56
421895245731361
15:55:08
XLON
5326
108.56
421895245731362
15:55:21
XLON
1513
108.54
421895245731526
15:55:21
XLON
92
108.54
421895245731527
15:55:21
XLON
175
108.54
421895245731588
15:55:21
XLON
133
108.54
421895245731591
15:55:21
XLON
4211
108.54
421895245731610
15:55:21
XLON
3012
108.54
421895245731611
15:55:26
XLON
55
108.56
421895245731444
15:56:52
XLON
3000
108.54
421895245731615
15:56:52
XLON
1692
108.54
421895245731616
15:56:52
XLON
2001
108.54
421895245731617
15:56:52
XLON
2109
108.54
421895245731618
15:56:52
XLON
334
108.54
421895245731619
15:56:52
XLON
9367
108.52
421895245731765
15:56:57
XLON
3000
108.54
421895245731642
15:56:58
XLON
3955
108.54
421895245731643
15:57:00
XLON
8300
108.54
421895245731645
15:57:03
XLON
3000
108.54
421895245731654
15:57:20
XLON
3007
108.54
421895245731716
15:57:32
XLON
4376
108.54
421895245731746
15:57:32
XLON
2539
108.54
421895245731747
15:57:37
XLON
6648
108.54
421895245731758
15:57:37
XLON
2575
108.54
421895245731759
15:57:37
XLON
3839
108.54
421895245731760
15:57:37
XLON
4376
108.54
421895245731761
15:57:37
XLON
12440
108.54
421895245731762
15:57:40
XLON
4679
108.52
421895245731767
15:57:40
XLON
3000
108.52
421895245731768
15:57:40
XLON
296
108.52
421895245731769
15:57:40
XLON
3835
108.52
421895245731770
15:57:40
XLON
241
108.52
421895245731771
15:57:43
XLON
2011
108.52
421895245731784
15:57:43
XLON
6294
108.52
421895245731778
15:57:43
XLON
2200
108.52
421895245731779
15:57:43
XLON
4679
108.52
421895245731780
15:57:43
XLON
2383
108.52
421895245731781
15:57:44
XLON
1531
108.52
421895245731795
15:57:48
XLON
24
108.52
421895245731820
15:58:06
XLON
5765
108.50
421895245731864
15:58:06
XLON
3000
108.50
421895245731865
15:58:06
XLON
1200
108.50
421895245731866
15:58:06
XLON
4679
108.50
421895245731867
15:58:06
XLON
1200
108.50
421895245731868
15:58:06
XLON
272
108.50
421895245731869
15:58:06
XLON
17667
108.50
421895245731870
15:58:43
XLON
1555
108.52
421895245732015
15:58:43
XLON
1416
108.52
421895245732016
16:16:16
XLON
3000
108.54
421895245736049
16:16:23
XLON
1531
108.56
421895245736073
16:16:24
XLON
2600
108.56
421895245736103
16:16:24
XLON
3000
108.56
421895245736104
16:16:32
XLON
409
108.56
421895245736130
16:16:32
XLON
3400
108.56
421895245736131
16:16:35
XLON
3015
108.58
421895245736144
16:17:39
XLON
2194
108.58
421895245736342
16:17:39
XLON
1044
108.58
421895245736347
16:17:39
XLON
1236
108.58
421895245736348
16:17:46
XLON
4645
108.58
421895245736383
16:17:46
XLON
1531
108.58
421895245736384
16:18:06
XLON
3685
108.58
421895245736516
16:18:33
XLON
1771
108.62
421895245736599
16:18:33
XLON
7955
108.62
421895245736600
16:18:36
XLON
3622
108.60
421895245736673
16:18:38
XLON
2837
108.60
421895245736675
16:18:38
XLON
785
108.60
421895245736682
16:18:45
XLON
726
108.60
421895245736825
16:18:45
XLON
7096
108.60
421895245736826
16:19:49
XLON
3000
108.60
421895245736892
16:19:49
XLON
3000
108.60
421895245736893
16:19:49
XLON
406
108.60
421895245736894
16:19:49
XLON
5884
108.60
421895245736895
16:19:49
XLON
5013
108.60
421895245736896
16:19:49
XLON
1200
108.60
421895245736897
16:19:49
XLON
2700
108.60
421895245736898
16:19:49
XLON
1319
108.60
421895245736899
16:19:54
XLON
1638
108.58
421895245736903
16:19:54
XLON
2045
108.58
421895245736904
16:20:02
XLON
184
108.58
421895245736937
16:20:05
XLON
2011
