TIDMVOD
RNS Number : 1086U
Vodafone Group Plc
30 November 2021
30 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 20 (20/21) 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 17 November 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: 30 November 2021
Number of ordinary shares of
20 (20/21) US cents each purchased: 5,706,084
-----------------
Highest price paid per share
(pence): 109.80
-----------------
Lowest price paid per share
(pence): 107.96
-----------------
Volume weighted average price
paid per share (pence): 109.16
-----------------
Vodafone intends to hold the purchased shares in treasury.
Following the purchase of these shares, Vodafone holds
1,530,927,853 of its ordinary shares in treasury and has
27,286,700,015 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 30 November
2021 Goldman Sachs (as principal) elected to purchase 5,706,084
Vodafone ordinary shares to sell to Vodafone. A schedule of
individual trades carried out by Goldman Sachs on 30 November 2021
is set out below.
Schedule of purchases - aggregate information
Trading venue Volume weighted average Aggregated volume
price (pence per share)
XLON 109.16 5,706,084
------------------------- ------------------
Schedule of purchases - individual transactions
Transaction Trading Venue Number of Price Per Transaction
Time Shares Share (GBP) Reference Number
08:46:23 XLON 9283 108.32 439212553811493
-------------- ---------- ------------- ------------------
08:46:26 XLON 6056 108.32 439212553811502
-------------- ---------- ------------- ------------------
08:47:20 XLON 15355 108.20 439212553811779
-------------- ---------- ------------- ------------------
08:48:35 XLON 15355 108.22 439212553811972
-------------- ---------- ------------- ------------------
08:49:31 XLON 116 108.18 439212553812116
-------------- ---------- ------------- ------------------
08:49:31 XLON 15239 108.18 439212553812117
-------------- ---------- ------------- ------------------
08:50:31 XLON 2938 108.16 439212553812334
-------------- ---------- ------------- ------------------
08:50:31 XLON 12417 108.16 439212553812335
-------------- ---------- ------------- ------------------
08:51:05 XLON 15355 108.20 439212553812425
-------------- ---------- ------------- ------------------
08:52:00 XLON 13705 108.20 439212553812567
-------------- ---------- ------------- ------------------
08:52:00 XLON 1650 108.20 439212553812568
-------------- ---------- ------------- ------------------
08:53:01 XLON 3251 108.18 439212553812770
-------------- ---------- ------------- ------------------
08:53:01 XLON 10324 108.18 439212553812771
-------------- ---------- ------------- ------------------
08:53:01 XLON 1780 108.18 439212553812772
-------------- ---------- ------------- ------------------
08:54:57 XLON 3958 108.44 439212553813116
-------------- ---------- ------------- ------------------
08:55:06 XLON 10995 108.46 439212553813178
-------------- ---------- ------------- ------------------
08:55:06 XLON 2823 108.46 439212553813179
-------------- ---------- ------------- ------------------
08:55:20 XLON 15355 108.40 439212553813210
-------------- ---------- ------------- ------------------
08:56:20 XLON 973 108.44 439212553813380
-------------- ---------- ------------- ------------------
08:56:20 XLON 11212 108.44 439212553813381
-------------- ---------- ------------- ------------------
08:57:32 XLON 14941 108.54 439212553813577
-------------- ---------- ------------- ------------------
08:59:01 XLON 15355 108.56 439212553813862
-------------- ---------- ------------- ------------------
09:00:31 XLON 15086 108.50 439212553814401
-------------- ---------- ------------- ------------------
09:01:16 XLON 15355 108.22 439212553814672
-------------- ---------- ------------- ------------------
09:02:20 XLON 4665 108.20 439212553815016
-------------- ---------- ------------- ------------------
09:02:20 XLON 10690 108.20 439212553815020
-------------- ---------- ------------- ------------------
09:03:01 XLON 816 108.24 439212553815228
-------------- ---------- ------------- ------------------
09:03:35 XLON 15355 108.26 439212553815340
-------------- ---------- ------------- ------------------
09:04:41 XLON 15355 108.14 439212553815528
-------------- ---------- ------------- ------------------
09:06:00 XLON 1202 108.18 439212553815874
-------------- ---------- ------------- ------------------
09:06:02 XLON 1960 108.18 439212553815882
-------------- ---------- ------------- ------------------
09:06:20 XLON 15355 108.16 439212553815939
-------------- ---------- ------------- ------------------
09:07:14 XLON 13341 108.10 439212553816139
-------------- ---------- ------------- ------------------
09:09:39 XLON 3000 108.06 439212553816671
-------------- ---------- ------------- ------------------
09:09:39 XLON 3500 108.06 439212553816672
-------------- ---------- ------------- ------------------
09:09:39 XLON 647 108.06 439212553816673
-------------- ---------- ------------- ------------------
09:09:51 XLON 15355 108.02 439212553816775
-------------- ---------- ------------- ------------------
09:09:51 XLON 3000 108.02 439212553816795
-------------- ---------- ------------- ------------------
09:09:51 XLON 6120 108.02 439212553816796
-------------- ---------- ------------- ------------------
09:09:51 XLON 3170 108.02 439212553816797
-------------- ---------- ------------- ------------------
09:09:51 XLON 2795 108.02 439212553816798
-------------- ---------- ------------- ------------------
09:11:58 XLON 8409 108.34 439212553817288
-------------- ---------- ------------- ------------------
09:12:44 XLON 13258 108.34 439212553817443
-------------- ---------- ------------- ------------------
09:14:02 XLON 15355 108.14 439212553817662
-------------- ---------- ------------- ------------------
09:14:05 XLON 4463 108.18 439212553817671
-------------- ---------- ------------- ------------------
09:15:18 XLON 12171 108.10 439212553817892
-------------- ---------- ------------- ------------------
09:17:08 XLON 15355 108.20 439212553818276
-------------- ---------- ------------- ------------------
09:18:33 XLON 15355 108.04 439212553818485
-------------- ---------- ------------- ------------------
09:20:00 XLON 15355 108.08 439212553818709
-------------- ---------- ------------- ------------------
09:21:04 XLON 15355 108.10 439212553819078
-------------- ---------- ------------- ------------------
09:22:02 XLON 15355 108.12 439212553819229
-------------- ---------- ------------- ------------------
09:23:45 XLON 15355 108.00 439212553819599
-------------- ---------- ------------- ------------------
09:24:57 XLON 15355 108.04 439212553819786
-------------- ---------- ------------- ------------------
09:25:52 XLON 13556 107.96 439212553819914
-------------- ---------- ------------- ------------------
09:25:52 XLON 1799 107.96 439212553819915
-------------- ---------- ------------- ------------------
09:27:36 XLON 15355 108.14 439212553820135
-------------- ---------- ------------- ------------------
09:28:43 XLON 15269 108.02 439212553820393
-------------- ---------- ------------- ------------------
09:30:51 XLON 15355 108.04 439212553820803
-------------- ---------- ------------- ------------------
09:31:37 XLON 15268 108.06 439212553820905
-------------- ---------- ------------- ------------------
09:32:55 XLON 11942 108.16 439212553821138
-------------- ---------- ------------- ------------------
09:32:55 XLON 3413 108.16 439212553821139
-------------- ---------- ------------- ------------------
09:34:35 XLON 14065 108.26 439212553821612
-------------- ---------- ------------- ------------------
09:35:50 XLON 15355 108.38 439212553821774
-------------- ---------- ------------- ------------------
09:37:43 XLON 13498 108.32 439212553822179
-------------- ---------- ------------- ------------------
09:37:43 XLON 1857 108.32 439212553822180
-------------- ---------- ------------- ------------------
09:38:18 XLON 2349 108.44 439212553822336
-------------- ---------- ------------- ------------------
09:38:43 XLON 12276 108.44 439212553822385
-------------- ---------- ------------- ------------------
09:39:56 XLON 3468 108.40 439212553822555
-------------- ---------- ------------- ------------------
09:39:56 XLON 10066 108.40 439212553822556
-------------- ---------- ------------- ------------------
09:39:56 XLON 1821 108.40 439212553822557
-------------- ---------- ------------- ------------------
09:40:44 XLON 502 108.50 439212553822706
-------------- ---------- ------------- ------------------
09:40:44 XLON 2561 108.50 439212553822707
-------------- ---------- ------------- ------------------
09:40:44 XLON 5555 108.50 439212553822708
-------------- ---------- ------------- ------------------
09:40:44 XLON 6737 108.50 439212553822709
-------------- ---------- ------------- ------------------
09:43:09 XLON 14298 108.54 439212553823114
-------------- ---------- ------------- ------------------
09:43:44 XLON 15355 108.52 439212553823207
-------------- ---------- ------------- ------------------
09:45:25 XLON 15355 108.64 439212553823515
-------------- ---------- ------------- ------------------
09:47:19 XLON 15355 108.68 439212553823857
-------------- ---------- ------------- ------------------
09:47:47 XLON 15355 108.62 439212553823973
-------------- ---------- ------------- ------------------
09:49:46 XLON 15355 108.46 439212553824414
-------------- ---------- ------------- ------------------
09:52:05 XLON 15355 108.64 439212553824813
-------------- ---------- ------------- ------------------
09:54:20 XLON 15355 108.74 439212553825207
-------------- ---------- ------------- ------------------
09:56:27 XLON 3000 108.74 439212553825534
-------------- ---------- ------------- ------------------
09:56:27 XLON 675 108.74 439212553825535
-------------- ---------- ------------- ------------------
09:56:40 XLON 3000 108.72 439212553825538
-------------- ---------- ------------- ------------------
09:56:48 XLON 3270 108.72 439212553825549
-------------- ---------- ------------- ------------------
09:57:43 XLON 15355 108.78 439212553825655
-------------- ---------- ------------- ------------------
09:57:47 XLON 3000 108.78 439212553825677
-------------- ---------- ------------- ------------------
09:57:47 XLON 2773 108.78 439212553825678
-------------- ---------- ------------- ------------------
09:59:42 XLON 21 108.90 439212553825913
-------------- ---------- ------------- ------------------
09:59:50 XLON 15355 108.94 439212553825943
-------------- ---------- ------------- ------------------
09:59:51 XLON 15355 108.92 439212553825946
-------------- ---------- ------------- ------------------
10:01:28 XLON 15355 108.92 439212553826118
-------------- ---------- ------------- ------------------
10:02:43 XLON 10999 108.82 439212553826319
-------------- ---------- ------------- ------------------
10:02:43 XLON 3351 108.82 439212553826320
-------------- ---------- ------------- ------------------
10:03:29 XLON 3297 108.88 439212553826398
-------------- ---------- ------------- ------------------
10:03:29 XLON 109 108.88 439212553826399
-------------- ---------- ------------- ------------------
10:04:25 XLON 12306 108.88 439212553826508
-------------- ---------- ------------- ------------------
10:05:19 XLON 5029 108.96 439212553826621
-------------- ---------- ------------- ------------------
10:05:19 XLON 10128 108.96 439212553826622
-------------- ---------- ------------- ------------------
10:06:05 XLON 3110 108.92 439212553826749
-------------- ---------- ------------- ------------------
10:06:30 XLON 13172 108.84 439212553826848
-------------- ---------- ------------- ------------------
10:07:54 XLON 15355 108.78 439212553826957
-------------- ---------- ------------- ------------------
10:09:14 XLON 14588 108.76 439212553827330
-------------- ---------- ------------- ------------------
10:10:38 XLON 2589 108.76 439212553827445
-------------- ---------- ------------- ------------------
10:10:38 XLON 12766 108.76 439212553827446
-------------- ---------- ------------- ------------------
10:12:26 XLON 15355 108.80 439212553827689
-------------- ---------- ------------- ------------------
10:12:40 XLON 15022 108.72 439212553827716
-------------- ---------- ------------- ------------------
