TIDMVOD
RNS Number : 2915U
Vodafone Group Plc
01 December 2021
1 December 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: 1 December 2021
Number of ordinary shares of
20 (20/21) US cents each purchased: 5,706,084
----------------
Highest price paid per share
(pence): 112.58
----------------
Lowest price paid per share
(pence): 110.60
----------------
Volume weighted average price
paid per share (pence): 111.68
----------------
Vodafone intends to hold the purchased shares in treasury.
Following the purchase of these shares, Vodafone holds
1,536,633,937 of its ordinary shares in treasury and has
27,280,993,931 ordinary shares in issue (excluding treasury
shares).
As part of the Programme, Goldman Sachs (213800TB53ELEUKM7Q6)
purchases Vodafone ordinary shares and sells such shares to
Vodafone. In connection with the above purchases, on 1 December
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 1 December 2021
is set out below.
Schedule of purchases - aggregate information
Trading venue Volume weighted average Aggregated volume
price (pence per share)
XLON 111.68 5,706,084
------------------------- ------------------
Schedule of purchases - individual transactions
Transaction Trading Venue Number of Price Per Transaction
Time Shares Share (GBP) Reference Number
08:39:43 XLON 15381 110.60 439831029099840
-------------- ---------- ------------- ------------------
08:42:20 XLON 12665 110.78 439831029100362
-------------- ---------- ------------- ------------------
08:42:21 XLON 12445 110.78 439831029100363
-------------- ---------- ------------- ------------------
08:42:53 XLON 3000 110.88 439831029100479
-------------- ---------- ------------- ------------------
08:43:45 XLON 1739 110.88 439831029100765
-------------- ---------- ------------- ------------------
08:43:45 XLON 13089 110.88 439831029100766
-------------- ---------- ------------- ------------------
08:43:57 XLON 3349 110.88 439831029100795
-------------- ---------- ------------- ------------------
08:43:57 XLON 58 110.88 439831029100796
-------------- ---------- ------------- ------------------
08:44:42 XLON 13548 110.86 439831029100940
-------------- ---------- ------------- ------------------
08:45:57 XLON 15395 110.84 439831029101199
-------------- ---------- ------------- ------------------
08:46:57 XLON 14061 110.90 439831029101433
-------------- ---------- ------------- ------------------
08:47:56 XLON 13092 110.94 439831029101615
-------------- ---------- ------------- ------------------
08:47:56 XLON 2303 110.94 439831029101616
-------------- ---------- ------------- ------------------
08:49:46 XLON 15282 110.94 439831029101920
-------------- ---------- ------------- ------------------
08:49:47 XLON 15395 110.94 439831029101924
-------------- ---------- ------------- ------------------
08:50:58 XLON 4212 111.10 439831029102203
-------------- ---------- ------------- ------------------
08:50:58 XLON 2302 111.10 439831029102204
-------------- ---------- ------------- ------------------
08:50:58 XLON 8881 111.10 439831029102205
-------------- ---------- ------------- ------------------
08:52:42 XLON 3000 111.16 439831029102521
-------------- ---------- ------------- ------------------
08:52:49 XLON 3000 111.16 439831029102535
-------------- ---------- ------------- ------------------
08:53:07 XLON 6440 111.12 439831029102567
-------------- ---------- ------------- ------------------
08:53:07 XLON 2972 111.12 439831029102568
-------------- ---------- ------------- ------------------
08:53:07 XLON 3000 111.12 439831029102571
-------------- ---------- ------------- ------------------
08:53:31 XLON 13832 111.12 439831029102611
-------------- ---------- ------------- ------------------
08:54:39 XLON 15395 110.98 439831029102802
-------------- ---------- ------------- ------------------
08:56:21 XLON 3000 110.98 439831029103081
-------------- ---------- ------------- ------------------
08:56:40 XLON 4662 111.02 439831029103118
-------------- ---------- ------------- ------------------
08:56:40 XLON 7629 111.02 439831029103119
-------------- ---------- ------------- ------------------
08:57:19 XLON 5189 111.08 439831029103254
-------------- ---------- ------------- ------------------
08:57:19 XLON 10206 111.08 439831029103255
-------------- ---------- ------------- ------------------
08:58:35 XLON 15199 111.14 439831029103534
-------------- ---------- ------------- ------------------
09:00:01 XLON 10165 111.10 439831029103785
-------------- ---------- ------------- ------------------
09:00:01 XLON 5230 111.10 439831029103786
-------------- ---------- ------------- ------------------
09:00:40 XLON 15395 111.10 439831029103904
-------------- ---------- ------------- ------------------
09:02:06 XLON 14576 111.16 439831029104224
-------------- ---------- ------------- ------------------
09:03:30 XLON 3000 111.10 439831029104544
-------------- ---------- ------------- ------------------
09:03:30 XLON 6336 111.12 439831029104545
-------------- ---------- ------------- ------------------
09:03:30 XLON 5572 111.12 439831029104546
-------------- ---------- ------------- ------------------
09:04:04 XLON 15395 111.08 439831029104637
-------------- ---------- ------------- ------------------
09:04:40 XLON 3132 111.10 439831029104710
-------------- ---------- ------------- ------------------
09:05:09 XLON 14045 111.06 439831029104798
-------------- ---------- ------------- ------------------
09:06:09 XLON 2116 111.00 439831029105011
-------------- ---------- ------------- ------------------
09:06:09 XLON 13279 111.00 439831029105012
-------------- ---------- ------------- ------------------
09:07:58 XLON 2800 111.06 439831029105368
-------------- ---------- ------------- ------------------
09:07:58 XLON 3000 111.06 439831029105369
-------------- ---------- ------------- ------------------
09:09:04 XLON 22086 111.10 439831029105549
-------------- ---------- ------------- ------------------
09:09:56 XLON 15395 111.26 439831029105691
-------------- ---------- ------------- ------------------
09:10:16 XLON 807 111.22 439831029105789
-------------- ---------- ------------- ------------------
09:10:16 XLON 2572 111.22 439831029105790
-------------- ---------- ------------- ------------------
09:10:47 XLON 15395 110.98 439831029105884
-------------- ---------- ------------- ------------------
09:12:30 XLON 5085 111.22 439831029106188
-------------- ---------- ------------- ------------------
09:12:30 XLON 1793 111.22 439831029106189
-------------- ---------- ------------- ------------------
09:12:30 XLON 6131 111.22 439831029106190
-------------- ---------- ------------- ------------------
09:13:18 XLON 3000 111.16 439831029106303
-------------- ---------- ------------- ------------------
09:13:18 XLON 106 111.16 439831029106304
-------------- ---------- ------------- ------------------
09:13:42 XLON 14453 111.16 439831029106395
-------------- ---------- ------------- ------------------
09:15:29 XLON 1595 111.30 439831029106636
-------------- ---------- ------------- ------------------
09:15:29 XLON 11717 111.30 439831029106637
-------------- ---------- ------------- ------------------
09:16:07 XLON 15395 111.16 439831029106722
-------------- ---------- ------------- ------------------
09:17:56 XLON 4012 111.20 439831029107098
-------------- ---------- ------------- ------------------
09:17:56 XLON 2482 111.20 439831029107099
-------------- ---------- ------------- ------------------
09:18:13 XLON 2828 111.18 439831029107156
-------------- ---------- ------------- ------------------
09:18:13 XLON 6019 111.18 439831029107157
-------------- ---------- ------------- ------------------
09:18:13 XLON 3000 111.18 439831029107162
-------------- ---------- ------------- ------------------
09:18:50 XLON 3407 111.12 439831029107258
-------------- ---------- ------------- ------------------
09:18:50 XLON 9671 111.12 439831029107259
-------------- ---------- ------------- ------------------
09:20:01 XLON 9897 111.08 439831029107434
-------------- ---------- ------------- ------------------
09:20:01 XLON 5086 111.08 439831029107435
-------------- ---------- ------------- ------------------
09:21:38 XLON 6490 111.08 439831029107638
-------------- ---------- ------------- ------------------
09:21:38 XLON 8905 111.08 439831029107639
-------------- ---------- ------------- ------------------
09:22:44 XLON 15395 111.06 439831029107768
-------------- ---------- ------------- ------------------
09:22:48 XLON 6168 111.02 439831029107824
-------------- ---------- ------------- ------------------
09:23:23 XLON 1417 110.96 439831029107964
-------------- ---------- ------------- ------------------
09:23:23 XLON 4494 110.96 439831029107965
-------------- ---------- ------------- ------------------
09:23:23 XLON 6114 110.96 439831029107966
-------------- ---------- ------------- ------------------
09:25:02 XLON 15395 110.80 439831029108274
-------------- ---------- ------------- ------------------
09:26:44 XLON 3000 110.84 439831029108549
-------------- ---------- ------------- ------------------
09:26:49 XLON 3000 110.84 439831029108559
-------------- ---------- ------------- ------------------
09:26:55 XLON 6095 110.80 439831029108573
-------------- ---------- ------------- ------------------