108.60
421895245736972
16:20:06
XLON
1531
108.60
421895245736976
16:20:07
XLON
28
108.60
421895245736982
16:20:11
XLON
137
108.60
421895245736994
16:20:11
XLON
3000
108.60
421895245736995
16:20:29
XLON
3000
108.60
421895245737058
16:20:29
XLON
2500
108.60
421895245737059
16:20:29
XLON
317
108.60
421895245737060
16:20:29
XLON
1676
108.60
421895245737061
16:20:42
XLON
3592
108.62
421895245737114
16:20:42
XLON
2392
108.62
421895245737115
16:20:43
XLON
3184
108.60
421895245737131
16:20:48
XLON
2
108.62
421895245737125
16:20:48
XLON
1553
108.62
421895245737126
16:20:49
XLON
726
108.60
421895245737133
16:20:49
XLON
2458
108.60
421895245737134
16:20:58
XLON
7538
108.60
421895245737335
16:21:00
XLON
1875
108.62
421895245737173
16:21:00
XLON
2202
108.62
421895245737174
16:21:00
XLON
4251
108.62
421895245737175
16:21:00
XLON
2772
108.62
421895245737176
16:21:05
XLON
6483
108.62
421895245737206
16:21:05
XLON
1531
108.62
421895245737207
16:21:05
XLON
2657
108.62
421895245737208
16:21:05
XLON
3000
108.62
421895245737209
16:21:41
XLON
2800
108.60
421895245737339
16:21:41
XLON
3464
108.60
421895245737340
16:21:41
XLON
1274
108.60
421895245737341
16:21:49
XLON
2652
108.62
421895245737377
16:21:49
XLON
3000
108.62
421895245737378
16:21:51
XLON
9345
108.60
421895245737391
16:21:53
XLON
3000
108.64
421895245737406
16:21:53
XLON
2900
108.64
421895245737407
16:22:32
XLON
291
108.62
421895245737583
16:22:32
XLON
2100
108.62
421895245737584
16:22:33
XLON
185
108.62
421895245737585
16:22:33
XLON
3000
108.62
421895245737586
16:22:35
XLON
4100
108.60
421895245737590
16:22:35
XLON
3038
108.60
421895245737597
16:22:35
XLON
2005
108.60
421895245737598
16:22:54
XLON
2338
108.62
421895245737720
16:22:54
XLON
2026
108.62
421895245737721
16:22:56
XLON
11963
108.60
421895245737822
16:23:22
XLON
3400
108.60
421895245737825
16:23:22
XLON
5545
108.60
421895245737826
16:23:22
XLON
2244
108.60
421895245737827
16:23:22
XLON
2500
108.60
421895245737828
16:23:22
XLON
3000
108.60
421895245737829
16:23:22
XLON
3338
108.60
421895245737830
16:23:44
XLON
3000
108.62
421895245737926
16:23:44
XLON
1723
108.62
421895245737927
16:23:45
XLON
23612
108.60
421895245737929
16:23:45
XLON
3000
108.60
421895245737930
16:23:46
XLON
11088
108.58
421895245737945
16:23:48
XLON
7350
108.58
421895245737947
16:24:00
XLON
6948
108.58
421895245738109
16:24:31
XLON
6642
108.60
421895245738148
16:24:31
XLON
3000
108.60
421895245738149
16:24:31
XLON
6431
108.60
421895245738150
16:24:33
XLON
7383
108.60
421895245738160
16:24:51
XLON
1018
108.60
421895245738249
16:24:56
XLON
1007
108.60
421895245738293
16:24:56
XLON
2165
108.60
421895245738294
16:24:59
XLON
1770
108.60
421895245738295
16:24:59
XLON
3029
108.60
421895245738296
16:25:05
XLON
750
108.60
421895245738302
16:25:07
XLON
1809
108.60
421895245738303
16:25:10
XLON
2657
108.60
421895245738312
16:25:10
XLON
569
108.60
421895245738313
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.ENDPOSFSWFWEEFSEDF
Recent news on Vodafone
See all newsREG - Vodafone Group Plc - Transaction in Own Shares
AnnouncementREG - Vodafone Group Plc - Transaction in Own Shares
AnnouncementREG - Vodafone Group Plc - Transaction in Own Shares
AnnouncementREG - Vodafone Group Plc - Transaction in Own Shares
AnnouncementREG - Vodafone Group Plc - Total Voting Rights
Announcement