10:14:08 XLON 15355 108.60 439212553828022
-------------- ---------- ------------- ------------------
10:15:03 XLON 1 108.60 439212553828150
-------------- ---------- ------------- ------------------
10:15:03 XLON 3000 108.60 439212553828151
-------------- ---------- ------------- ------------------
10:15:49 XLON 12582 108.56 439212553828292
-------------- ---------- ------------- ------------------
10:16:43 XLON 10410 108.54 439212553828485
-------------- ---------- ------------- ------------------
10:16:43 XLON 4945 108.54 439212553828486
-------------- ---------- ------------- ------------------
10:18:50 XLON 15355 108.54 439212553828765
-------------- ---------- ------------- ------------------
10:19:25 XLON 15355 108.52 439212553828857
-------------- ---------- ------------- ------------------
10:20:54 XLON 15355 108.60 439212553829127
-------------- ---------- ------------- ------------------
10:23:17 XLON 15355 108.70 439212553829514
-------------- ---------- ------------- ------------------
10:27:28 XLON 15355 108.84 439212553830105
-------------- ---------- ------------- ------------------
10:27:28 XLON 3500 108.84 439212553830106
-------------- ---------- ------------- ------------------
10:27:28 XLON 2150 108.84 439212553830107
-------------- ---------- ------------- ------------------
10:28:20 XLON 76 108.80 439212553830279
-------------- ---------- ------------- ------------------
10:28:20 XLON 10782 108.80 439212553830280
-------------- ---------- ------------- ------------------
10:28:20 XLON 4497 108.80 439212553830281
-------------- ---------- ------------- ------------------
10:28:58 XLON 10153 108.86 439212553830350
-------------- ---------- ------------- ------------------
10:28:58 XLON 1023 108.86 439212553830351
-------------- ---------- ------------- ------------------
10:32:17 XLON 13691 109.00 439212553831000
-------------- ---------- ------------- ------------------
10:32:52 XLON 8201 109.00 439212553831082
-------------- ---------- ------------- ------------------
10:32:52 XLON 7154 109.00 439212553831083
-------------- ---------- ------------- ------------------
10:33:59 XLON 3073 108.98 439212553831287
-------------- ---------- ------------- ------------------
10:34:50 XLON 391 109.02 439212553831439
-------------- ---------- ------------- ------------------
10:34:50 XLON 11972 109.02 439212553831440
-------------- ---------- ------------- ------------------
10:35:50 XLON 15355 109.04 439212553831626
-------------- ---------- ------------- ------------------
10:37:18 XLON 1600 108.94 439212553831864
-------------- ---------- ------------- ------------------
10:37:18 XLON 13216 108.94 439212553831865
-------------- ---------- ------------- ------------------
10:38:46 XLON 15355 108.96 439212553832009
-------------- ---------- ------------- ------------------
10:39:56 XLON 3421 109.02 439212553832186
-------------- ---------- ------------- ------------------
10:42:03 XLON 15063 109.08 439212553832411
-------------- ---------- ------------- ------------------
10:42:03 XLON 15355 109.08 439212553832417
-------------- ---------- ------------- ------------------
10:43:02 XLON 15355 108.98 439212553832533
-------------- ---------- ------------- ------------------
10:44:21 XLON 3221 109.02 439212553832717
-------------- ---------- ------------- ------------------
10:44:21 XLON 11682 109.02 439212553832718
-------------- ---------- ------------- ------------------
10:45:23 XLON 13294 109.00 439212553832918
-------------- ---------- ------------- ------------------
10:47:01 XLON 14357 108.92 439212553833234
-------------- ---------- ------------- ------------------
10:47:01 XLON 998 108.92 439212553833235
-------------- ---------- ------------- ------------------
10:48:03 XLON 15355 108.94 439212553833450
-------------- ---------- ------------- ------------------
10:50:15 XLON 15355 108.96 439212553833757
-------------- ---------- ------------- ------------------
10:51:38 XLON 15200 109.02 439212553833951
-------------- ---------- ------------- ------------------
10:53:07 XLON 15355 108.94 439212553834174
-------------- ---------- ------------- ------------------
10:54:57 XLON 12857 109.04 439212553834346
-------------- ---------- ------------- ------------------
10:54:57 XLON 2005 109.04 439212553834347
-------------- ---------- ------------- ------------------
10:55:03 XLON 2680 109.02 439212553834355
-------------- ---------- ------------- ------------------
10:55:03 XLON 523 109.02 439212553834356
-------------- ---------- ------------- ------------------
10:56:54 XLON 12585 108.96 439212553834651
-------------- ---------- ------------- ------------------
10:58:02 XLON 15355 109.00 439212553834818
-------------- ---------- ------------- ------------------
10:59:22 XLON 3000 109.00 439212553834964
-------------- ---------- ------------- ------------------
10:59:22 XLON 1980 109.00 439212553834965
-------------- ---------- ------------- ------------------
10:59:23 XLON 10375 109.00 439212553834967
-------------- ---------- ------------- ------------------
11:01:20 XLON 15355 108.98 439212553835234
-------------- ---------- ------------- ------------------
11:03:26 XLON 14938 108.98 439212553835592
-------------- ---------- ------------- ------------------
11:04:44 XLON 3117 108.84 439212553835918
-------------- ---------- ------------- ------------------
11:06:08 XLON 12925 108.88 439212553836136
-------------- ---------- ------------- ------------------
11:08:06 XLON 15355 108.94 439212553836394
-------------- ---------- ------------- ------------------
11:10:03 XLON 14390 108.90 439212553836564
-------------- ---------- ------------- ------------------
11:12:09 XLON 15355 108.90 439212553836892
-------------- ---------- ------------- ------------------
11:14:12 XLON 15355 108.90 439212553837183
-------------- ---------- ------------- ------------------
11:14:12 XLON 3000 108.90 439212553837189
-------------- ---------- ------------- ------------------
11:14:12 XLON 360 108.90 439212553837190
-------------- ---------- ------------- ------------------
11:17:38 XLON 6238 108.92 439212553837645
-------------- ---------- ------------- ------------------
11:17:38 XLON 6580 108.92 439212553837646
-------------- ---------- ------------- ------------------
11:20:23 XLON 6407 108.90 439212553837979
-------------- ---------- ------------- ------------------
11:20:23 XLON 8948 108.90 439212553837980
-------------- ---------- ------------- ------------------
11:21:25 XLON 15355 108.82 439212553838160
-------------- ---------- ------------- ------------------
11:23:10 XLON 15355 108.86 439212553838574
-------------- ---------- ------------- ------------------
11:25:32 XLON 590 108.98 439212553838904
-------------- ---------- ------------- ------------------
11:25:33 XLON 1171 108.98 439212553838909
-------------- ---------- ------------- ------------------
11:25:33 XLON 13594 108.98 439212553838910
-------------- ---------- ------------- ------------------
11:29:05 XLON 9745 108.86 439212553839442
-------------- ---------- ------------- ------------------
11:29:05 XLON 5610 108.86 439212553839443
-------------- ---------- ------------- ------------------
11:31:16 XLON 13909 108.98 439212553839696
-------------- ---------- ------------- ------------------
11:31:16 XLON 815 108.98 439212553839697
-------------- ---------- ------------- ------------------
11:34:09 XLON 6421 108.92 439212553840061
-------------- ---------- ------------- ------------------
11:34:09 XLON 8590 108.92 439212553840062
-------------- ---------- ------------- ------------------
11:36:36 XLON 15355 109.06 439212553840253
-------------- ---------- ------------- ------------------
11:36:57 XLON 3334 109.06 439212553840296
-------------- ---------- ------------- ------------------
11:37:16 XLON 12915 109.08 439212553840333
-------------- ---------- ------------- ------------------
11:38:56 XLON 1776 108.98 439212553840531
-------------- ---------- ------------- ------------------
11:38:56 XLON 13202 108.98 439212553840532
-------------- ---------- ------------- ------------------
11:42:09 XLON 15355 109.06 439212553840841
-------------- ---------- ------------- ------------------
11:42:55 XLON 6141 109.02 439212553840917
-------------- ---------- ------------- ------------------
11:42:55 XLON 9214 109.02 439212553840918
-------------- ---------- ------------- ------------------
11:47:22 XLON 15355 109.20 439212553841315
-------------- ---------- ------------- ------------------
11:47:22 XLON 3500 109.20 439212553841320
-------------- ---------- ------------- ------------------
11:47:22 XLON 3000 109.20 439212553841321
-------------- ---------- ------------- ------------------
11:47:22 XLON 1200 109.20 439212553841322
-------------- ---------- ------------- ------------------
11:47:22 XLON 3361 109.20 439212553841323
-------------- ---------- ------------- ------------------
11:47:22 XLON 1200 109.20 439212553841324
-------------- ---------- ------------- ------------------
11:47:22 XLON 2801 109.20 439212553841325
-------------- ---------- ------------- ------------------
11:49:09 XLON 15355 109.24 439212553841480
-------------- ---------- ------------- ------------------
11:50:51 XLON 6897 109.24 439212553841618
-------------- ---------- ------------- ------------------
11:50:51 XLON 7911 109.24 439212553841619
-------------- ---------- ------------- ------------------
11:53:21 XLON 7446 109.22 439212553841895
-------------- ---------- ------------- ------------------
11:53:21 XLON 7909 109.22 439212553841896
-------------- ---------- ------------- ------------------
11:53:41 XLON 3297 109.22 439212553841963
-------------- ---------- ------------- ------------------
11:55:10 XLON 3484 109.20 439212553842129
-------------- ---------- ------------- ------------------
11:55:40 XLON 9083 109.26 439212553842194
-------------- ---------- ------------- ------------------
11:56:51 XLON 8242 109.34 439212553842279
-------------- ---------- ------------- ------------------
11:56:51 XLON 6217 109.34 439212553842280
-------------- ---------- ------------- ------------------
11:56:57 XLON 3265 109.36 439212553842301
-------------- ---------- ------------- ------------------
11:57:41 XLON 13276 109.34 439212553842433
-------------- ---------- ------------- ------------------
11:59:20 XLON 2759 109.30 439212553842586
-------------- ---------- ------------- ------------------
11:59:20 XLON 12596 109.30 439212553842587
-------------- ---------- ------------- ------------------
12:01:55 XLON 3000 109.32 439212553842880
-------------- ---------- ------------- ------------------
12:01:55 XLON 3329 109.32 439212553842881
-------------- ---------- ------------- ------------------
12:01:55 XLON 620 109.32 439212553842882
-------------- ---------- ------------- ------------------
12:02:31 XLON 8597 109.32 439212553842993
-------------- ---------- ------------- ------------------
12:02:58 XLON 11866 109.30 439212553843086
-------------- ---------- ------------- ------------------
12:02:58 XLON 3489 109.30 439212553843087
-------------- ---------- ------------- ------------------
12:04:05 XLON 13769 109.30 439212553843200
-------------- ---------- ------------- ------------------
12:04:05 XLON 591 109.30 439212553843201
-------------- ---------- ------------- ------------------
12:04:41 XLON 3181 109.30 439212553843228
-------------- ---------- ------------- ------------------
12:05:05 XLON 8268 109.24 439212553843310
-------------- ---------- ------------- ------------------
12:05:05 XLON 3831 109.24 439212553843311
-------------- ---------- ------------- ------------------
12:06:50 XLON 6525 109.10 439212553843514
-------------- ---------- ------------- ------------------
12:06:50 XLON 8830 109.10 439212553843515
-------------- ---------- ------------- ------------------
12:08:45 XLON 15355 109.14 439212553843880
-------------- ---------- ------------- ------------------
12:08:45 XLON 2696 109.14 439212553843888
-------------- ---------- ------------- ------------------
12:08:45 XLON 299 109.14 439212553843889
-------------- ---------- ------------- ------------------
12:08:45 XLON 290 109.14 439212553843890
-------------- ---------- ------------- ------------------
12:11:16 XLON 539 109.16 439212553844199