09:27:53 XLON 15395 110.68 439831029108679
-------------- ---------- ------------- ------------------
09:27:59 XLON 6177 110.66 439831029108685
-------------- ---------- ------------- ------------------
09:30:00 XLON 3000 110.82 439831029108945
-------------- ---------- ------------- ------------------
09:30:00 XLON 3300 110.82 439831029108946
-------------- ---------- ------------- ------------------
09:30:00 XLON 1446 110.82 439831029108947
-------------- ---------- ------------- ------------------
09:30:09 XLON 3000 110.76 439831029108979
-------------- ---------- ------------- ------------------
09:30:39 XLON 15395 110.78 439831029109045
-------------- ---------- ------------- ------------------
09:31:41 XLON 3580 111.04 439831029109233
-------------- ---------- ------------- ------------------
09:32:20 XLON 3000 111.26 439831029109387
-------------- ---------- ------------- ------------------
09:32:20 XLON 150 111.26 439831029109388
-------------- ---------- ------------- ------------------
09:32:27 XLON 2291 111.30 439831029109433
-------------- ---------- ------------- ------------------
09:32:34 XLON 3000 111.30 439831029109440
-------------- ---------- ------------- ------------------
09:32:34 XLON 2800 111.30 439831029109441
-------------- ---------- ------------- ------------------
09:32:34 XLON 707 111.30 439831029109442
-------------- ---------- ------------- ------------------
09:33:11 XLON 14277 111.42 439831029109609
-------------- ---------- ------------- ------------------
09:34:41 XLON 15395 111.52 439831029109905
-------------- ---------- ------------- ------------------
09:37:06 XLON 14873 111.64 439831029110264
-------------- ---------- ------------- ------------------
09:37:06 XLON 2427 111.62 439831029110284
-------------- ---------- ------------- ------------------
09:37:06 XLON 2606 111.62 439831029110285
-------------- ---------- ------------- ------------------
09:38:30 XLON 3000 111.78 439831029110575
-------------- ---------- ------------- ------------------
09:38:35 XLON 3000 111.78 439831029110576
-------------- ---------- ------------- ------------------
09:38:35 XLON 1000 111.78 439831029110577
-------------- ---------- ------------- ------------------
09:38:35 XLON 4879 111.78 439831029110578
-------------- ---------- ------------- ------------------
09:38:57 XLON 4947 111.76 439831029110652
-------------- ---------- ------------- ------------------
09:38:57 XLON 10448 111.76 439831029110653
-------------- ---------- ------------- ------------------
09:41:12 XLON 15395 111.82 439831029110973
-------------- ---------- ------------- ------------------
09:42:12 XLON 15395 111.74 439831029111188
-------------- ---------- ------------- ------------------
09:43:43 XLON 15395 111.76 439831029111372
-------------- ---------- ------------- ------------------
09:45:12 XLON 15158 111.82 439831029111691
-------------- ---------- ------------- ------------------
09:47:47 XLON 254 111.88 439831029112343
-------------- ---------- ------------- ------------------
09:47:47 XLON 2015 111.88 439831029112344
-------------- ---------- ------------- ------------------
09:47:47 XLON 1665 111.88 439831029112345
-------------- ---------- ------------- ------------------
09:47:47 XLON 3000 111.88 439831029112346
-------------- ---------- ------------- ------------------
09:47:47 XLON 925 111.88 439831029112347
-------------- ---------- ------------- ------------------
09:47:52 XLON 1204 111.88 439831029112351
-------------- ---------- ------------- ------------------
09:47:52 XLON 3000 111.88 439831029112352
-------------- ---------- ------------- ------------------
09:47:52 XLON 1028 111.88 439831029112353
-------------- ---------- ------------- ------------------
09:48:04 XLON 500 111.88 439831029112357
-------------- ---------- ------------- ------------------
09:48:04 XLON 2854 111.88 439831029112358
-------------- ---------- ------------- ------------------
09:49:07 XLON 12972 111.84 439831029112502
-------------- ---------- ------------- ------------------
09:50:13 XLON 15395 111.86 439831029112745
-------------- ---------- ------------- ------------------
09:52:17 XLON 8977 111.96 439831029113237
-------------- ---------- ------------- ------------------
09:52:17 XLON 6418 111.96 439831029113238
-------------- ---------- ------------- ------------------
09:53:27 XLON 15395 111.96 439831029113423
-------------- ---------- ------------- ------------------
09:55:18 XLON 13783 111.92 439831029113668
-------------- ---------- ------------- ------------------
09:55:18 XLON 1612 111.92 439831029113669
-------------- ---------- ------------- ------------------
09:57:21 XLON 15395 111.94 439831029113988
-------------- ---------- ------------- ------------------
09:59:10 XLON 15381 112.06 439831029114303
-------------- ---------- ------------- ------------------
10:00:32 XLON 4465 112.02 439831029114519
-------------- ---------- ------------- ------------------
10:00:32 XLON 1842 112.02 439831029114520
-------------- ---------- ------------- ------------------
10:00:32 XLON 6922 112.02 439831029114521
-------------- ---------- ------------- ------------------
10:00:32 XLON 2050 112.02 439831029114522
-------------- ---------- ------------- ------------------
10:01:46 XLON 7258 112.06 439831029114746
-------------- ---------- ------------- ------------------
10:02:02 XLON 1170 112.12 439831029114772
-------------- ---------- ------------- ------------------
10:02:02 XLON 9463 112.12 439831029114773
-------------- ---------- ------------- ------------------
10:03:11 XLON 7738 112.12 439831029114986
-------------- ---------- ------------- ------------------
10:03:11 XLON 6666 112.12 439831029114987
-------------- ---------- ------------- ------------------
10:04:35 XLON 15395 112.08 439831029115131
-------------- ---------- ------------- ------------------
10:05:49 XLON 4500 112.04 439831029115388
-------------- ---------- ------------- ------------------
10:05:49 XLON 10895 112.04 439831029115389
-------------- ---------- ------------- ------------------
10:06:48 XLON 15304 111.92 439831029115536
-------------- ---------- ------------- ------------------
10:08:37 XLON 14266 111.86 439831029116003
-------------- ---------- ------------- ------------------
10:09:48 XLON 15238 111.72 439831029116224
-------------- ---------- ------------- ------------------
10:11:07 XLON 15395 111.76 439831029116439
-------------- ---------- ------------- ------------------
10:13:26 XLON 15395 111.76 439831029116866
-------------- ---------- ------------- ------------------
10:15:02 XLON 2500 111.90 439831029117139
-------------- ---------- ------------- ------------------
10:15:02 XLON 2709 111.90 439831029117140
-------------- ---------- ------------- ------------------
10:15:07 XLON 3000 111.90 439831029117158
-------------- ---------- ------------- ------------------
10:15:07 XLON 2049 111.90 439831029117159
-------------- ---------- ------------- ------------------
10:15:19 XLON 4934 111.92 439831029117197
-------------- ---------- ------------- ------------------
10:15:34 XLON 11475 111.88 439831029117207
-------------- ---------- ------------- ------------------
10:15:34 XLON 3519 111.88 439831029117208
-------------- ---------- ------------- ------------------
10:15:34 XLON 60 111.88 439831029117209
-------------- ---------- ------------- ------------------
10:16:14 XLON 2113 111.82 439831029117251
-------------- ---------- ------------- ------------------
10:17:00 XLON 45 111.82 439831029117372
-------------- ---------- ------------- ------------------
10:17:00 XLON 11000 111.82 439831029117373
-------------- ---------- ------------- ------------------
10:17:00 XLON 4350 111.82 439831029117374
-------------- ---------- ------------- ------------------
10:18:30 XLON 14303 111.92 439831029117781
-------------- ---------- ------------- ------------------
10:19:30 XLON 15395 111.96 439831029118024
-------------- ---------- ------------- ------------------
10:20:34 XLON 15395 111.80 439831029118192
-------------- ---------- ------------- ------------------
10:22:57 XLON 3000 111.84 439831029118534
-------------- ---------- ------------- ------------------
10:23:02 XLON 3000 111.84 439831029118543
-------------- ---------- ------------- ------------------
10:23:02 XLON 1734 111.84 439831029118544
-------------- ---------- ------------- ------------------
10:23:02 XLON 120 111.84 439831029118545
-------------- ---------- ------------- ------------------
10:23:02 XLON 2179 111.84 439831029118546
-------------- ---------- ------------- ------------------
10:23:02 XLON 3008 111.84 439831029118547
-------------- ---------- ------------- ------------------
10:23:08 XLON 3000 111.76 439831029118624
-------------- ---------- ------------- ------------------
10:24:55 XLON 13813 111.90 439831029118838
-------------- ---------- ------------- ------------------
10:25:43 XLON 15395 111.88 439831029118946
-------------- ---------- ------------- ------------------
10:27:31 XLON 3000 111.96 439831029119255
-------------- ---------- ------------- ------------------
10:27:31 XLON 121 111.96 439831029119256
-------------- ---------- ------------- ------------------
10:27:31 XLON 3218 111.96 439831029119257