-------------- ---------- ------------- ------------------
12:11:16 XLON 12163 109.16 439212553844200
-------------- ---------- ------------- ------------------
12:13:15 XLON 14793 109.16 439212553844400
-------------- ---------- ------------- ------------------
12:16:56 XLON 6681 109.14 439212553844836
-------------- ---------- ------------- ------------------
12:16:56 XLON 8430 109.14 439212553844837
-------------- ---------- ------------- ------------------
12:17:38 XLON 1013 109.20 439212553844938
-------------- ---------- ------------- ------------------
12:17:38 XLON 2619 109.20 439212553844939
-------------- ---------- ------------- ------------------
12:18:48 XLON 10901 109.12 439212553845076
-------------- ---------- ------------- ------------------
12:18:48 XLON 2374 109.12 439212553845077
-------------- ---------- ------------- ------------------
12:22:25 XLON 13142 109.24 439212553845523
-------------- ---------- ------------- ------------------
12:22:25 XLON 2086 109.24 439212553845524
-------------- ---------- ------------- ------------------
12:24:54 XLON 10387 109.24 439212553845993
-------------- ---------- ------------- ------------------
12:24:54 XLON 4358 109.24 439212553845994
-------------- ---------- ------------- ------------------
12:27:25 XLON 474 109.24 439212553846273
-------------- ---------- ------------- ------------------
12:27:25 XLON 14881 109.24 439212553846274
-------------- ---------- ------------- ------------------
12:29:15 XLON 15015 109.26 439212553846483
-------------- ---------- ------------- ------------------
12:31:31 XLON 15306 109.20 439212553846765
-------------- ---------- ------------- ------------------
12:33:45 XLON 12260 109.06 439212553847106
-------------- ---------- ------------- ------------------
12:34:20 XLON 5166 109.08 439212553847164
-------------- ---------- ------------- ------------------
12:36:16 XLON 440 109.00 439212553847572
-------------- ---------- ------------- ------------------
12:36:16 XLON 7092 109.00 439212553847573
-------------- ---------- ------------- ------------------
12:36:16 XLON 6334 109.00 439212553847574
-------------- ---------- ------------- ------------------
12:38:57 XLON 3613 109.02 439212553847919
-------------- ---------- ------------- ------------------
12:38:57 XLON 11676 109.02 439212553847920
-------------- ---------- ------------- ------------------
12:41:05 XLON 15059 108.96 439212553848375
-------------- ---------- ------------- ------------------
12:43:03 XLON 15355 108.92 439212553848604
-------------- ---------- ------------- ------------------
12:47:09 XLON 15355 108.90 439212553849061
-------------- ---------- ------------- ------------------
12:47:09 XLON 3500 108.90 439212553849079
-------------- ---------- ------------- ------------------
12:47:09 XLON 3000 108.90 439212553849080
-------------- ---------- ------------- ------------------
12:47:09 XLON 3234 108.90 439212553849081
-------------- ---------- ------------- ------------------
12:47:09 XLON 2362 108.90 439212553849082
-------------- ---------- ------------- ------------------
12:47:09 XLON 468 108.90 439212553849083
-------------- ---------- ------------- ------------------
12:48:46 XLON 1712 108.82 439212553849245
-------------- ---------- ------------- ------------------
12:48:46 XLON 574 108.82 439212553849246
-------------- ---------- ------------- ------------------
12:48:46 XLON 2343 108.82 439212553849247
-------------- ---------- ------------- ------------------
12:48:46 XLON 247 108.82 439212553849248
-------------- ---------- ------------- ------------------
12:50:13 XLON 13031 108.88 439212553849466
-------------- ---------- ------------- ------------------
12:51:40 XLON 4057 108.80 439212553849763
-------------- ---------- ------------- ------------------
12:51:40 XLON 3219 108.80 439212553849764
-------------- ---------- ------------- ------------------
12:51:40 XLON 2007 108.80 439212553849765
-------------- ---------- ------------- ------------------
12:51:40 XLON 1525 108.80 439212553849766
-------------- ---------- ------------- ------------------
12:51:40 XLON 4547 108.80 439212553849767
-------------- ---------- ------------- ------------------
12:53:01 XLON 15355 108.88 439212553849989
-------------- ---------- ------------- ------------------
12:54:50 XLON 15355 108.80 439212553850265
-------------- ---------- ------------- ------------------
12:57:39 XLON 10371 108.98 439212553850627
-------------- ---------- ------------- ------------------
12:57:39 XLON 4984 108.98 439212553850628
-------------- ---------- ------------- ------------------
12:57:40 XLON 3000 108.96 439212553850632
-------------- ---------- ------------- ------------------
12:58:49 XLON 15355 108.98 439212553850786
-------------- ---------- ------------- ------------------
12:58:49 XLON 3500 108.98 439212553850788
-------------- ---------- ------------- ------------------
12:58:49 XLON 3000 108.98 439212553850789
-------------- ---------- ------------- ------------------
12:58:49 XLON 2737 108.98 439212553850790
-------------- ---------- ------------- ------------------
12:59:23 XLON 13 108.98 439212553850837
-------------- ---------- ------------- ------------------
12:59:23 XLON 5536 108.98 439212553850838
-------------- ---------- ------------- ------------------
12:59:26 XLON 13083 108.96 439212553850848
-------------- ---------- ------------- ------------------
13:01:13 XLON 15355 108.92 439212553851183
-------------- ---------- ------------- ------------------
13:03:15 XLON 15355 108.80 439212553851501
-------------- ---------- ------------- ------------------
13:04:58 XLON 15355 108.82 439212553851750
-------------- ---------- ------------- ------------------
13:08:16 XLON 14046 108.80 439212553852132
-------------- ---------- ------------- ------------------
13:08:16 XLON 1309 108.80 439212553852133
-------------- ---------- ------------- ------------------
13:09:56 XLON 3500 108.90 439212553852317
-------------- ---------- ------------- ------------------
13:09:56 XLON 3000 108.90 439212553852318
-------------- ---------- ------------- ------------------
13:09:56 XLON 3974 108.90 439212553852319
-------------- ---------- ------------- ------------------
13:09:56 XLON 3887 108.90 439212553852320
-------------- ---------- ------------- ------------------
13:10:29 XLON 12 108.84 439212553852439
-------------- ---------- ------------- ------------------
13:10:29 XLON 3000 108.84 439212553852440
-------------- ---------- ------------- ------------------
13:10:29 XLON 654 108.84 439212553852441
-------------- ---------- ------------- ------------------
13:10:51 XLON 14682 108.84 439212553852492
-------------- ---------- ------------- ------------------
13:13:03 XLON 14687 108.92 439212553852803
-------------- ---------- ------------- ------------------
13:15:29 XLON 13875 108.94 439212553853138
-------------- ---------- ------------- ------------------
13:16:36 XLON 13945 108.94 439212553853301
-------------- ---------- ------------- ------------------
13:16:36 XLON 1410 108.94 439212553853302
-------------- ---------- ------------- ------------------
13:19:53 XLON 14536 109.04 439212553853753
-------------- ---------- ------------- ------------------
13:20:33 XLON 15355 109.08 439212553853934
-------------- ---------- ------------- ------------------
13:20:33 XLON 3000 109.08 439212553853950
-------------- ---------- ------------- ------------------
13:20:33 XLON 150 109.08 439212553853951
-------------- ---------- ------------- ------------------
13:22:13 XLON 14947 109.04 439212553854242
-------------- ---------- ------------- ------------------
13:23:21 XLON 15210 109.08 439212553854399
-------------- ---------- ------------- ------------------
13:26:19 XLON 15355 109.10 439212553854856
-------------- ---------- ------------- ------------------
13:27:39 XLON 13829 109.10 439212553855032
-------------- ---------- ------------- ------------------
13:28:50 XLON 10879 109.14 439212553855340
-------------- ---------- ------------- ------------------
13:28:50 XLON 4476 109.14 439212553855341
-------------- ---------- ------------- ------------------
13:30:47 XLON 15355 109.08 439212553855702
-------------- ---------- ------------- ------------------
13:32:46 XLON 807 109.00 439212553856039
-------------- ---------- ------------- ------------------
13:32:46 XLON 13986 109.00 439212553856040
-------------- ---------- ------------- ------------------
13:34:13 XLON 15355 109.00 439212553856377
-------------- ---------- ------------- ------------------
13:36:47 XLON 15355 109.06 439212553856846
-------------- ---------- ------------- ------------------
13:38:45 XLON 6104 109.08 439212553857207
-------------- ---------- ------------- ------------------
13:38:45 XLON 9251 109.08 439212553857208
-------------- ---------- ------------- ------------------
13:41:01 XLON 14883 109.16 439212553857658
-------------- ---------- ------------- ------------------
13:41:01 XLON 472 109.16 439212553857659
-------------- ---------- ------------- ------------------
13:45:33 XLON 3000 109.20 439212553858229
-------------- ---------- ------------- ------------------
13:45:33 XLON 2344 109.20 439212553858230
-------------- ---------- ------------- ------------------
13:45:33 XLON 281 109.20 439212553858231
-------------- ---------- ------------- ------------------
13:45:33 XLON 3938 109.20 439212553858232
-------------- ---------- ------------- ------------------
13:45:33 XLON 5792 109.20 439212553858233
-------------- ---------- ------------- ------------------
13:45:35 XLON 15017 109.16 439212553858249
-------------- ---------- ------------- ------------------
13:47:01 XLON 3000 109.22 439212553858412
-------------- ---------- ------------- ------------------
13:47:01 XLON 5909 109.24 439212553858413
-------------- ---------- ------------- ------------------
13:47:01 XLON 3792 109.24 439212553858414
-------------- ---------- ------------- ------------------
13:47:01 XLON 2652 109.24 439212553858415
-------------- ---------- ------------- ------------------
13:48:28 XLON 3000 109.30 439212553858634
-------------- ---------- ------------- ------------------
13:49:37 XLON 3500 109.32 439212553858793
-------------- ---------- ------------- ------------------
13:49:37 XLON 2801 109.32 439212553858794
-------------- ---------- ------------- ------------------
13:49:41 XLON 1370 109.34 439212553858801
-------------- ---------- ------------- ------------------
13:49:41 XLON 4023 109.34 439212553858802
-------------- ---------- ------------- ------------------
13:49:41 XLON 4157 109.34 439212553858803
-------------- ---------- ------------- ------------------
13:49:41 XLON 5805 109.34 439212553858804
-------------- ---------- ------------- ------------------
13:49:41 XLON 3500 109.34 439212553858805
-------------- ---------- ------------- ------------------
13:49:41 XLON 2527 109.34 439212553858806
-------------- ---------- ------------- ------------------
13:51:44 XLON 15355 109.36 439212553859202
-------------- ---------- ------------- ------------------
13:51:44 XLON 2957 109.36 439212553859204
-------------- ---------- ------------- ------------------
13:53:52 XLON 12341 109.40 439212553859479
-------------- ---------- ------------- ------------------
13:53:59 XLON 15355 109.40 439212553859558
-------------- ---------- ------------- ------------------
13:54:40 XLON 5 109.40 439212553859667
-------------- ---------- ------------- ------------------
13:54:40 XLON 3000 109.40 439212553859668
-------------- ---------- ------------- ------------------
13:55:29 XLON 13723 109.32 439212553859783
-------------- ---------- ------------- ------------------
13:57:41 XLON 3500 109.36 439212553860191
-------------- ---------- ------------- ------------------
13:57:52 XLON 10478 109.38 439212553860208
-------------- ---------- ------------- ------------------
13:57:52 XLON 3000 109.36 439212553860213
-------------- ---------- ------------- ------------------
13:57:52 XLON 675 109.38 439212553860214
-------------- ---------- ------------- ------------------
13:59:08 XLON 3500 109.50 439212553860364
-------------- ---------- ------------- ------------------
13:59:33 XLON 1493 109.56 439212553860463
-------------- ---------- ------------- ------------------
13:59:33 XLON 3000 109.56 439212553860464
-------------- ---------- ------------- ------------------
13:59:35 XLON 3721 109.56 439212553860484
-------------- ---------- ------------- ------------------
14:00:27 XLON 3000 109.54 439212553860700
-------------- ---------- ------------- ------------------
14:00:33 XLON 804 109.56 439212553860721
-------------- ---------- ------------- ------------------
14:00:33 XLON 1498 109.56 439212553860722
-------------- ---------- ------------- ------------------
14:00:41 XLON 491 109.60 439212553860731
-------------- ---------- ------------- ------------------
14:00:46 XLON 3000 109.60 439212553860745
-------------- ---------- ------------- ------------------
14:00:46 XLON 1320 109.60 439212553860746
-------------- ---------- ------------- ------------------
14:00:51 XLON 3755 109.60 439212553860761
-------------- ---------- ------------- ------------------
14:00:51 XLON 2900 109.60 439212553860762
-------------- ---------- ------------- ------------------
14:00:51 XLON 911 109.60 439212553860763
-------------- ---------- ------------- ------------------
14:00:51 XLON 5141 109.56 439212553860768
-------------- ---------- ------------- ------------------
14:01:47 XLON 3500 109.44 439212553860971
-------------- ---------- ------------- ------------------
14:01:47 XLON 3000 109.44 439212553860972
-------------- ---------- ------------- ------------------
14:01:47 XLON 2900 109.44 439212553860973
-------------- ---------- ------------- ------------------
14:01:47 XLON 101 109.44 439212553860974
-------------- ---------- ------------- ------------------
14:03:24 XLON 13780 109.48 439212553861179
-------------- ---------- ------------- ------------------
14:04:03 XLON 5526 109.48 439212553861265
-------------- ---------- ------------- ------------------
14:04:03 XLON 731 109.48 439212553861266
-------------- ---------- ------------- ------------------
14:04:03 XLON 2914 109.48 439212553861267
-------------- ---------- ------------- ------------------
14:04:03 XLON 6041 109.48 439212553861268
-------------- ---------- ------------- ------------------
14:04:18 XLON 3000 109.46 439212553861309
-------------- ---------- ------------- ------------------
14:05:25 XLON 14105 109.50 439212553861480
-------------- ---------- ------------- ------------------
14:06:53 XLON 11000 109.50 439212553861704
-------------- ---------- ------------- ------------------
14:06:53 XLON 2576 109.50 439212553861705
-------------- ---------- ------------- ------------------
14:07:54 XLON 3000 109.48 439212553861852
-------------- ---------- ------------- ------------------
14:08:11 XLON 12316 109.50 439212553861943
-------------- ---------- ------------- ------------------
14:09:04 XLON 15355 109.48 439212553862036
-------------- ---------- ------------- ------------------
14:10:41 XLON 15355 109.44 439212553862250
-------------- ---------- ------------- ------------------
14:10:45 XLON 55 109.44 439212553862262
-------------- ---------- ------------- ------------------
14:10:45 XLON 3000 109.44 439212553862263
-------------- ---------- ------------- ------------------
14:13:02 XLON 12246 109.50 439212553862600
-------------- ---------- ------------- ------------------
14:13:37 XLON 1987 109.46 439212553862682
-------------- ---------- ------------- ------------------
14:13:37 XLON 13251 109.46 439212553862683
-------------- ---------- ------------- ------------------
14:13:38 XLON 3237 109.46 439212553862689
-------------- ---------- ------------- ------------------
14:15:32 XLON 473 109.50 439212553863013
-------------- ---------- ------------- ------------------
14:15:32 XLON 2479 109.50 439212553863014
-------------- ---------- ------------- ------------------
14:15:32 XLON 9359 109.50 439212553863015
-------------- ---------- ------------- ------------------
14:16:14 XLON 15355 109.46 439212553863080
-------------- ---------- ------------- ------------------
14:19:06 XLON 3458 109.54 439212553863576
-------------- ---------- ------------- ------------------
14:19:06 XLON 3000 109.54 439212553863577
-------------- ---------- ------------- ------------------
14:19:06 XLON 1324 109.54 439212553863578
-------------- ---------- ------------- ------------------
14:19:11 XLON 609 109.54 439212553863584
-------------- ---------- ------------- ------------------
14:19:11 XLON 3000 109.54 439212553863585
-------------- ---------- ------------- ------------------
14:19:11 XLON 311 109.54 439212553863586
-------------- ---------- ------------- ------------------
14:19:13 XLON 886 109.52 439212553863593
-------------- ---------- ------------- ------------------
14:19:13 XLON 10114 109.52 439212553863594
-------------- ---------- ------------- ------------------
14:19:13 XLON 4355 109.52 439212553863595
-------------- ---------- ------------- ------------------
14:19:13 XLON 2880 109.52 439212553863596
-------------- ---------- ------------- ------------------
14:19:13 XLON 630 109.52 439212553863597
-------------- ---------- ------------- ------------------
14:20:35 XLON 3000 109.48 439212553863783
-------------- ---------- ------------- ------------------
14:20:35 XLON 1277 109.48 439212553863784
-------------- ---------- ------------- ------------------
14:20:45 XLON 967 109.48 439212553863811
-------------- ---------- ------------- ------------------
14:20:45 XLON 2387 109.48 439212553863812
-------------- ---------- ------------- ------------------
14:21:23 XLON 1412 109.56 439212553864030
-------------- ---------- ------------- ------------------
14:21:23 XLON 3000 109.56 439212553864031
-------------- ---------- ------------- ------------------
14:21:23 XLON 2943 109.56 439212553864032
-------------- ---------- ------------- ------------------
14:21:35 XLON 2464 109.56 439212553864140
-------------- ---------- ------------- ------------------
14:21:35 XLON 9573 109.56 439212553864141
-------------- ---------- ------------- ------------------
14:21:35 XLON 3318 109.56 439212553864142
-------------- ---------- ------------- ------------------
14:22:29 XLON 1200 109.56 439212553864284
-------------- ---------- ------------- ------------------
14:22:29 XLON 2180 109.56 439212553864285
-------------- ---------- ------------- ------------------
14:23:56 XLON 2522 109.56 439212553864527
-------------- ---------- ------------- ------------------
14:23:56 XLON 6951 109.56 439212553864528
-------------- ---------- ------------- ------------------
14:23:56 XLON 1007 109.56 439212553864529
-------------- ---------- ------------- ------------------
14:23:56 XLON 1783 109.56 439212553864530
-------------- ---------- ------------- ------------------
14:24:54 XLON 15334 109.56 439212553864647
-------------- ---------- ------------- ------------------
14:26:24 XLON 2957 109.64 439212553864981
-------------- ---------- ------------- ------------------
14:26:24 XLON 3974 109.64 439212553864982
-------------- ---------- ------------- ------------------
14:26:24 XLON 1200 109.64 439212553864983
-------------- ---------- ------------- ------------------
14:26:29 XLON 3000 109.64 439212553865002
-------------- ---------- ------------- ------------------
14:26:29 XLON 2303 109.64 439212553865003
-------------- ---------- ------------- ------------------
14:26:29 XLON 2322 109.64 439212553865004
-------------- ---------- ------------- ------------------
14:26:29 XLON 3166 109.64 439212553865005
-------------- ---------- ------------- ------------------
14:26:50 XLON 3993 109.64 439212553865070
-------------- ---------- ------------- ------------------
14:26:50 XLON 7544 109.64 439212553865071
-------------- ---------- ------------- ------------------
14:26:50 XLON 401 109.64 439212553865072
-------------- ---------- ------------- ------------------
14:27:21 XLON 3000 109.62 439212553865135
-------------- ---------- ------------- ------------------
14:27:40 XLON 3411 109.60 439212553865212
-------------- ---------- ------------- ------------------
14:27:40 XLON 2235 109.60 439212553865213
-------------- ---------- ------------- ------------------
14:27:40 XLON 3431 109.60 439212553865214
-------------- ---------- ------------- ------------------
14:27:40 XLON 1316 109.60 439212553865215
-------------- ---------- ------------- ------------------
14:27:40 XLON 1012 109.60 439212553865216
-------------- ---------- ------------- ------------------
14:27:44 XLON 3000 109.58 439212553865251
-------------- ---------- ------------- ------------------
14:28:40 XLON 13253 109.52 439212553865372
-------------- ---------- ------------- ------------------
14:29:26 XLON 12165 109.58 439212553865472
-------------- ---------- ------------- ------------------
14:29:26 XLON 3164 109.58 439212553865473
-------------- ---------- ------------- ------------------
14:30:04 XLON 4000 109.56 439212553865705
-------------- ---------- ------------- ------------------
14:30:04 XLON 5000 109.56 439212553865706
-------------- ---------- ------------- ------------------
14:30:04 XLON 4000 109.56 439212553865707
-------------- ---------- ------------- ------------------
14:30:04 XLON 2355 109.56 439212553865708
-------------- ---------- ------------- ------------------
14:30:06 XLON 3303 109.56 439212553865721
-------------- ---------- ------------- ------------------
14:30:27 XLON 107 109.46 439212553865853
-------------- ---------- ------------- ------------------
14:30:27 XLON 45 109.48 439212553865854
-------------- ---------- ------------- ------------------
14:30:27 XLON 1200 109.48 439212553865855
-------------- ---------- ------------- ------------------
14:30:27 XLON 6136 109.48 439212553865856
-------------- ---------- ------------- ------------------
14:30:27 XLON 4616 109.48 439212553865857
-------------- ---------- ------------- ------------------
14:30:50 XLON 3676 109.44 439212553866082
-------------- ---------- ------------- ------------------
14:31:10 XLON 1 109.58 439212553866350
-------------- ---------- ------------- ------------------
14:31:10 XLON 15354 109.58 439212553866351
-------------- ---------- ------------- ------------------
14:31:18 XLON 1012 109.64 439212553866414
-------------- ---------- ------------- ------------------
14:31:18 XLON 1012 109.64 439212553866415
-------------- ---------- ------------- ------------------
14:31:18 XLON 1012 109.64 439212553866416
-------------- ---------- ------------- ------------------
14:31:18 XLON 1733 109.64 439212553866417
-------------- ---------- ------------- ------------------
14:31:21 XLON 7263 109.64 439212553866437
-------------- ---------- ------------- ------------------
14:31:35 XLON 1733 109.62 439212553866509
-------------- ---------- ------------- ------------------
14:31:35 XLON 2842 109.62 439212553866510
-------------- ---------- ------------- ------------------
14:31:35 XLON 3000 109.62 439212553866511
-------------- ---------- ------------- ------------------
14:31:35 XLON 3864 109.62 439212553866512
-------------- ---------- ------------- ------------------
14:31:43 XLON 3520 109.58 439212553866535
-------------- ---------- ------------- ------------------
14:31:55 XLON 609 109.60 439212553866618
-------------- ---------- ------------- ------------------
14:31:55 XLON 1012 109.60 439212553866619
-------------- ---------- ------------- ------------------
14:31:55 XLON 1012 109.60 439212553866620
-------------- ---------- ------------- ------------------
14:31:55 XLON 1012 109.60 439212553866621
-------------- ---------- ------------- ------------------
14:32:14 XLON 11994 109.64 439212553866748
-------------- ---------- ------------- ------------------
14:32:21 XLON 3000 109.64 439212553866783
-------------- ---------- ------------- ------------------
14:32:28 XLON 3036 109.64 439212553866804
-------------- ---------- ------------- ------------------
14:32:57 XLON 4048 109.76 439212553867207
-------------- ---------- ------------- ------------------
14:32:57 XLON 1012 109.76 439212553867208
-------------- ---------- ------------- ------------------
14:32:57 XLON 2024 109.76 439212553867209
-------------- ---------- ------------- ------------------
14:32:57 XLON 1012 109.76 439212553867210
-------------- ---------- ------------- ------------------
14:33:00 XLON 1111 109.76 439212553867247