-------------- ---------- ------------- ------------------
10:27:36 XLON 3000 111.96 439831029119265
-------------- ---------- ------------- ------------------
10:28:39 XLON 2568 112.00 439831029119424
-------------- ---------- ------------- ------------------
10:28:39 XLON 4745 112.00 439831029119425
-------------- ---------- ------------- ------------------
10:29:16 XLON 154 111.96 439831029119555
-------------- ---------- ------------- ------------------
10:29:16 XLON 3000 111.98 439831029119556
-------------- ---------- ------------- ------------------
10:29:16 XLON 3211 111.98 439831029119557
-------------- ---------- ------------- ------------------
10:29:16 XLON 1200 111.98 439831029119558
-------------- ---------- ------------- ------------------
10:29:16 XLON 1200 111.98 439831029119559
-------------- ---------- ------------- ------------------
10:29:16 XLON 2590 111.98 439831029119560
-------------- ---------- ------------- ------------------
10:29:16 XLON 2768 111.98 439831029119561
-------------- ---------- ------------- ------------------
10:29:54 XLON 14928 111.96 439831029119614
-------------- ---------- ------------- ------------------
10:30:34 XLON 3000 111.86 439831029119750
-------------- ---------- ------------- ------------------
10:30:34 XLON 574 111.86 439831029119751
-------------- ---------- ------------- ------------------
10:32:41 XLON 2158 111.88 439831029120070
-------------- ---------- ------------- ------------------
10:32:41 XLON 2355 111.88 439831029120071
-------------- ---------- ------------- ------------------
10:32:41 XLON 163 111.88 439831029120072
-------------- ---------- ------------- ------------------
10:32:57 XLON 10498 111.90 439831029120117
-------------- ---------- ------------- ------------------
10:33:33 XLON 3000 111.92 439831029120226
-------------- ---------- ------------- ------------------
10:33:38 XLON 3400 111.92 439831029120237
-------------- ---------- ------------- ------------------
10:33:38 XLON 2119 111.92 439831029120238
-------------- ---------- ------------- ------------------
10:33:43 XLON 2781 111.94 439831029120255
-------------- ---------- ------------- ------------------
10:33:43 XLON 2475 111.94 439831029120256
-------------- ---------- ------------- ------------------
10:34:19 XLON 14658 111.94 439831029120446
-------------- ---------- ------------- ------------------
10:36:01 XLON 12618 111.94 439831029120706
-------------- ---------- ------------- ------------------
10:36:01 XLON 603 111.94 439831029120707
-------------- ---------- ------------- ------------------
10:36:01 XLON 2065 111.94 439831029120708
-------------- ---------- ------------- ------------------
10:37:43 XLON 736 112.04 439831029120860
-------------- ---------- ------------- ------------------
10:37:43 XLON 2893 112.04 439831029120861
-------------- ---------- ------------- ------------------
10:37:48 XLON 3000 112.04 439831029120876
-------------- ---------- ------------- ------------------
10:38:15 XLON 5621 112.08 439831029120980
-------------- ---------- ------------- ------------------
10:38:15 XLON 5788 112.04 439831029120983
-------------- ---------- ------------- ------------------
10:38:15 XLON 2458 112.04 439831029120984
-------------- ---------- ------------- ------------------
10:38:23 XLON 12539 112.02 439831029121011
-------------- ---------- ------------- ------------------
10:40:28 XLON 3000 111.98 439831029121303
-------------- ---------- ------------- ------------------
10:40:33 XLON 84 111.98 439831029121304
-------------- ---------- ------------- ------------------
10:40:33 XLON 11099 111.98 439831029121305
-------------- ---------- ------------- ------------------
10:41:59 XLON 3000 111.98 439831029121569
-------------- ---------- ------------- ------------------
10:41:59 XLON 3000 112.00 439831029121570
-------------- ---------- ------------- ------------------
10:41:59 XLON 3400 112.00 439831029121571
-------------- ---------- ------------- ------------------
10:41:59 XLON 3307 112.00 439831029121572
-------------- ---------- ------------- ------------------
10:41:59 XLON 1211 112.00 439831029121573
-------------- ---------- ------------- ------------------
10:43:25 XLON 2106 112.08 439831029121800
-------------- ---------- ------------- ------------------
10:43:25 XLON 2836 112.08 439831029121801
-------------- ---------- ------------- ------------------
10:43:30 XLON 207 112.08 439831029121821
-------------- ---------- ------------- ------------------
10:43:30 XLON 108 112.08 439831029121822
-------------- ---------- ------------- ------------------
10:43:30 XLON 3000 112.08 439831029121823
-------------- ---------- ------------- ------------------
10:43:37 XLON 2131 112.08 439831029121834
-------------- ---------- ------------- ------------------
10:44:19 XLON 4945 112.04 439831029121886
-------------- ---------- ------------- ------------------
10:44:19 XLON 3403 112.04 439831029121909
-------------- ---------- ------------- ------------------
10:44:19 XLON 3000 112.04 439831029121910
-------------- ---------- ------------- ------------------
10:44:19 XLON 7450 112.04 439831029121911
-------------- ---------- ------------- ------------------
10:44:53 XLON 3000 112.04 439831029122035
-------------- ---------- ------------- ------------------
10:44:53 XLON 1547 112.04 439831029122036
-------------- ---------- ------------- ------------------
10:46:24 XLON 2053 112.08 439831029122210
-------------- ---------- ------------- ------------------
10:46:24 XLON 3000 112.08 439831029122211
-------------- ---------- ------------- ------------------
10:46:34 XLON 6606 112.06 439831029122223
-------------- ---------- ------------- ------------------
10:46:34 XLON 614 112.06 439831029122224
-------------- ---------- ------------- ------------------
10:47:56 XLON 1 112.10 439831029122336
-------------- ---------- ------------- ------------------
10:47:56 XLON 3000 112.10 439831029122337
-------------- ---------- ------------- ------------------
10:47:56 XLON 2786 112.10 439831029122338
-------------- ---------- ------------- ------------------
10:49:05 XLON 15395 112.16 439831029122465
-------------- ---------- ------------- ------------------
10:49:05 XLON 3000 112.16 439831029122467
-------------- ---------- ------------- ------------------
10:49:05 XLON 1333 112.18 439831029122468
-------------- ---------- ------------- ------------------
10:49:05 XLON 7738 112.18 439831029122469
-------------- ---------- ------------- ------------------
10:50:19 XLON 15395 112.10 439831029122591
-------------- ---------- ------------- ------------------
10:52:30 XLON 3000 112.12 439831029122937
-------------- ---------- ------------- ------------------
10:52:38 XLON 5110 112.16 439831029122944
-------------- ---------- ------------- ------------------
10:53:32 XLON 4275 112.12 439831029123042
-------------- ---------- ------------- ------------------
10:53:32 XLON 629 112.12 439831029123043
-------------- ---------- ------------- ------------------
10:53:33 XLON 5749 112.10 439831029123063
-------------- ---------- ------------- ------------------
10:53:33 XLON 9646 112.10 439831029123064
-------------- ---------- ------------- ------------------
10:54:44 XLON 15395 112.08 439831029123209
-------------- ---------- ------------- ------------------
10:57:12 XLON 3341 112.08 439831029123628
-------------- ---------- ------------- ------------------
10:57:12 XLON 11000 112.08 439831029123629
-------------- ---------- ------------- ------------------
10:57:12 XLON 891 112.08 439831029123630
-------------- ---------- ------------- ------------------
10:57:29 XLON 15395 112.04 439831029123658
-------------- ---------- ------------- ------------------
10:58:42 XLON 3000 112.02 439831029123841
-------------- ---------- ------------- ------------------
10:59:21 XLON 12596 112.00 439831029123942
-------------- ---------- ------------- ------------------
11:00:49 XLON 15395 112.06 439831029124199
-------------- ---------- ------------- ------------------
11:02:09 XLON 9149 112.08 439831029124408
-------------- ---------- ------------- ------------------
11:02:09 XLON 5602 112.08 439831029124409
-------------- ---------- ------------- ------------------
11:02:09 XLON 644 112.08 439831029124410
-------------- ---------- ------------- ------------------
11:04:14 XLON 15395 112.04 439831029124664
-------------- ---------- ------------- ------------------
11:05:22 XLON 13180 112.08 439831029124884
-------------- ---------- ------------- ------------------
11:05:38 XLON 2215 112.08 439831029124902
-------------- ---------- ------------- ------------------
11:07:13 XLON 13984 111.96 439831029125069
-------------- ---------- ------------- ------------------
11:07:13 XLON 1411 111.96 439831029125070
-------------- ---------- ------------- ------------------
11:09:01 XLON 15395 112.00 439831029125292
-------------- ---------- ------------- ------------------
11:10:20 XLON 10585 111.98 439831029125439
-------------- ---------- ------------- ------------------
11:10:20 XLON 4500 111.98 439831029125440
-------------- ---------- ------------- ------------------
11:12:29 XLON 15 111.98 439831029125702
-------------- ---------- ------------- ------------------
11:12:29 XLON 16076 111.98 439831029125703