-------------- ---------- ------------- ------------------
14:33:00 XLON 3500 109.76 439212553867253
-------------- ---------- ------------- ------------------
14:33:00 XLON 3000 109.76 439212553867254
-------------- ---------- ------------- ------------------
14:33:06 XLON 10039 109.70 439212553867327
-------------- ---------- ------------- ------------------
14:33:05 XLON 15355 109.74 439212553867279
-------------- ---------- ------------- ------------------
14:33:22 XLON 36 109.58 439212553867567
-------------- ---------- ------------- ------------------
14:33:30 XLON 1200 109.58 439212553867594
-------------- ---------- ------------- ------------------
14:33:30 XLON 2776 109.58 439212553867595
-------------- ---------- ------------- ------------------
14:33:35 XLON 2292 109.58 439212553867639
-------------- ---------- ------------- ------------------
14:33:35 XLON 1000 109.58 439212553867640
-------------- ---------- ------------- ------------------
14:33:35 XLON 3000 109.58 439212553867641
-------------- ---------- ------------- ------------------
14:33:35 XLON 5686 109.58 439212553867642
-------------- ---------- ------------- ------------------
14:33:51 XLON 3000 109.64 439212553867764
-------------- ---------- ------------- ------------------
14:33:56 XLON 1227 109.64 439212553867780
-------------- ---------- ------------- ------------------
14:33:56 XLON 2441 109.64 439212553867781
-------------- ---------- ------------- ------------------
14:34:10 XLON 5285 109.68 439212553867901
-------------- ---------- ------------- ------------------
14:34:10 XLON 9167 109.68 439212553867902
-------------- ---------- ------------- ------------------
14:34:10 XLON 3500 109.68 439212553867920
-------------- ---------- ------------- ------------------
14:34:10 XLON 3000 109.68 439212553867921
-------------- ---------- ------------- ------------------
14:34:10 XLON 1097 109.68 439212553867922
-------------- ---------- ------------- ------------------
14:34:11 XLON 1417 109.66 439212553867925
-------------- ---------- ------------- ------------------
14:34:32 XLON 15355 109.60 439212553868032
-------------- ---------- ------------- ------------------
14:34:55 XLON 14739 109.52 439212553868141
-------------- ---------- ------------- ------------------
14:35:23 XLON 4500 109.48 439212553868295
-------------- ---------- ------------- ------------------
14:35:23 XLON 10855 109.48 439212553868296
-------------- ---------- ------------- ------------------
14:35:57 XLON 2793 109.42 439212553868459
-------------- ---------- ------------- ------------------
14:35:57 XLON 5486 109.42 439212553868460
-------------- ---------- ------------- ------------------
14:35:57 XLON 2357 109.42 439212553868461
-------------- ---------- ------------- ------------------
14:35:57 XLON 3000 109.42 439212553868462
-------------- ---------- ------------- ------------------
14:35:57 XLON 777 109.42 439212553868463
-------------- ---------- ------------- ------------------
14:36:49 XLON 716 109.46 439212553868693
-------------- ---------- ------------- ------------------
14:37:07 XLON 4981 109.52 439212553868768
-------------- ---------- ------------- ------------------
14:37:07 XLON 4048 109.52 439212553868769
-------------- ---------- ------------- ------------------
14:37:07 XLON 2024 109.52 439212553868770
-------------- ---------- ------------- ------------------
14:37:07 XLON 3036 109.52 439212553868771
-------------- ---------- ------------- ------------------
14:37:07 XLON 471 109.52 439212553868772
-------------- ---------- ------------- ------------------
14:37:31 XLON 3000 109.48 439212553868881
-------------- ---------- ------------- ------------------
14:37:31 XLON 6040 109.50 439212553868882
-------------- ---------- ------------- ------------------
14:37:31 XLON 2900 109.50 439212553868883
-------------- ---------- ------------- ------------------
14:37:31 XLON 3415 109.50 439212553868884
-------------- ---------- ------------- ------------------
14:37:31 XLON 3000 109.50 439212553868885
-------------- ---------- ------------- ------------------
14:37:38 XLON 12527 109.48 439212553868896
-------------- ---------- ------------- ------------------
14:37:50 XLON 3338 109.42 439212553868980
-------------- ---------- ------------- ------------------
14:37:50 XLON 12017 109.42 439212553868981
-------------- ---------- ------------- ------------------
14:38:22 XLON 3897 109.40 439212553869206
-------------- ---------- ------------- ------------------
14:38:22 XLON 11458 109.40 439212553869207
-------------- ---------- ------------- ------------------
14:38:54 XLON 165 109.34 439212553869314
-------------- ---------- ------------- ------------------
14:38:54 XLON 4500 109.34 439212553869315
-------------- ---------- ------------- ------------------
14:38:54 XLON 1500 109.34 439212553869316
-------------- ---------- ------------- ------------------
14:38:54 XLON 520 109.34 439212553869317
-------------- ---------- ------------- ------------------
14:38:54 XLON 8670 109.34 439212553869318
-------------- ---------- ------------- ------------------
14:39:18 XLON 1000 109.40 439212553869415
-------------- ---------- ------------- ------------------
14:39:45 XLON 4048 109.48 439212553869577
-------------- ---------- ------------- ------------------
14:39:45 XLON 1012 109.48 439212553869578
-------------- ---------- ------------- ------------------
14:39:45 XLON 10461 109.48 439212553869579
-------------- ---------- ------------- ------------------
14:39:54 XLON 3931 109.48 439212553869605
-------------- ---------- ------------- ------------------
14:39:54 XLON 3000 109.48 439212553869606
-------------- ---------- ------------- ------------------
14:39:54 XLON 4483 109.48 439212553869607
-------------- ---------- ------------- ------------------
14:39:54 XLON 1818 109.48 439212553869608
-------------- ---------- ------------- ------------------
14:39:54 XLON 2336 109.48 439212553869609
-------------- ---------- ------------- ------------------
14:40:33 XLON 3000 109.52 439212553869924
-------------- ---------- ------------- ------------------
14:40:37 XLON 10708 109.50 439212553869945
-------------- ---------- ------------- ------------------
14:41:32 XLON 3000 109.48 439212553870173
-------------- ---------- ------------- ------------------
14:41:32 XLON 156 109.48 439212553870174
-------------- ---------- ------------- ------------------
14:41:32 XLON 3445 109.48 439212553870165
-------------- ---------- ------------- ------------------
14:41:32 XLON 11910 109.48 439212553870166
-------------- ---------- ------------- ------------------
14:41:42 XLON 1444 109.38 439212553870198
-------------- ---------- ------------- ------------------
14:41:42 XLON 7311 109.38 439212553870199
-------------- ---------- ------------- ------------------
14:41:42 XLON 5444 109.38 439212553870200
-------------- ---------- ------------- ------------------
14:42:49 XLON 8497 109.48 439212553870672
-------------- ---------- ------------- ------------------
14:42:49 XLON 4705 109.48 439212553870673
-------------- ---------- ------------- ------------------
14:43:37 XLON 12816 109.52 439212553870868
-------------- ---------- ------------- ------------------
14:43:37 XLON 2539 109.52 439212553870869
-------------- ---------- ------------- ------------------
14:44:05 XLON 3539 109.66 439212553870960
-------------- ---------- ------------- ------------------
14:44:05 XLON 660 109.66 439212553870961
-------------- ---------- ------------- ------------------
14:44:05 XLON 13035 109.66 439212553870962
-------------- ---------- ------------- ------------------
14:44:11 XLON 15355 109.62 439212553870983
-------------- ---------- ------------- ------------------
14:44:57 XLON 1000 109.60 439212553871129
-------------- ---------- ------------- ------------------
14:44:57 XLON 500 109.60 439212553871130
-------------- ---------- ------------- ------------------
14:44:57 XLON 500 109.60 439212553871131
-------------- ---------- ------------- ------------------
14:44:57 XLON 1000 109.60 439212553871132
-------------- ---------- ------------- ------------------
14:45:00 XLON 10406 109.60 439212553871152
-------------- ---------- ------------- ------------------
14:45:21 XLON 14821 109.56 439212553871262
-------------- ---------- ------------- ------------------
14:45:46 XLON 3000 109.52 439212553871447
-------------- ---------- ------------- ------------------
14:45:46 XLON 686 109.52 439212553871448
-------------- ---------- ------------- ------------------
14:46:00 XLON 4169 109.52 439212553871518
-------------- ---------- ------------- ------------------
14:46:00 XLON 913 109.52 439212553871519
-------------- ---------- ------------- ------------------
14:46:00 XLON 2380 109.52 439212553871520
-------------- ---------- ------------- ------------------
14:46:00 XLON 2049 109.52 439212553871526
-------------- ---------- ------------- ------------------
14:46:00 XLON 2977 109.52 439212553871527
-------------- ---------- ------------- ------------------
14:46:42 XLON 42 109.48 439212553871700
-------------- ---------- ------------- ------------------
14:46:42 XLON 1350 109.48 439212553871701
-------------- ---------- ------------- ------------------
14:46:43 XLON 1000 109.48 439212553871702
-------------- ---------- ------------- ------------------
14:46:43 XLON 1871 109.48 439212553871703
-------------- ---------- ------------- ------------------
14:46:43 XLON 4936 109.48 439212553871704
-------------- ---------- ------------- ------------------
14:46:43 XLON 2727 109.48 439212553871705
-------------- ---------- ------------- ------------------
14:46:43 XLON 3115 109.48 439212553871706
-------------- ---------- ------------- ------------------
14:46:48 XLON 2403 109.48 439212553871714
-------------- ---------- ------------- ------------------
14:46:48 XLON 1000 109.48 439212553871715
-------------- ---------- ------------- ------------------
14:46:48 XLON 6921 109.48 439212553871716
-------------- ---------- ------------- ------------------
14:46:48 XLON 4951 109.48 439212553871717
-------------- ---------- ------------- ------------------
14:47:01 XLON 3158 109.46 439212553871791
-------------- ---------- ------------- ------------------
14:47:31 XLON 12167 109.50 439212553871936
-------------- ---------- ------------- ------------------
14:48:01 XLON 841 109.54 439212553872128
-------------- ---------- ------------- ------------------
14:48:01 XLON 2000 109.54 439212553872129
-------------- ---------- ------------- ------------------
14:48:01 XLON 6000 109.54 439212553872130
-------------- ---------- ------------- ------------------
14:48:01 XLON 500 109.54 439212553872131
-------------- ---------- ------------- ------------------
14:48:01 XLON 1000 109.54 439212553872132
-------------- ---------- ------------- ------------------
14:48:01 XLON 1000 109.54 439212553872133
-------------- ---------- ------------- ------------------
14:48:01 XLON 500 109.54 439212553872134
-------------- ---------- ------------- ------------------
14:48:01 XLON 3000 109.54 439212553872135
-------------- ---------- ------------- ------------------
14:48:01 XLON 427 109.54 439212553872136
-------------- ---------- ------------- ------------------
14:48:19 XLON 8079 109.56 439212553872247
-------------- ---------- ------------- ------------------
14:48:19 XLON 3005 109.56 439212553872248
-------------- ---------- ------------- ------------------
14:48:19 XLON 3729 109.56 439212553872249
-------------- ---------- ------------- ------------------
14:48:19 XLON 542 109.56 439212553872250
-------------- ---------- ------------- ------------------
14:48:57 XLON 2881 109.54 439212553872424
-------------- ---------- ------------- ------------------
14:48:57 XLON 3000 109.54 439212553872425
-------------- ---------- ------------- ------------------
14:48:57 XLON 9474 109.54 439212553872426
-------------- ---------- ------------- ------------------
14:49:21 XLON 2540 109.60 439212553872635
-------------- ---------- ------------- ------------------
14:49:21 XLON 715 109.60 439212553872636
-------------- ---------- ------------- ------------------
14:49:21 XLON 15355 109.58 439212553872622
-------------- ---------- ------------- ------------------
14:50:37 XLON 2135 109.56 439212553873037