-------------- ---------- ------------- ------------------
11:12:29 XLON 1136 111.98 439831029125704
-------------- ---------- ------------- ------------------
11:13:23 XLON 4895 111.98 439831029125847
-------------- ---------- ------------- ------------------
11:13:23 XLON 9172 111.98 439831029125848
-------------- ---------- ------------- ------------------
11:15:04 XLON 15395 111.98 439831029125964
-------------- ---------- ------------- ------------------
11:17:49 XLON 243 111.98 439831029126517
-------------- ---------- ------------- ------------------
11:17:49 XLON 105 111.98 439831029126518
-------------- ---------- ------------- ------------------
11:17:49 XLON 7663 111.98 439831029126519
-------------- ---------- ------------- ------------------
11:18:07 XLON 8328 111.98 439831029126586
-------------- ---------- ------------- ------------------
11:19:02 XLON 15395 112.08 439831029126742
-------------- ---------- ------------- ------------------
11:20:04 XLON 4126 112.18 439831029126958
-------------- ---------- ------------- ------------------
11:20:04 XLON 10469 112.18 439831029126959
-------------- ---------- ------------- ------------------
11:22:04 XLON 14843 112.14 439831029127216
-------------- ---------- ------------- ------------------
11:24:10 XLON 12188 112.10 439831029127436
-------------- ---------- ------------- ------------------
11:24:10 XLON 3207 112.10 439831029127437
-------------- ---------- ------------- ------------------
11:26:15 XLON 6117 112.08 439831029127679
-------------- ---------- ------------- ------------------
11:26:15 XLON 4285 112.08 439831029127681
-------------- ---------- ------------- ------------------
11:26:15 XLON 1813 112.08 439831029127686
-------------- ---------- ------------- ------------------
11:26:15 XLON 3180 112.08 439831029127687
-------------- ---------- ------------- ------------------
11:28:29 XLON 15395 112.08 439831029127932
-------------- ---------- ------------- ------------------
11:29:36 XLON 15395 112.04 439831029128016
-------------- ---------- ------------- ------------------
11:31:22 XLON 2860 112.00 439831029128216
-------------- ---------- ------------- ------------------
11:31:22 XLON 12535 112.00 439831029128217
-------------- ---------- ------------- ------------------
11:33:40 XLON 7120 112.14 439831029128484
-------------- ---------- ------------- ------------------
11:33:40 XLON 1433 112.14 439831029128485
-------------- ---------- ------------- ------------------
11:33:40 XLON 1933 112.14 439831029128486
-------------- ---------- ------------- ------------------
11:33:40 XLON 2889 112.14 439831029128487
-------------- ---------- ------------- ------------------
11:33:40 XLON 2020 112.14 439831029128488
-------------- ---------- ------------- ------------------
11:37:25 XLON 3000 112.10 439831029128801
-------------- ---------- ------------- ------------------
11:37:25 XLON 12395 112.10 439831029128802
-------------- ---------- ------------- ------------------
11:38:15 XLON 15395 112.10 439831029128904
-------------- ---------- ------------- ------------------
11:38:15 XLON 2400 112.10 439831029128907
-------------- ---------- ------------- ------------------
11:38:15 XLON 1200 112.10 439831029128908
-------------- ---------- ------------- ------------------
11:38:15 XLON 3532 112.10 439831029128909
-------------- ---------- ------------- ------------------
11:38:15 XLON 8263 112.10 439831029128910
-------------- ---------- ------------- ------------------
11:40:41 XLON 3000 112.10 439831029129156
-------------- ---------- ------------- ------------------
11:40:41 XLON 150 112.10 439831029129157
-------------- ---------- ------------- ------------------
11:40:47 XLON 329 112.10 439831029129159
-------------- ---------- ------------- ------------------
11:40:47 XLON 3301 112.10 439831029129160
-------------- ---------- ------------- ------------------
11:40:59 XLON 6045 112.14 439831029129171
-------------- ---------- ------------- ------------------
11:40:59 XLON 1909 112.14 439831029129172
-------------- ---------- ------------- ------------------
11:41:12 XLON 2920 112.20 439831029129198
-------------- ---------- ------------- ------------------
11:41:12 XLON 83 112.20 439831029129199
-------------- ---------- ------------- ------------------
11:41:25 XLON 4299 112.16 439831029129224
-------------- ---------- ------------- ------------------
11:41:25 XLON 9149 112.16 439831029129225
-------------- ---------- ------------- ------------------
11:44:10 XLON 2332 112.22 439831029129579
-------------- ---------- ------------- ------------------
11:45:06 XLON 3000 112.30 439831029129676
-------------- ---------- ------------- ------------------
11:45:11 XLON 15395 112.30 439831029129700
-------------- ---------- ------------- ------------------
11:45:57 XLON 1418 112.38 439831029129804
-------------- ---------- ------------- ------------------
11:45:57 XLON 3201 112.38 439831029129805
-------------- ---------- ------------- ------------------
11:46:02 XLON 3000 112.38 439831029129806
-------------- ---------- ------------- ------------------
11:46:08 XLON 2331 112.38 439831029129839
-------------- ---------- ------------- ------------------
11:46:08 XLON 347 112.38 439831029129840
-------------- ---------- ------------- ------------------
11:46:08 XLON 1022 112.38 439831029129841
-------------- ---------- ------------- ------------------
11:46:08 XLON 1032 112.38 439831029129842
-------------- ---------- ------------- ------------------
11:46:43 XLON 14428 112.30 439831029129924
-------------- ---------- ------------- ------------------
11:49:34 XLON 3000 112.38 439831029130271
-------------- ---------- ------------- ------------------
11:49:34 XLON 3532 112.38 439831029130272
-------------- ---------- ------------- ------------------
11:49:34 XLON 1123 112.38 439831029130273
-------------- ---------- ------------- ------------------
11:49:39 XLON 2800 112.38 439831029130277
-------------- ---------- ------------- ------------------
11:49:39 XLON 3490 112.38 439831029130278
-------------- ---------- ------------- ------------------
11:50:36 XLON 14924 112.32 439831029130344
-------------- ---------- ------------- ------------------
11:55:12 XLON 2095 112.42 439831029130867
-------------- ---------- ------------- ------------------
11:55:32 XLON 3468 112.42 439831029130902
-------------- ---------- ------------- ------------------
11:55:46 XLON 8729 112.48 439831029130920
-------------- ---------- ------------- ------------------
11:55:56 XLON 10752 112.52 439831029130944
-------------- ---------- ------------- ------------------
11:55:56 XLON 4643 112.52 439831029130945
-------------- ---------- ------------- ------------------
11:55:56 XLON 3000 112.52 439831029130948
-------------- ---------- ------------- ------------------
11:55:56 XLON 3339 112.52 439831029130949
-------------- ---------- ------------- ------------------
11:55:56 XLON 9056 112.52 439831029130950
-------------- ---------- ------------- ------------------
11:56:45 XLON 321 112.48 439831029131033
-------------- ---------- ------------- ------------------
11:56:45 XLON 412 112.48 439831029131034
-------------- ---------- ------------- ------------------
11:56:45 XLON 3222 112.48 439831029131035
-------------- ---------- ------------- ------------------
11:57:41 XLON 12377 112.50 439831029131187
-------------- ---------- ------------- ------------------
11:59:55 XLON 15395 112.44 439831029131423
-------------- ---------- ------------- ------------------
12:00:46 XLON 3366 112.48 439831029131645
-------------- ---------- ------------- ------------------
12:00:46 XLON 12029 112.48 439831029131646
-------------- ---------- ------------- ------------------
12:03:26 XLON 15277 112.48 439831029132012
-------------- ---------- ------------- ------------------
12:04:05 XLON 15395 112.46 439831029132102
-------------- ---------- ------------- ------------------
12:06:47 XLON 371 112.52 439831029132399
-------------- ---------- ------------- ------------------
12:06:47 XLON 2329 112.52 439831029132400
-------------- ---------- ------------- ------------------
12:06:47 XLON 3000 112.52 439831029132401
-------------- ---------- ------------- ------------------
12:06:47 XLON 930 112.52 439831029132402
-------------- ---------- ------------- ------------------
12:06:52 XLON 3000 112.52 439831029132410
-------------- ---------- ------------- ------------------
12:06:52 XLON 1905 112.52 439831029132411
-------------- ---------- ------------- ------------------
12:06:52 XLON 1319 112.52 439831029132412
-------------- ---------- ------------- ------------------
12:07:05 XLON 1333 112.52 439831029132420
-------------- ---------- ------------- ------------------
12:07:05 XLON 3339 112.52 439831029132421
-------------- ---------- ------------- ------------------
12:07:05 XLON 42 112.52 439831029132422
-------------- ---------- ------------- ------------------
12:08:39 XLON 13436 112.48 439831029132571
-------------- ---------- ------------- ------------------
12:10:14 XLON 15395 112.32 439831029132899
-------------- ---------- ------------- ------------------
12:11:47 XLON 15395 112.24 439831029133101
-------------- ---------- ------------- ------------------
12:14:42 XLON 3000 112.22 439831029133384
-------------- ---------- ------------- ------------------
12:14:50 XLON 5746 112.22 439831029133401
-------------- ---------- ------------- ------------------
12:14:50 XLON 6356 112.22 439831029133402
-------------- ---------- ------------- ------------------
12:16:09 XLON 14959 112.20 439831029133563
-------------- ---------- ------------- ------------------
12:16:09 XLON 436 112.20 439831029133564
-------------- ---------- ------------- ------------------
12:19:15 XLON 1801 112.34 439831029134262
-------------- ---------- ------------- ------------------
12:19:15 XLON 3000 112.34 439831029134263
-------------- ---------- ------------- ------------------
12:19:54 XLON 5499 112.42 439831029134347
-------------- ---------- ------------- ------------------
12:19:57 XLON 5016 112.40 439831029134355
-------------- ---------- ------------- ------------------
12:20:59 XLON 4621 112.38 439831029134477
-------------- ---------- ------------- ------------------
12:20:59 XLON 10745 112.38 439831029134478
-------------- ---------- ------------- ------------------
12:21:13 XLON 2210 112.48 439831029134584
-------------- ---------- ------------- ------------------
12:21:13 XLON 878 112.48 439831029134585
-------------- ---------- ------------- ------------------
12:21:57 XLON 15267 112.40 439831029134655
-------------- ---------- ------------- ------------------
12:24:30 XLON 15395 112.54 439831029135132
-------------- ---------- ------------- ------------------
12:26:39 XLON 13197 112.58 439831029135546
-------------- ---------- ------------- ------------------
12:28:32 XLON 4137 112.50 439831029135794
-------------- ---------- ------------- ------------------
12:28:32 XLON 11258 112.50 439831029135795
-------------- ---------- ------------- ------------------
12:31:20 XLON 14931 112.42 439831029136079
-------------- ---------- ------------- ------------------
12:32:58 XLON 5534 112.30 439831029136266
-------------- ---------- ------------- ------------------
12:33:03 XLON 3007 112.32 439831029136268
-------------- ---------- ------------- ------------------
12:33:05 XLON 9165 112.32 439831029136271
-------------- ---------- ------------- ------------------
12:33:05 XLON 215 112.32 439831029136272
-------------- ---------- ------------- ------------------
12:35:13 XLON 15199 112.24 439831029136533
-------------- ---------- ------------- ------------------
12:36:51 XLON 9340 112.16 439831029136727
-------------- ---------- ------------- ------------------
12:37:11 XLON 4280 112.18 439831029136757
-------------- ---------- ------------- ------------------
12:39:13 XLON 531 112.22 439831029137081
-------------- ---------- ------------- ------------------
12:39:48 XLON 8000 112.28 439831029137142
-------------- ---------- ------------- ------------------
12:39:48 XLON 3000 112.28 439831029137143
-------------- ---------- ------------- ------------------
12:40:04 XLON 3000 112.26 439831029137179
-------------- ---------- ------------- ------------------
12:40:46 XLON 10989 112.28 439831029137269
-------------- ---------- ------------- ------------------
12:40:46 XLON 4406 112.28 439831029137270
-------------- ---------- ------------- ------------------
12:43:24 XLON 10399 112.32 439831029137569
-------------- ---------- ------------- ------------------
12:43:24 XLON 4996 112.32 439831029137570
-------------- ---------- ------------- ------------------
12:44:57 XLON 15395 112.28 439831029137710
-------------- ---------- ------------- ------------------
12:46:28 XLON 3904 112.22 439831029137847
-------------- ---------- ------------- ------------------
12:47:25 XLON 10650 112.28 439831029137912
-------------- ---------- ------------- ------------------
12:48:23 XLON 15057 112.26 439831029138080
-------------- ---------- ------------- ------------------
12:48:23 XLON 338 112.26 439831029138081
-------------- ---------- ------------- ------------------
12:49:01 XLON 3641 112.28 439831029138167
-------------- ---------- ------------- ------------------
12:50:36 XLON 5938 112.26 439831029138315
-------------- ---------- ------------- ------------------
12:51:03 XLON 1350 112.26 439831029138374
-------------- ---------- ------------- ------------------
12:51:05 XLON 2125 112.30 439831029138387
-------------- ---------- ------------- ------------------
12:51:05 XLON 1000 112.30 439831029138388
-------------- ---------- ------------- ------------------
12:51:05 XLON 1400 112.30 439831029138389
-------------- ---------- ------------- ------------------
12:51:05 XLON 1000 112.30 439831029138390
-------------- ---------- ------------- ------------------
12:51:05 XLON 1000 112.30 439831029138391
-------------- ---------- ------------- ------------------
12:51:05 XLON 1317 112.30 439831029138392
-------------- ---------- ------------- ------------------
12:52:10 XLON 5647 112.26 439831029138500
-------------- ---------- ------------- ------------------
12:53:49 XLON 7119 112.30 439831029138662
-------------- ---------- ------------- ------------------
12:54:29 XLON 15339 112.30 439831029138726
-------------- ---------- ------------- ------------------
12:55:31 XLON 14938 112.34 439831029138801
-------------- ---------- ------------- ------------------
12:56:48 XLON 2188 112.46 439831029138913
-------------- ---------- ------------- ------------------
12:56:48 XLON 1275 112.46 439831029138914
-------------- ---------- ------------- ------------------
12:57:19 XLON 13983 112.40 439831029138957
-------------- ---------- ------------- ------------------
12:59:35 XLON 15395 112.42 439831029139201
-------------- ---------- ------------- ------------------
13:01:25 XLON 15395 112.40 439831029139441
-------------- ---------- ------------- ------------------
13:02:51 XLON 8613 112.28 439831029139632
-------------- ---------- ------------- ------------------
13:03:36 XLON 5143 112.30 439831029139735
-------------- ---------- ------------- ------------------
13:06:50 XLON 3702 112.32 439831029140291
-------------- ---------- ------------- ------------------
13:06:50 XLON 11693 112.32 439831029140292
-------------- ---------- ------------- ------------------
13:06:50 XLON 3000 112.32 439831029140294
-------------- ---------- ------------- ------------------
13:06:50 XLON 150 112.32 439831029140295
-------------- ---------- ------------- ------------------
13:06:55 XLON 3207 112.32 439831029140309
-------------- ---------- ------------- ------------------
13:06:55 XLON 3000 112.32 439831029140310
-------------- ---------- ------------- ------------------
13:06:55 XLON 7019 112.32 439831029140311
-------------- ---------- ------------- ------------------
13:07:49 XLON 14514 112.22 439831029140406
-------------- ---------- ------------- ------------------
13:10:16 XLON 3067 112.28 439831029140648
-------------- ---------- ------------- ------------------
13:10:37 XLON 5015 112.40 439831029140676
-------------- ---------- ------------- ------------------
13:10:40 XLON 1280 112.38 439831029140685
-------------- ---------- ------------- ------------------
13:10:40 XLON 5887 112.38 439831029140686
-------------- ---------- ------------- ------------------
13:11:15 XLON 151 112.36 439831029140827
-------------- ---------- ------------- ------------------
13:11:15 XLON 15014 112.36 439831029140828
-------------- ---------- ------------- ------------------
13:12:16 XLON 2937 112.38 439831029140888
-------------- ---------- ------------- ------------------
13:12:16 XLON 235 112.38 439831029140889
-------------- ---------- ------------- ------------------
13:13:11 XLON 4061 112.28 439831029140951
-------------- ---------- ------------- ------------------
13:13:11 XLON 8664 112.28 439831029140952
-------------- ---------- ------------- ------------------
13:15:32 XLON 9061 112.36 439831029141312
-------------- ---------- ------------- ------------------
13:15:32 XLON 6334 112.36 439831029141313
-------------- ---------- ------------- ------------------
13:18:05 XLON 3240 112.36 439831029141657
-------------- ---------- ------------- ------------------
13:18:05 XLON 2719 112.36 439831029141658
-------------- ---------- ------------- ------------------
13:18:10 XLON 296 112.34 439831029141669
-------------- ---------- ------------- ------------------
13:18:10 XLON 3000 112.34 439831029141670
-------------- ---------- ------------- ------------------
13:18:20 XLON 7915 112.34 439831029141678
-------------- ---------- ------------- ------------------
13:18:36 XLON 15395 112.34 439831029141745
-------------- ---------- ------------- ------------------
13:20:00 XLON 13832 112.34 439831029141883
-------------- ---------- ------------- ------------------
13:22:06 XLON 10206 112.32 439831029142080
-------------- ---------- ------------- ------------------
13:22:06 XLON 5189 112.32 439831029142081
-------------- ---------- ------------- ------------------
13:23:48 XLON 11355 112.32 439831029142312
-------------- ---------- ------------- ------------------
13:23:48 XLON 4040 112.32 439831029142313
-------------- ---------- ------------- ------------------
13:25:28 XLON 6529 112.34 439831029142498
-------------- ---------- ------------- ------------------
13:25:28 XLON 8149 112.34 439831029142499
-------------- ---------- ------------- ------------------