-------------- ---------- ------------- ------------------
14:50:37 XLON 3000 109.56 439212553873038
-------------- ---------- ------------- ------------------
14:50:37 XLON 1915 109.56 439212553873039
-------------- ---------- ------------- ------------------
14:50:37 XLON 4483 109.56 439212553873040
-------------- ---------- ------------- ------------------
14:50:42 XLON 4483 109.56 439212553873059
-------------- ---------- ------------- ------------------
14:50:42 XLON 3000 109.56 439212553873060
-------------- ---------- ------------- ------------------
14:50:42 XLON 1035 109.56 439212553873061
-------------- ---------- ------------- ------------------
14:50:47 XLON 3000 109.56 439212553873073
-------------- ---------- ------------- ------------------
14:50:47 XLON 4483 109.56 439212553873074
-------------- ---------- ------------- ------------------
14:50:59 XLON 1293 109.54 439212553873169
-------------- ---------- ------------- ------------------
14:50:59 XLON 1000 109.54 439212553873170
-------------- ---------- ------------- ------------------
14:50:59 XLON 2900 109.54 439212553873171
-------------- ---------- ------------- ------------------
14:50:59 XLON 1000 109.54 439212553873172
-------------- ---------- ------------- ------------------
14:50:59 XLON 2000 109.54 439212553873173
-------------- ---------- ------------- ------------------
14:50:59 XLON 3100 109.54 439212553873174
-------------- ---------- ------------- ------------------
14:50:59 XLON 3000 109.54 439212553873175
-------------- ---------- ------------- ------------------
14:50:59 XLON 1000 109.54 439212553873176
-------------- ---------- ------------- ------------------
14:51:53 XLON 3000 109.54 439212553873538
-------------- ---------- ------------- ------------------
14:51:53 XLON 4794 109.54 439212553873539
-------------- ---------- ------------- ------------------
14:51:53 XLON 3000 109.56 439212553873540
-------------- ---------- ------------- ------------------
14:51:53 XLON 4426 109.56 439212553873541
-------------- ---------- ------------- ------------------
14:52:56 XLON 11909 109.52 439212553873876
-------------- ---------- ------------- ------------------
14:52:56 XLON 3446 109.52 439212553873877
-------------- ---------- ------------- ------------------
14:53:20 XLON 15355 109.56 439212553873951
-------------- ---------- ------------- ------------------
14:53:35 XLON 47 109.58 439212553874049
-------------- ---------- ------------- ------------------
14:53:35 XLON 3000 109.58 439212553874050
-------------- ---------- ------------- ------------------
14:54:16 XLON 12408 109.64 439212553874227
-------------- ---------- ------------- ------------------
14:54:36 XLON 15355 109.66 439212553874336
-------------- ---------- ------------- ------------------
14:54:41 XLON 3230 109.66 439212553874352
-------------- ---------- ------------- ------------------
14:55:16 XLON 6566 109.68 439212553874587
-------------- ---------- ------------- ------------------
14:55:16 XLON 3525 109.68 439212553874588
-------------- ---------- ------------- ------------------
14:55:16 XLON 1876 109.68 439212553874589
-------------- ---------- ------------- ------------------
14:55:42 XLON 36 109.74 439212553874757
-------------- ---------- ------------- ------------------
14:55:42 XLON 2024 109.74 439212553874758
-------------- ---------- ------------- ------------------
14:55:42 XLON 1012 109.74 439212553874759
-------------- ---------- ------------- ------------------
14:55:42 XLON 2530 109.74 439212553874760
-------------- ---------- ------------- ------------------
14:55:45 XLON 12166 109.76 439212553874789
-------------- ---------- ------------- ------------------
14:56:22 XLON 7 109.80 439212553875032
-------------- ---------- ------------- ------------------
14:56:22 XLON 3000 109.80 439212553875033
-------------- ---------- ------------- ------------------
14:56:22 XLON 3992 109.80 439212553875034
-------------- ---------- ------------- ------------------
14:56:27 XLON 8216 109.80 439212553875045
-------------- ---------- ------------- ------------------
14:56:57 XLON 14950 109.78 439212553875180
-------------- ---------- ------------- ------------------
14:57:52 XLON 2700 109.72 439212553875532
-------------- ---------- ------------- ------------------
14:57:52 XLON 2499 109.72 439212553875533
-------------- ---------- ------------- ------------------
14:58:19 XLON 15000 109.72 439212553875717
-------------- ---------- ------------- ------------------
14:58:19 XLON 2420 109.72 439212553875718
-------------- ---------- ------------- ------------------
14:58:25 XLON 2241 109.70 439212553875735
-------------- ---------- ------------- ------------------
14:58:25 XLON 4255 109.70 439212553875736
-------------- ---------- ------------- ------------------
14:58:46 XLON 3000 109.64 439212553875827
-------------- ---------- ------------- ------------------
14:58:50 XLON 3110 109.66 439212553875839
-------------- ---------- ------------- ------------------
14:59:12 XLON 8898 109.68 439212553875927
-------------- ---------- ------------- ------------------
14:59:12 XLON 3000 109.68 439212553875931
-------------- ---------- ------------- ------------------
14:59:12 XLON 2469 109.68 439212553875932
-------------- ---------- ------------- ------------------
14:59:21 XLON 2577 109.68 439212553875973
-------------- ---------- ------------- ------------------
14:59:21 XLON 4698 109.68 439212553875974
-------------- ---------- ------------- ------------------
14:59:21 XLON 3000 109.68 439212553875975
-------------- ---------- ------------- ------------------
14:59:21 XLON 1510 109.68 439212553875976
-------------- ---------- ------------- ------------------
14:59:21 XLON 344 109.68 439212553875977
-------------- ---------- ------------- ------------------
15:00:00 XLON 3000 109.54 439212553876242
-------------- ---------- ------------- ------------------
15:00:01 XLON 10114 109.54 439212553876243
-------------- ---------- ------------- ------------------
15:00:42 XLON 15355 109.46 439212553876511
-------------- ---------- ------------- ------------------
15:00:43 XLON 5144 109.46 439212553876515
-------------- ---------- ------------- ------------------
15:01:07 XLON 3000 109.44 439212553876585
-------------- ---------- ------------- ------------------
15:01:07 XLON 4660 109.44 439212553876586
-------------- ---------- ------------- ------------------
15:01:07 XLON 2700 109.46 439212553876587
-------------- ---------- ------------- ------------------
15:01:07 XLON 1715 109.46 439212553876588
-------------- ---------- ------------- ------------------
15:01:33 XLON 13602 109.40 439212553876695
-------------- ---------- ------------- ------------------
15:01:39 XLON 2342 109.38 439212553876750
-------------- ---------- ------------- ------------------
15:01:39 XLON 900 109.38 439212553876751
-------------- ---------- ------------- ------------------
15:02:07 XLON 912 109.42 439212553877039
-------------- ---------- ------------- ------------------
15:02:07 XLON 2000 109.42 439212553877040
-------------- ---------- ------------- ------------------
15:02:07 XLON 4000 109.42 439212553877041
-------------- ---------- ------------- ------------------
15:02:07 XLON 1000 109.42 439212553877042
-------------- ---------- ------------- ------------------
15:02:07 XLON 5925 109.42 439212553877043
-------------- ---------- ------------- ------------------
15:02:44 XLON 1022 109.42 439212553877264
-------------- ---------- ------------- ------------------
15:02:44 XLON 1012 109.42 439212553877265
-------------- ---------- ------------- ------------------
15:02:44 XLON 3036 109.42 439212553877266
-------------- ---------- ------------- ------------------
15:02:44 XLON 8364 109.42 439212553877267
-------------- ---------- ------------- ------------------
15:02:54 XLON 3109 109.44 439212553877354
-------------- ---------- ------------- ------------------
15:04:00 XLON 5809 109.52 439212553877596
-------------- ---------- ------------- ------------------
15:04:00 XLON 7084 109.52 439212553877597
-------------- ---------- ------------- ------------------
15:04:00 XLON 2462 109.52 439212553877598
-------------- ---------- ------------- ------------------
15:04:01 XLON 2600 109.52 439212553877611
-------------- ---------- ------------- ------------------
15:04:01 XLON 3000 109.52 439212553877612
-------------- ---------- ------------- ------------------
15:04:07 XLON 13502 109.50 439212553877641
-------------- ---------- ------------- ------------------
15:04:07 XLON 1853 109.50 439212553877642
-------------- ---------- ------------- ------------------
15:04:11 XLON 6492 109.48 439212553877661
-------------- ---------- ------------- ------------------
15:04:54 XLON 3767 109.42 439212553877850
-------------- ---------- ------------- ------------------
15:04:54 XLON 3000 109.42 439212553877851
-------------- ---------- ------------- ------------------
15:05:00 XLON 1353 109.44 439212553877888
-------------- ---------- ------------- ------------------
15:05:00 XLON 9658 109.44 439212553877889
-------------- ---------- ------------- ------------------
15:05:10 XLON 14847 109.42 439212553877950
-------------- ---------- ------------- ------------------
15:05:40 XLON 1012 109.38 439212553878082
-------------- ---------- ------------- ------------------
15:06:11 XLON 3000 109.52 439212553878415
-------------- ---------- ------------- ------------------
15:06:11 XLON 150 109.52 439212553878416
-------------- ---------- ------------- ------------------
15:06:25 XLON 15355 109.58 439212553878620
-------------- ---------- ------------- ------------------
15:06:25 XLON 3000 109.58 439212553878628
-------------- ---------- ------------- ------------------
15:06:25 XLON 1200 109.58 439212553878629
-------------- ---------- ------------- ------------------
15:06:25 XLON 11155 109.58 439212553878630
-------------- ---------- ------------- ------------------
15:07:06 XLON 10471 109.64 439212553878973
-------------- ---------- ------------- ------------------
15:07:26 XLON 14966 109.60 439212553879056
-------------- ---------- ------------- ------------------
15:07:47 XLON 752 109.72 439212553879180
-------------- ---------- ------------- ------------------
15:07:47 XLON 14603 109.72 439212553879181
-------------- ---------- ------------- ------------------
15:08:46 XLON 2024 109.72 439212553879627
-------------- ---------- ------------- ------------------
15:08:46 XLON 4048 109.72 439212553879628
-------------- ---------- ------------- ------------------
15:08:46 XLON 8103 109.72 439212553879629
-------------- ---------- ------------- ------------------
15:08:46 XLON 2475 109.72 439212553879630
-------------- ---------- ------------- ------------------
15:08:50 XLON 14901 109.70 439212553879647
-------------- ---------- ------------- ------------------
15:08:50 XLON 123 109.70 439212553879648
-------------- ---------- ------------- ------------------
15:09:35 XLON 15355 109.62 439212553879868
-------------- ---------- ------------- ------------------
15:10:42 XLON 4327 109.74 439212553880175
-------------- ---------- ------------- ------------------
15:10:42 XLON 4585 109.74 439212553880176
-------------- ---------- ------------- ------------------
15:10:42 XLON 1349 109.74 439212553880177
-------------- ---------- ------------- ------------------
15:10:51 XLON 2400 109.74 439212553880262
-------------- ---------- ------------- ------------------
15:10:51 XLON 2682 109.74 439212553880263
-------------- ---------- ------------- ------------------
15:10:53 XLON 15355 109.72 439212553880274
-------------- ---------- ------------- ------------------
15:11:13 XLON 2063 109.70 439212553880426
-------------- ---------- ------------- ------------------
15:11:13 XLON 1000 109.70 439212553880427
-------------- ---------- ------------- ------------------
15:11:27 XLON 1000 109.70 439212553880483
-------------- ---------- ------------- ------------------
15:11:27 XLON 5000 109.70 439212553880484
-------------- ---------- ------------- ------------------
15:11:27 XLON 1000 109.70 439212553880485
-------------- ---------- ------------- ------------------
15:11:27 XLON 2000 109.70 439212553880486
-------------- ---------- ------------- ------------------
15:11:27 XLON 3638 109.70 439212553880487