13:26:02 XLON 986 112.26 439831029142547
-------------- ---------- ------------- ------------------
13:26:02 XLON 1400 112.26 439831029142548
-------------- ---------- ------------- ------------------
13:26:02 XLON 783 112.26 439831029142549
-------------- ---------- ------------- ------------------
13:27:26 XLON 13744 112.16 439831029142691
-------------- ---------- ------------- ------------------
13:29:21 XLON 1000 112.16 439831029142982
-------------- ---------- ------------- ------------------
13:29:21 XLON 3955 112.16 439831029142983
-------------- ---------- ------------- ------------------
13:29:21 XLON 463 112.16 439831029142984
-------------- ---------- ------------- ------------------
13:29:21 XLON 850 112.16 439831029142985
-------------- ---------- ------------- ------------------
13:29:21 XLON 2255 112.16 439831029142986
-------------- ---------- ------------- ------------------
13:29:21 XLON 7178 112.16 439831029142987
-------------- ---------- ------------- ------------------
13:30:03 XLON 343 112.16 439831029143029
-------------- ---------- ------------- ------------------
13:30:04 XLON 934 112.16 439831029143033
-------------- ---------- ------------- ------------------
13:30:04 XLON 3506 112.16 439831029143034
-------------- ---------- ------------- ------------------
13:30:23 XLON 11098 112.26 439831029143112
-------------- ---------- ------------- ------------------
13:31:40 XLON 6367 112.28 439831029143244
-------------- ---------- ------------- ------------------
13:31:40 XLON 6671 112.28 439831029143245
-------------- ---------- ------------- ------------------
13:32:44 XLON 15395 112.26 439831029143350
-------------- ---------- ------------- ------------------
13:32:44 XLON 3191 112.26 439831029143355
-------------- ---------- ------------- ------------------
13:34:27 XLON 4025 112.28 439831029143543
-------------- ---------- ------------- ------------------
13:34:27 XLON 2724 112.28 439831029143544
-------------- ---------- ------------- ------------------
13:34:53 XLON 1993 112.28 439831029143569
-------------- ---------- ------------- ------------------
13:34:53 XLON 3000 112.28 439831029143570
-------------- ---------- ------------- ------------------
13:34:53 XLON 1935 112.28 439831029143571
-------------- ---------- ------------- ------------------
13:35:04 XLON 8417 112.26 439831029143621
-------------- ---------- ------------- ------------------
13:35:09 XLON 5904 112.26 439831029143638
-------------- ---------- ------------- ------------------
13:37:15 XLON 2893 112.30 439831029143905
-------------- ---------- ------------- ------------------
13:37:19 XLON 4007 112.28 439831029143909
-------------- ---------- ------------- ------------------
13:37:19 XLON 8185 112.28 439831029143910
-------------- ---------- ------------- ------------------
13:37:38 XLON 1482 112.26 439831029143968
-------------- ---------- ------------- ------------------
13:37:38 XLON 6411 112.26 439831029143969
-------------- ---------- ------------- ------------------
13:37:38 XLON 7159 112.26 439831029143970
-------------- ---------- ------------- ------------------
13:38:20 XLON 301 112.24 439831029144031
-------------- ---------- ------------- ------------------
13:38:20 XLON 3044 112.24 439831029144032
-------------- ---------- ------------- ------------------
13:39:34 XLON 7492 112.24 439831029144198
-------------- ---------- ------------- ------------------
13:39:34 XLON 3000 112.24 439831029144199
-------------- ---------- ------------- ------------------
13:39:34 XLON 2110 112.24 439831029144200
-------------- ---------- ------------- ------------------
13:39:34 XLON 1590 112.24 439831029144201
-------------- ---------- ------------- ------------------
13:40:47 XLON 14707 112.28 439831029144356
-------------- ---------- ------------- ------------------
13:42:32 XLON 3000 112.38 439831029144580
-------------- ---------- ------------- ------------------
13:42:32 XLON 150 112.38 439831029144581
-------------- ---------- ------------- ------------------
13:42:37 XLON 1833 112.38 439831029144600
-------------- ---------- ------------- ------------------
13:42:37 XLON 2112 112.38 439831029144601
-------------- ---------- ------------- ------------------
13:43:02 XLON 8925 112.38 439831029144641
-------------- ---------- ------------- ------------------
13:43:21 XLON 2942 112.36 439831029144679
-------------- ---------- ------------- ------------------
13:43:57 XLON 6183 112.36 439831029144766
-------------- ---------- ------------- ------------------
13:43:57 XLON 4347 112.36 439831029144767
-------------- ---------- ------------- ------------------
13:45:11 XLON 3275 112.44 439831029144964
-------------- ---------- ------------- ------------------
13:45:11 XLON 2159 112.44 439831029144965
-------------- ---------- ------------- ------------------
13:45:11 XLON 2282 112.44 439831029144966
-------------- ---------- ------------- ------------------
13:45:11 XLON 3000 112.44 439831029144967
-------------- ---------- ------------- ------------------
13:45:11 XLON 2217 112.44 439831029144968
-------------- ---------- ------------- ------------------
13:45:16 XLON 1867 112.44 439831029144991
-------------- ---------- ------------- ------------------
13:45:16 XLON 1551 112.44 439831029144992
-------------- ---------- ------------- ------------------
13:45:16 XLON 1708 112.44 439831029144993
-------------- ---------- ------------- ------------------
13:46:31 XLON 3000 112.36 439831029145175
-------------- ---------- ------------- ------------------
13:47:02 XLON 9708 112.34 439831029145254
-------------- ---------- ------------- ------------------
13:47:02 XLON 3759 112.32 439831029145264
-------------- ---------- ------------- ------------------
13:47:02 XLON 3000 112.32 439831029145265
-------------- ---------- ------------- ------------------
13:47:02 XLON 3000 112.34 439831029145266
-------------- ---------- ------------- ------------------
13:47:02 XLON 5555 112.34 439831029145267
-------------- ---------- ------------- ------------------
13:47:02 XLON 81 112.34 439831029145268
-------------- ---------- ------------- ------------------
13:49:14 XLON 283 112.32 439831029145523
-------------- ---------- ------------- ------------------
13:49:14 XLON 3485 112.32 439831029145524
-------------- ---------- ------------- ------------------
13:49:49 XLON 11005 112.28 439831029145564
-------------- ---------- ------------- ------------------
13:49:49 XLON 647 112.28 439831029145565
-------------- ---------- ------------- ------------------
13:49:49 XLON 3000 112.28 439831029145578
-------------- ---------- ------------- ------------------
13:49:49 XLON 2925 112.28 439831029145579
-------------- ---------- ------------- ------------------
13:49:49 XLON 9470 112.28 439831029145580
-------------- ---------- ------------- ------------------
13:51:02 XLON 13388 112.22 439831029145709
-------------- ---------- ------------- ------------------
13:51:02 XLON 2007 112.22 439831029145710
-------------- ---------- ------------- ------------------
13:52:54 XLON 15395 112.16 439831029145939
-------------- ---------- ------------- ------------------
13:53:49 XLON 2190 112.00 439831029146017
-------------- ---------- ------------- ------------------
13:55:11 XLON 3621 112.10 439831029146182
-------------- ---------- ------------- ------------------
13:55:18 XLON 15395 112.14 439831029146201
-------------- ---------- ------------- ------------------
13:55:18 XLON 3000 112.14 439831029146209
-------------- ---------- ------------- ------------------
13:55:18 XLON 8630 112.14 439831029146210
-------------- ---------- ------------- ------------------
13:58:33 XLON 15395 112.14 439831029146504
-------------- ---------- ------------- ------------------
13:59:04 XLON 9662 112.16 439831029146593
-------------- ---------- ------------- ------------------
13:59:06 XLON 5297 112.16 439831029146599
-------------- ---------- ------------- ------------------
14:00:50 XLON 3499 112.20 439831029146853
-------------- ---------- ------------- ------------------
14:01:21 XLON 10099 112.18 439831029146879
-------------- ---------- ------------- ------------------
14:01:21 XLON 544 112.16 439831029146888
-------------- ---------- ------------- ------------------
14:02:28 XLON 9962 112.18 439831029147089
-------------- ---------- ------------- ------------------
14:02:28 XLON 3486 112.18 439831029147090
-------------- ---------- ------------- ------------------
14:02:28 XLON 1435 112.18 439831029147091
-------------- ---------- ------------- ------------------
14:03:08 XLON 797 112.16 439831029147145
-------------- ---------- ------------- ------------------
14:03:11 XLON 13656 112.16 439831029147153
-------------- ---------- ------------- ------------------
14:03:13 XLON 2568 112.16 439831029147161
-------------- ---------- ------------- ------------------
14:03:13 XLON 1048 112.16 439831029147162
-------------- ---------- ------------- ------------------
14:04:18 XLON 13731 112.10 439831029147290
-------------- ---------- ------------- ------------------
14:05:19 XLON 1727 112.08 439831029147468
-------------- ---------- ------------- ------------------
14:05:27 XLON 12953 112.08 439831029147506
-------------- ---------- ------------- ------------------
14:05:27 XLON 1 112.08 439831029147507
-------------- ---------- ------------- ------------------
14:06:30 XLON 12450 112.10 439831029147633
-------------- ---------- ------------- ------------------
14:06:30 XLON 2148 112.10 439831029147634
-------------- ---------- ------------- ------------------
14:06:53 XLON 3447 112.14 439831029147726
-------------- ---------- ------------- ------------------
14:08:03 XLON 11873 112.10 439831029147830
-------------- ---------- ------------- ------------------
14:08:03 XLON 3431 112.10 439831029147831
-------------- ---------- ------------- ------------------
14:09:40 XLON 13667 112.12 439831029148020
-------------- ---------- ------------- ------------------
14:12:05 XLON 2090 112.08 439831029148287
-------------- ---------- ------------- ------------------
14:12:11 XLON 14214 112.06 439831029148295
-------------- ---------- ------------- ------------------
14:12:41 XLON 15395 112.06 439831029148377
-------------- ---------- ------------- ------------------
14:14:41 XLON 3000 112.08 439831029148776
-------------- ---------- ------------- ------------------
14:15:01 XLON 6396 112.08 439831029148825
-------------- ---------- ------------- ------------------
14:15:01 XLON 3813 112.08 439831029148826
-------------- ---------- ------------- ------------------
14:15:01 XLON 3300 112.08 439831029148827
-------------- ---------- ------------- ------------------
14:15:01 XLON 2094 112.08 439831029148828
-------------- ---------- ------------- ------------------
14:15:46 XLON 984 112.08 439831029149101
-------------- ---------- ------------- ------------------
14:16:05 XLON 2232 112.08 439831029149144
-------------- ---------- ------------- ------------------
14:16:05 XLON 2879 112.08 439831029149145
-------------- ---------- ------------- ------------------
14:16:38 XLON 1116 112.08 439831029149177
-------------- ---------- ------------- ------------------
14:16:38 XLON 3000 112.08 439831029149178
-------------- ---------- ------------- ------------------
14:16:49 XLON 15395 112.06 439831029149187
-------------- ---------- ------------- ------------------
14:18:03 XLON 1140 112.04 439831029149423
-------------- ---------- ------------- ------------------
14:18:03 XLON 14255 112.04 439831029149424
-------------- ---------- ------------- ------------------
14:20:13 XLON 15395 112.04 439831029149772
-------------- ---------- ------------- ------------------
14:20:31 XLON 1877 112.06 439831029149837
-------------- ---------- ------------- ------------------
14:20:31 XLON 2541 112.06 439831029149838
-------------- ---------- ------------- ------------------
14:20:49 XLON 10643 112.04 439831029149937
-------------- ---------- ------------- ------------------
14:20:49 XLON 2590 112.02 439831029149938
-------------- ---------- ------------- ------------------
14:20:49 XLON 3000 112.04 439831029149939
-------------- ---------- ------------- ------------------
14:20:49 XLON 3581 112.04 439831029149940
-------------- ---------- ------------- ------------------
14:21:21 XLON 7529 112.02 439831029150048
-------------- ---------- ------------- ------------------
14:22:34 XLON 15349 111.94 439831029150212
-------------- ---------- ------------- ------------------
14:24:19 XLON 2998 111.86 439831029150624
-------------- ---------- ------------- ------------------
14:24:19 XLON 1190 111.86 439831029150625
-------------- ---------- ------------- ------------------
14:24:19 XLON 2262 111.86 439831029150626
-------------- ---------- ------------- ------------------
14:24:19 XLON 7379 111.86 439831029150627
-------------- ---------- ------------- ------------------
14:24:19 XLON 1467 111.86 439831029150628
-------------- ---------- ------------- ------------------
14:24:19 XLON 1416 111.86 439831029150629
-------------- ---------- ------------- ------------------
14:25:00 XLON 8878 111.80 439831029150762
-------------- ---------- ------------- ------------------
14:25:00 XLON 6517 111.80 439831029150763
-------------- ---------- ------------- ------------------
14:25:51 XLON 840 111.80 439831029150938
-------------- ---------- ------------- ------------------
14:25:51 XLON 11000 111.80 439831029150939
-------------- ---------- ------------- ------------------
14:25:51 XLON 3400 111.80 439831029150940
-------------- ---------- ------------- ------------------
14:25:51 XLON 155 111.80 439831029150941
-------------- ---------- ------------- ------------------
14:26:52 XLON 7767 111.82 439831029151116
-------------- ---------- ------------- ------------------
14:26:57 XLON 4020 111.82 439831029151125
-------------- ---------- ------------- ------------------
14:26:57 XLON 1 111.82 439831029151126
-------------- ---------- ------------- ------------------
14:26:57 XLON 104 111.82 439831029151127
-------------- ---------- ------------- ------------------
14:27:38 XLON 7457 111.80 439831029151269
-------------- ---------- ------------- ------------------
14:27:38 XLON 1883 111.80 439831029151270
-------------- ---------- ------------- ------------------
14:27:52 XLON 11600 111.82 439831029151327
-------------- ---------- ------------- ------------------
14:28:04 XLON 3091 111.80 439831029151393
-------------- ---------- ------------- ------------------
14:28:04 XLON 2870 111.80 439831029151394
-------------- ---------- ------------- ------------------
14:28:37 XLON 7710 111.86 439831029151479
-------------- ---------- ------------- ------------------
14:28:37 XLON 296 111.86 439831029151480
-------------- ---------- ------------- ------------------
14:29:04 XLON 845 111.84 439831029151546
-------------- ---------- ------------- ------------------
14:29:04 XLON 2620 111.84 439831029151547
-------------- ---------- ------------- ------------------
14:29:04 XLON 2620 111.84 439831029151548
-------------- ---------- ------------- ------------------
14:29:04 XLON 1000 111.84 439831029151549
-------------- ---------- ------------- ------------------
14:29:04 XLON 8310 111.84 439831029151550
-------------- ---------- ------------- ------------------
14:29:27 XLON 2300 111.80 439831029151592
-------------- ---------- ------------- ------------------
14:29:27 XLON 782 111.80 439831029151593
-------------- ---------- ------------- ------------------
14:29:27 XLON 15395 111.78 439831029151595
-------------- ---------- ------------- ------------------
14:30:13 XLON 14275 111.66 439831029152054
-------------- ---------- ------------- ------------------
14:31:04 XLON 14494 111.64 439831029152350
-------------- ---------- ------------- ------------------
14:31:29 XLON 5914 111.64 439831029152515
-------------- ---------- ------------- ------------------
14:31:29 XLON 8316 111.64 439831029152516
-------------- ---------- ------------- ------------------
14:32:28 XLON 15371 111.62 439831029152949
-------------- ---------- ------------- ------------------
14:32:50 XLON 13530 111.64 439831029153110
-------------- ---------- ------------- ------------------
14:32:50 XLON 1840 111.64 439831029153111
-------------- ---------- ------------- ------------------
14:33:31 XLON 1946 111.58 439831029153377
-------------- ---------- ------------- ------------------
14:33:31 XLON 13449 111.58 439831029153378
-------------- ---------- ------------- ------------------
14:34:04 XLON 15347 111.62 439831029153625
-------------- ---------- ------------- ------------------
14:34:44 XLON 2140 111.64 439831029153823
-------------- ---------- ------------- ------------------
14:34:44 XLON 2520 111.64 439831029153824
-------------- ---------- ------------- ------------------
14:34:44 XLON 4480 111.64 439831029153825
-------------- ---------- ------------- ------------------
14:34:44 XLON 6230 111.64 439831029153826
-------------- ---------- ------------- ------------------
14:35:22 XLON 15395 111.66 439831029154155
-------------- ---------- ------------- ------------------
14:36:00 XLON 15395 111.66 439831029154331
-------------- ---------- ------------- ------------------
14:36:41 XLON 3000 111.74 439831029154520
-------------- ---------- ------------- ------------------
14:36:54 XLON 9160 111.74 439831029154567
-------------- ---------- ------------- ------------------
14:36:54 XLON 15395 111.72 439831029154573
-------------- ---------- ------------- ------------------
14:37:00 XLON 5426 111.74 439831029154610
-------------- ---------- ------------- ------------------
14:37:45 XLON 1406 111.70 439831029154813
-------------- ---------- ------------- ------------------
14:37:45 XLON 4124 111.70 439831029154814
-------------- ---------- ------------- ------------------
14:37:45 XLON 7515 111.70 439831029154815
-------------- ---------- ------------- ------------------
14:37:45 XLON 1013 111.70 439831029154816
-------------- ---------- ------------- ------------------
14:38:27 XLON 3000 111.72 439831029155021
-------------- ---------- ------------- ------------------
14:38:32 XLON 3069 111.72 439831029155037
-------------- ---------- ------------- ------------------
14:38:32 XLON 3000 111.72 439831029155038
-------------- ---------- ------------- ------------------
14:38:32 XLON 4760 111.72 439831029155039
-------------- ---------- ------------- ------------------
14:38:32 XLON 1073 111.72 439831029155040