-------------- ---------- ------------- ------------------
15:11:41 XLON 458 109.68 439212553880563
-------------- ---------- ------------- ------------------
15:11:41 XLON 1000 109.68 439212553880564
-------------- ---------- ------------- ------------------
15:11:41 XLON 1000 109.68 439212553880565
-------------- ---------- ------------- ------------------
15:11:41 XLON 2000 109.68 439212553880566
-------------- ---------- ------------- ------------------
15:11:53 XLON 10503 109.70 439212553880661
-------------- ---------- ------------- ------------------
15:12:16 XLON 527 109.60 439212553880782
-------------- ---------- ------------- ------------------
15:12:16 XLON 13200 109.60 439212553880783
-------------- ---------- ------------- ------------------
15:12:56 XLON 3761 109.54 439212553880952
-------------- ---------- ------------- ------------------
15:12:56 XLON 4500 109.54 439212553880953
-------------- ---------- ------------- ------------------
15:12:56 XLON 7094 109.54 439212553880954
-------------- ---------- ------------- ------------------
15:13:17 XLON 6171 109.56 439212553881097
-------------- ---------- ------------- ------------------
15:13:17 XLON 3000 109.56 439212553881098
-------------- ---------- ------------- ------------------
15:13:17 XLON 5988 109.56 439212553881099
-------------- ---------- ------------- ------------------
15:13:53 XLON 822 109.50 439212553881196
-------------- ---------- ------------- ------------------
15:14:08 XLON 3000 109.48 439212553881288
-------------- ---------- ------------- ------------------
15:14:08 XLON 12355 109.48 439212553881289
-------------- ---------- ------------- ------------------
15:14:53 XLON 86 109.50 439212553881503
-------------- ---------- ------------- ------------------
15:14:53 XLON 11290 109.52 439212553881504
-------------- ---------- ------------- ------------------
15:14:53 XLON 3000 109.52 439212553881505
-------------- ---------- ------------- ------------------
15:14:53 XLON 1319 109.52 439212553881506
-------------- ---------- ------------- ------------------
15:15:01 XLON 15355 109.50 439212553881536
-------------- ---------- ------------- ------------------
15:16:09 XLON 3000 109.70 439212553881970
-------------- ---------- ------------- ------------------
15:16:09 XLON 1247 109.70 439212553881971
-------------- ---------- ------------- ------------------
15:16:14 XLON 3000 109.70 439212553882021
-------------- ---------- ------------- ------------------
15:16:20 XLON 56 109.70 439212553882052
-------------- ---------- ------------- ------------------
15:16:20 XLON 2237 109.70 439212553882053
-------------- ---------- ------------- ------------------
15:16:20 XLON 2689 109.70 439212553882054
-------------- ---------- ------------- ------------------
15:16:22 XLON 2022 109.72 439212553882065
-------------- ---------- ------------- ------------------
15:16:22 XLON 6066 109.72 439212553882066
-------------- ---------- ------------- ------------------
15:16:22 XLON 3870 109.72 439212553882067
-------------- ---------- ------------- ------------------
15:16:32 XLON 15355 109.72 439212553882111
-------------- ---------- ------------- ------------------
15:16:42 XLON 7447 109.68 439212553882166
-------------- ---------- ------------- ------------------
15:17:16 XLON 1466 109.70 439212553882311
-------------- ---------- ------------- ------------------
15:17:16 XLON 1500 109.70 439212553882312
-------------- ---------- ------------- ------------------
15:17:38 XLON 5586 109.70 439212553882412
-------------- ---------- ------------- ------------------
15:17:38 XLON 6803 109.70 439212553882413
-------------- ---------- ------------- ------------------
15:18:18 XLON 554 109.74 439212553882593
-------------- ---------- ------------- ------------------
15:18:18 XLON 1834 109.74 439212553882594
-------------- ---------- ------------- ------------------
15:18:18 XLON 2171 109.74 439212553882595
-------------- ---------- ------------- ------------------
15:18:23 XLON 452 109.74 439212553882620
-------------- ---------- ------------- ------------------
15:18:23 XLON 2370 109.74 439212553882621
-------------- ---------- ------------- ------------------
15:18:23 XLON 3000 109.74 439212553882622
-------------- ---------- ------------- ------------------
15:18:23 XLON 1644 109.74 439212553882623
-------------- ---------- ------------- ------------------
15:18:28 XLON 1409 109.74 439212553882651
-------------- ---------- ------------- ------------------
15:18:28 XLON 1939 109.74 439212553882652
-------------- ---------- ------------- ------------------
15:18:28 XLON 296 109.74 439212553882653
-------------- ---------- ------------- ------------------
15:18:40 XLON 15355 109.70 439212553882704
-------------- ---------- ------------- ------------------
15:18:40 XLON 2968 109.70 439212553882710
-------------- ---------- ------------- ------------------
15:18:40 XLON 5409 109.70 439212553882711
-------------- ---------- ------------- ------------------
15:19:01 XLON 6724 109.64 439212553882862
-------------- ---------- ------------- ------------------
15:19:32 XLON 6027 109.62 439212553883034
-------------- ---------- ------------- ------------------
15:19:32 XLON 7124 109.62 439212553883035
-------------- ---------- ------------- ------------------
15:20:04 XLON 1240 109.54 439212553883248
-------------- ---------- ------------- ------------------
15:20:04 XLON 1000 109.54 439212553883249
-------------- ---------- ------------- ------------------
15:20:04 XLON 2000 109.54 439212553883250
-------------- ---------- ------------- ------------------
15:20:04 XLON 11115 109.54 439212553883251
-------------- ---------- ------------- ------------------
15:21:02 XLON 7317 109.60 439212553883548
-------------- ---------- ------------- ------------------
15:21:02 XLON 8038 109.60 439212553883549
-------------- ---------- ------------- ------------------
15:21:29 XLON 2937 109.58 439212553883688
-------------- ---------- ------------- ------------------
15:21:29 XLON 2308 109.58 439212553883689
-------------- ---------- ------------- ------------------
15:21:29 XLON 2343 109.58 439212553883690
-------------- ---------- ------------- ------------------
15:21:29 XLON 3532 109.58 439212553883691
-------------- ---------- ------------- ------------------
15:21:29 XLON 4235 109.58 439212553883692
-------------- ---------- ------------- ------------------
15:22:03 XLON 10249 109.56 439212553883843
-------------- ---------- ------------- ------------------
15:22:03 XLON 5106 109.56 439212553883844
-------------- ---------- ------------- ------------------
15:22:53 XLON 10547 109.54 439212553884037
-------------- ---------- ------------- ------------------
15:22:53 XLON 4808 109.54 439212553884038
-------------- ---------- ------------- ------------------
15:23:50 XLON 588 109.60 439212553884287
-------------- ---------- ------------- ------------------
15:23:50 XLON 1011 109.60 439212553884288
-------------- ---------- ------------- ------------------
15:23:50 XLON 12021 109.60 439212553884289
-------------- ---------- ------------- ------------------
15:23:55 XLON 111 109.60 439212553884307
-------------- ---------- ------------- ------------------
15:23:55 XLON 3000 109.60 439212553884308
-------------- ---------- ------------- ------------------
15:24:28 XLON 2046 109.64 439212553884500
-------------- ---------- ------------- ------------------
15:24:28 XLON 1734 109.64 439212553884501
-------------- ---------- ------------- ------------------
15:24:28 XLON 4255 109.64 439212553884502
-------------- ---------- ------------- ------------------
15:24:28 XLON 2396 109.64 439212553884503
-------------- ---------- ------------- ------------------
15:24:28 XLON 3000 109.64 439212553884504
-------------- ---------- ------------- ------------------
15:24:28 XLON 1869 109.64 439212553884505
-------------- ---------- ------------- ------------------
15:24:35 XLON 13225 109.60 439212553884538
-------------- ---------- ------------- ------------------
15:24:35 XLON 784 109.60 439212553884539
-------------- ---------- ------------- ------------------
15:25:49 XLON 2229 109.56 439212553884827
-------------- ---------- ------------- ------------------
15:25:49 XLON 2124 109.56 439212553884828
-------------- ---------- ------------- ------------------
15:26:02 XLON 1180 109.54 439212553884941
-------------- ---------- ------------- ------------------
15:26:02 XLON 8775 109.54 439212553884942
-------------- ---------- ------------- ------------------
15:26:02 XLON 472 109.54 439212553884943
-------------- ---------- ------------- ------------------
15:26:07 XLON 541 109.54 439212553884970
-------------- ---------- ------------- ------------------
15:26:07 XLON 3000 109.54 439212553884971
-------------- ---------- ------------- ------------------
15:26:15 XLON 8088 109.54 439212553885016
-------------- ---------- ------------- ------------------
15:26:15 XLON 7267 109.54 439212553885017
-------------- ---------- ------------- ------------------
15:26:38 XLON 4603 109.60 439212553885149
-------------- ---------- ------------- ------------------
15:26:38 XLON 5894 109.60 439212553885150
-------------- ---------- ------------- ------------------
15:26:38 XLON 3033 109.60 439212553885151
-------------- ---------- ------------- ------------------
15:26:38 XLON 977 109.60 439212553885152
-------------- ---------- ------------- ------------------
15:27:22 XLON 6000 109.46 439212553885290
-------------- ---------- ------------- ------------------
15:27:22 XLON 3000 109.46 439212553885291
-------------- ---------- ------------- ------------------
15:27:22 XLON 6355 109.46 439212553885292
-------------- ---------- ------------- ------------------
15:28:37 XLON 4572 109.48 439212553885768
-------------- ---------- ------------- ------------------
15:28:37 XLON 3000 109.48 439212553885769
-------------- ---------- ------------- ------------------
15:28:37 XLON 397 109.48 439212553885770
-------------- ---------- ------------- ------------------
15:28:37 XLON 1200 109.48 439212553885771
-------------- ---------- ------------- ------------------
15:28:37 XLON 1200 109.48 439212553885772
-------------- ---------- ------------- ------------------
15:28:37 XLON 3068 109.48 439212553885773
-------------- ---------- ------------- ------------------
15:28:54 XLON 6780 109.42 439212553885873
-------------- ---------- ------------- ------------------
15:28:54 XLON 7897 109.42 439212553885874
-------------- ---------- ------------- ------------------
15:29:24 XLON 15355 109.44 439212553886011
-------------- ---------- ------------- ------------------
15:30:01 XLON 3000 109.62 439212553886730
-------------- ---------- ------------- ------------------
15:30:28 XLON 15355 109.68 439212553887296
-------------- ---------- ------------- ------------------
15:31:12 XLON 3000 109.78 439212553887813
-------------- ---------- ------------- ------------------
15:31:16 XLON 7659 109.76 439212553887834
-------------- ---------- ------------- ------------------
15:31:16 XLON 1542 109.76 439212553887835
-------------- ---------- ------------- ------------------
15:31:37 XLON 15355 109.80 439212553888054
-------------- ---------- ------------- ------------------
15:32:04 XLON 15355 109.72 439212553888233
-------------- ---------- ------------- ------------------
15:32:22 XLON 3200 109.74 439212553888326
-------------- ---------- ------------- ------------------
15:32:22 XLON 78 109.74 439212553888327
-------------- ---------- ------------- ------------------
15:32:36 XLON 15059 109.74 439212553888448
-------------- ---------- ------------- ------------------
15:33:07 XLON 310 109.72 439212553888609
-------------- ---------- ------------- ------------------
15:33:07 XLON 6000 109.72 439212553888610
-------------- ---------- ------------- ------------------
15:33:07 XLON 6680 109.72 439212553888611
-------------- ---------- ------------- ------------------
15:33:36 XLON 7127 109.70 439212553888768
-------------- ---------- ------------- ------------------
15:33:36 XLON 1073 109.70 439212553888769
-------------- ---------- ------------- ------------------
15:33:36 XLON 7155 109.70 439212553888770
-------------- ---------- ------------- ------------------
15:34:20 XLON 3894 109.68 439212553889022
-------------- ---------- ------------- ------------------
15:34:20 XLON 11461 109.68 439212553889023
-------------- ---------- ------------- ------------------
15:35:06 XLON 1187 109.64 439212553889227
-------------- ---------- ------------- ------------------
15:35:10 XLON 14168 109.64 439212553889259
-------------- ---------- ------------- ------------------
15:35:40 XLON 15355 109.78 439212553889550
-------------- ---------- ------------- ------------------
15:36:02 XLON 14696 109.74 439212553889689
-------------- ---------- ------------- ------------------
15:36:39 XLON 1011 109.62 439212553890134
-------------- ---------- ------------- ------------------
15:36:39 XLON 2237 109.62 439212553890135
-------------- ---------- ------------- ------------------
15:37:00 XLON 14973 109.60 439212553890245
-------------- ---------- ------------- ------------------
15:37:36 XLON 3557 109.56 439212553890452
-------------- ---------- ------------- ------------------
15:37:36 XLON 1000 109.56 439212553890453
-------------- ---------- ------------- ------------------
15:37:36 XLON 2000 109.56 439212553890454
-------------- ---------- ------------- ------------------
15:37:36 XLON 7393 109.56 439212553890455
-------------- ---------- ------------- ------------------
15:38:12 XLON 9603 109.54 439212553890619
-------------- ---------- ------------- ------------------
15:38:12 XLON 5752 109.54 439212553890620
-------------- ---------- ------------- ------------------
15:39:10 XLON 9000 109.60 439212553891027
-------------- ---------- ------------- ------------------
15:39:10 XLON 5331 109.60 439212553891037
-------------- ---------- ------------- ------------------
15:39:20 XLON 3600 109.58 439212553891106
-------------- ---------- ------------- ------------------
15:39:20 XLON 11000 109.58 439212553891107
-------------- ---------- ------------- ------------------
15:39:20 XLON 755 109.58 439212553891108
-------------- ---------- ------------- ------------------
15:39:56 XLON 15355 109.56 439212553891279
-------------- ---------- ------------- ------------------
15:40:44 XLON 12098 109.64 439212553891631
-------------- ---------- ------------- ------------------
15:41:17 XLON 4992 109.64 439212553891843
-------------- ---------- ------------- ------------------
15:41:25 XLON 15355 109.60 439212553891907
-------------- ---------- ------------- ------------------
15:42:28 XLON 14019 109.62 439212553892341
-------------- ---------- ------------- ------------------
15:43:05 XLON 1093 109.58 439212553892621
-------------- ---------- ------------- ------------------
15:43:05 XLON 14262 109.58 439212553892622
-------------- ---------- ------------- ------------------
15:43:30 XLON 3180 109.48 439212553892761
-------------- ---------- ------------- ------------------
15:43:30 XLON 4500 109.48 439212553892762
-------------- ---------- ------------- ------------------
15:43:30 XLON 1500 109.48 439212553892763
-------------- ---------- ------------- ------------------
15:43:30 XLON 1500 109.48 439212553892764
-------------- ---------- ------------- ------------------
15:43:30 XLON 4044 109.48 439212553892767
-------------- ---------- ------------- ------------------
15:43:30 XLON 631 109.48 439212553892768
-------------- ---------- ------------- ------------------
15:44:13 XLON 14569 109.42 439212553892994
-------------- ---------- ------------- ------------------
15:45:12 XLON 668 109.42 439212553893487
-------------- ---------- ------------- ------------------
15:45:12 XLON 14687 109.42 439212553893488
-------------- ---------- ------------- ------------------
15:45:37 XLON 14993 109.44 439212553893701
-------------- ---------- ------------- ------------------
15:46:16 XLON 3307 109.38 439212553893905
-------------- ---------- ------------- ------------------
15:47:12 XLON 1044 109.46 439212553894372
-------------- ---------- ------------- ------------------
15:47:12 XLON 5 109.46 439212553894378
-------------- ---------- ------------- ------------------
15:47:14 XLON 1267 109.46 439212553894385
-------------- ---------- ------------- ------------------
15:47:14 XLON 1840 109.46 439212553894386
-------------- ---------- ------------- ------------------
15:47:14 XLON 2022 109.46 439212553894387
-------------- ---------- ------------- ------------------
15:47:14 XLON 6066 109.46 439212553894388
-------------- ---------- ------------- ------------------
15:47:14 XLON 1076 109.46 439212553894389
-------------- ---------- ------------- ------------------
15:47:18 XLON 1 109.46 439212553894412
-------------- ---------- ------------- ------------------
15:47:18 XLON 3000 109.46 439212553894413
-------------- ---------- ------------- ------------------
15:47:49 XLON 8561 109.48 439212553894520
-------------- ---------- ------------- ------------------
15:47:49 XLON 3000 109.48 439212553894529
-------------- ---------- ------------- ------------------
15:47:49 XLON 1284 109.48 439212553894530
-------------- ---------- ------------- ------------------
15:47:49 XLON 11071 109.48 439212553894531
-------------- ---------- ------------- ------------------
15:47:57 XLON 4616 109.42 439212553894588
-------------- ---------- ------------- ------------------
15:47:57 XLON 911 109.42 439212553894589
-------------- ---------- ------------- ------------------
15:48:09 XLON 5590 109.42 439212553894632
-------------- ---------- ------------- ------------------
15:48:09 XLON 1200 109.42 439212553894639
-------------- ---------- ------------- ------------------
15:48:09 XLON 4616 109.42 439212553894640
-------------- ---------- ------------- ------------------
15:48:09 XLON 3000 109.42 439212553894641
-------------- ---------- ------------- ------------------
15:48:09 XLON 6539 109.42 439212553894642
-------------- ---------- ------------- ------------------
15:48:38 XLON 4000 109.36 439212553894822
-------------- ---------- ------------- ------------------
15:48:38 XLON 5000 109.36 439212553894823
-------------- ---------- ------------- ------------------
15:48:38 XLON 598 109.36 439212553894824
-------------- ---------- ------------- ------------------
15:49:41 XLON 4044 109.34 439212553895204
-------------- ---------- ------------- ------------------
15:49:41 XLON 6066 109.34 439212553895205
-------------- ---------- ------------- ------------------
15:49:41 XLON 4044 109.34 439212553895206
-------------- ---------- ------------- ------------------
15:49:41 XLON 703 109.34 439212553895207
-------------- ---------- ------------- ------------------
15:49:51 XLON 15084 109.32 439212553895307
-------------- ---------- ------------- ------------------
15:50:43 XLON 9000 109.28 439212553895640
-------------- ---------- ------------- ------------------
15:50:43 XLON 3000 109.28 439212553895641
-------------- ---------- ------------- ------------------
15:50:43 XLON 3355 109.28 439212553895642
-------------- ---------- ------------- ------------------
15:51:08 XLON 15355 109.26 439212553895820
-------------- ---------- ------------- ------------------
15:51:45 XLON 6115 109.28 439212553896009
-------------- ---------- ------------- ------------------
15:51:45 XLON 4484 109.28 439212553896010
-------------- ---------- ------------- ------------------
15:51:45 XLON 2131 109.28 439212553896011
-------------- ---------- ------------- ------------------
15:51:45 XLON 1550 109.28 439212553896012
-------------- ---------- ------------- ------------------
15:52:25 XLON 14696 109.36 439212553896235
-------------- ---------- ------------- ------------------
15:52:27 XLON 4705 109.34 439212553896304
-------------- ---------- ------------- ------------------
15:52:27 XLON 10373 109.34 439212553896305
-------------- ---------- ------------- ------------------
15:52:27 XLON 277 109.34 439212553896306
-------------- ---------- ------------- ------------------
15:53:15 XLON 570 109.22 439212553896591
-------------- ---------- ------------- ------------------
15:53:20 XLON 4001 109.22 439212553896624
-------------- ---------- ------------- ------------------
15:53:20 XLON 4890 109.22 439212553896625
-------------- ---------- ------------- ------------------
15:53:20 XLON 1000 109.22 439212553896626
-------------- ---------- ------------- ------------------
15:53:20 XLON 2000 109.22 439212553896627
-------------- ---------- ------------- ------------------
15:53:20 XLON 2768 109.22 439212553896628
-------------- ---------- ------------- ------------------
15:53:35 XLON 6176 109.14 439212553896794
-------------- ---------- ------------- ------------------
15:53:41 XLON 12265 109.14 439212553896879
-------------- ---------- ------------- ------------------
15:53:41 XLON 3090 109.14 439212553896880
-------------- ---------- ------------- ------------------
15:54:18 XLON 568 109.22 439212553897229
-------------- ---------- ------------- ------------------
15:54:18 XLON 3500 109.22 439212553897230
-------------- ---------- ------------- ------------------
15:54:18 XLON 6185 109.22 439212553897231
-------------- ---------- ------------- ------------------
15:54:50 XLON 15355 109.20 439212553897378
-------------- ---------- ------------- ------------------
15:55:14 XLON 3839 109.14 439212553897516
-------------- ---------- ------------- ------------------
15:55:19 XLON 2599 109.12 439212553897576
-------------- ---------- ------------- ------------------
15:55:19 XLON 12460 109.12 439212553897577
-------------- ---------- ------------- ------------------
15:55:19 XLON 296 109.12 439212553897578
-------------- ---------- ------------- ------------------
15:56:11 XLON 14686 109.20 439212553898106
-------------- ---------- ------------- ------------------
15:56:31 XLON 13164 109.22 439212553898305
-------------- ---------- ------------- ------------------
15:56:55 XLON 9302 109.18 439212553898560
-------------- ---------- ------------- ------------------
15:56:55 XLON 3825 109.18 439212553898561
-------------- ---------- ------------- ------------------
15:57:19 XLON 3129 109.14 439212553898902
-------------- ---------- ------------- ------------------
15:57:26 XLON 15339 109.12 439212553899014
-------------- ---------- ------------- ------------------
15:58:21 XLON 15355 109.12 439212553899775
-------------- ---------- ------------- ------------------
15:58:39 XLON 3897 109.08 439212553899949
-------------- ---------- ------------- ------------------
15:58:39 XLON 2412 109.08 439212553899950
-------------- ---------- ------------- ------------------
15:58:39 XLON 1365 109.08 439212553899951
-------------- ---------- ------------- ------------------
15:58:39 XLON 7547 109.08 439212553899952
-------------- ---------- ------------- ------------------
15:58:55 XLON 1 109.10 439212553900131
-------------- ---------- ------------- ------------------
15:59:13 XLON 2700 109.10 439212553900294
-------------- ---------- ------------- ------------------
15:59:24 XLON 3000 109.14 439212553900406
-------------- ---------- ------------- ------------------
15:59:24 XLON 12 109.14 439212553900407
-------------- ---------- ------------- ------------------
15:59:29 XLON 4439 109.10 439212553900497
-------------- ---------- ------------- ------------------
15:59:29 XLON 3300 109.10 439212553900498
-------------- ---------- ------------- ------------------
15:59:29 XLON 5514 109.10 439212553900499
-------------- ---------- ------------- ------------------
15:59:29 XLON 3000 109.10 439212553900500
-------------- ---------- ------------- ------------------
15:59:29 XLON 1200 109.10 439212553900501
-------------- ---------- ------------- ------------------
15:59:29 XLON 3500 109.12 439212553900502
-------------- ---------- ------------- ------------------
15:59:29 XLON 3000 109.12 439212553900503
-------------- ---------- ------------- ------------------
15:59:29 XLON 800 109.12 439212553900504
-------------- ---------- ------------- ------------------
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
Media: https://www.vodafone.com/news-and-media/contact-us
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.
END
POSFDUFWSEFSELF
(END) Dow Jones Newswires
November 30, 2021 12:51 ET (17:51 GMT)
Vodafone (LSE:0LQQ)
Gráfica de Acción Histórica
De Mar 2024 a Abr 2024
Vodafone (LSE:0LQQ)
Gráfica de Acción Histórica
De Abr 2023 a Abr 2024