-------------- ---------- ------------- ------------------
14:38:32 XLON 1519 111.72 439831029155041
-------------- ---------- ------------- ------------------
14:38:38 XLON 12729 111.70 439831029155059
-------------- ---------- ------------- ------------------
14:38:38 XLON 8537 111.70 439831029155061
-------------- ---------- ------------- ------------------
14:39:08 XLON 7782 111.70 439831029155203
-------------- ---------- ------------- ------------------
14:39:42 XLON 15395 111.72 439831029155368
-------------- ---------- ------------- ------------------
14:40:19 XLON 10904 111.72 439831029155615
-------------- ---------- ------------- ------------------
14:40:19 XLON 4491 111.72 439831029155616
-------------- ---------- ------------- ------------------
14:40:42 XLON 15094 111.70 439831029155765
-------------- ---------- ------------- ------------------
14:41:26 XLON 7965 111.70 439831029155935
-------------- ---------- ------------- ------------------
14:41:26 XLON 7430 111.70 439831029155936
-------------- ---------- ------------- ------------------
14:42:17 XLON 8484 111.66 439831029156187
-------------- ---------- ------------- ------------------
14:42:17 XLON 3819 111.66 439831029156188
-------------- ---------- ------------- ------------------
14:42:27 XLON 1688 111.66 439831029156222
-------------- ---------- ------------- ------------------
14:42:27 XLON 1760 111.66 439831029156237
-------------- ---------- ------------- ------------------
14:42:27 XLON 1585 111.66 439831029156238
-------------- ---------- ------------- ------------------
14:42:28 XLON 14428 111.66 439831029156251
-------------- ---------- ------------- ------------------
14:43:07 XLON 990 111.64 439831029156441
-------------- ---------- ------------- ------------------
14:43:07 XLON 5000 111.64 439831029156442
-------------- ---------- ------------- ------------------
14:43:17 XLON 1000 111.64 439831029156461
-------------- ---------- ------------- ------------------
14:43:17 XLON 390 111.64 439831029156462
-------------- ---------- ------------- ------------------
14:43:17 XLON 4000 111.64 439831029156463
-------------- ---------- ------------- ------------------
14:43:17 XLON 3152 111.64 439831029156464
-------------- ---------- ------------- ------------------
14:43:36 XLON 10000 111.60 439831029156604
-------------- ---------- ------------- ------------------
14:43:36 XLON 5090 111.60 439831029156605
-------------- ---------- ------------- ------------------
14:44:08 XLON 8751 111.44 439831029156797
-------------- ---------- ------------- ------------------
14:44:20 XLON 733 111.46 439831029156867
-------------- ---------- ------------- ------------------
14:44:20 XLON 7976 111.46 439831029156868
-------------- ---------- ------------- ------------------
14:45:00 XLON 14999 111.26 439831029157088
-------------- ---------- ------------- ------------------
14:45:40 XLON 3000 111.32 439831029157394
-------------- ---------- ------------- ------------------
14:45:40 XLON 2177 111.32 439831029157395
-------------- ---------- ------------- ------------------
14:45:44 XLON 5489 111.30 439831029157418
-------------- ---------- ------------- ------------------
14:46:07 XLON 4141 111.26 439831029157594
-------------- ---------- ------------- ------------------
14:46:24 XLON 834 111.24 439831029157713
-------------- ---------- ------------- ------------------
14:46:24 XLON 10517 111.24 439831029157714
-------------- ---------- ------------- ------------------
14:46:45 XLON 15395 111.18 439831029157855
-------------- ---------- ------------- ------------------
14:46:45 XLON 5414 111.16 439831029157859
-------------- ---------- ------------- ------------------
14:47:39 XLON 2237 111.20 439831029158193
-------------- ---------- ------------- ------------------
14:47:57 XLON 15395 111.24 439831029158281
-------------- ---------- ------------- ------------------
14:48:11 XLON 3000 111.26 439831029158376
-------------- ---------- ------------- ------------------
14:48:11 XLON 1200 111.26 439831029158377
-------------- ---------- ------------- ------------------
14:48:11 XLON 3419 111.26 439831029158378
-------------- ---------- ------------- ------------------
14:48:44 XLON 3000 111.28 439831029158517
-------------- ---------- ------------- ------------------
14:48:49 XLON 14213 111.28 439831029158547
-------------- ---------- ------------- ------------------
14:48:49 XLON 2381 111.28 439831029158548
-------------- ---------- ------------- ------------------
14:49:08 XLON 15395 111.32 439831029158659
-------------- ---------- ------------- ------------------
14:49:40 XLON 14457 111.26 439831029158757
-------------- ---------- ------------- ------------------
14:50:13 XLON 15074 111.14 439831029158887
-------------- ---------- ------------- ------------------
14:50:56 XLON 15386 111.12 439831029159089
-------------- ---------- ------------- ------------------
14:51:31 XLON 15395 111.10 439831029159313
-------------- ---------- ------------- ------------------
14:52:10 XLON 12442 111.12 439831029159537
-------------- ---------- ------------- ------------------
14:52:10 XLON 2249 111.12 439831029159538
-------------- ---------- ------------- ------------------
14:52:10 XLON 704 111.12 439831029159541
-------------- ---------- ------------- ------------------
14:53:04 XLON 15349 111.14 439831029159747
-------------- ---------- ------------- ------------------
14:53:37 XLON 15395 111.12 439831029159828
-------------- ---------- ------------- ------------------
14:54:27 XLON 10999 111.06 439831029160103
-------------- ---------- ------------- ------------------
14:54:27 XLON 3041 111.06 439831029160104
-------------- ---------- ------------- ------------------
14:54:27 XLON 1355 111.06 439831029160105
-------------- ---------- ------------- ------------------
14:56:16 XLON 15395 111.06 439831029160514
-------------- ---------- ------------- ------------------
14:56:39 XLON 1014 111.08 439831029160627
-------------- ---------- ------------- ------------------
14:56:39 XLON 7558 111.08 439831029160613
-------------- ---------- ------------- ------------------
14:56:39 XLON 1469 111.08 439831029160614
-------------- ---------- ------------- ------------------
14:57:24 XLON 4164 111.14 439831029160828
-------------- ---------- ------------- ------------------
14:57:24 XLON 11231 111.14 439831029160829
-------------- ---------- ------------- ------------------
14:57:24 XLON 862 111.14 439831029160831
-------------- ---------- ------------- ------------------
14:57:24 XLON 3000 111.14 439831029160832
-------------- ---------- ------------- ------------------
14:57:38 XLON 15395 111.14 439831029160880
-------------- ---------- ------------- ------------------
14:57:48 XLON 15395 111.10 439831029160924
-------------- ---------- ------------- ------------------
14:58:13 XLON 15395 111.10 439831029161061
-------------- ---------- ------------- ------------------
14:58:27 XLON 3242 111.12 439831029161238
-------------- ---------- ------------- ------------------
14:59:09 XLON 14654 111.14 439831029161371
-------------- ---------- ------------- ------------------
14:59:42 XLON 340 111.14 439831029161497
-------------- ---------- ------------- ------------------
14:59:43 XLON 462 111.14 439831029161498
-------------- ---------- ------------- ------------------
14:59:44 XLON 462 111.14 439831029161510
-------------- ---------- ------------- ------------------
14:59:45 XLON 495 111.14 439831029161518
-------------- ---------- ------------- ------------------
14:59:46 XLON 462 111.14 439831029161521
-------------- ---------- ------------- ------------------
14:59:47 XLON 462 111.14 439831029161523
-------------- ---------- ------------- ------------------
14:59:55 XLON 3000 111.18 439831029161647
-------------- ---------- ------------- ------------------
14:59:55 XLON 3371 111.18 439831029161648
-------------- ---------- ------------- ------------------
15:00:03 XLON 8589 111.18 439831029161729
-------------- ---------- ------------- ------------------
15:00:03 XLON 6806 111.18 439831029161730
-------------- ---------- ------------- ------------------
15:00:06 XLON 5225 111.14 439831029161745
-------------- ---------- ------------- ------------------
15:00:53 XLON 15395 111.20 439831029161964
-------------- ---------- ------------- ------------------
15:01:39 XLON 3113 111.24 439831029162171
-------------- ---------- ------------- ------------------
15:02:15 XLON 1127 111.30 439831029162432
-------------- ---------- ------------- ------------------
15:02:15 XLON 14268 111.30 439831029162433
-------------- ---------- ------------- ------------------
15:02:15 XLON 3822 111.30 439831029162437
-------------- ---------- ------------- ------------------
15:02:31 XLON 10758 111.32 439831029162486
-------------- ---------- ------------- ------------------
15:02:59 XLON 3659 111.36 439831029162587
-------------- ---------- ------------- ------------------
15:02:59 XLON 2580 111.36 439831029162588
-------------- ---------- ------------- ------------------
15:02:59 XLON 3930 111.36 439831029162589
-------------- ---------- ------------- ------------------
15:02:59 XLON 3000 111.36 439831029162590
-------------- ---------- ------------- ------------------
15:03:07 XLON 15395 111.34 439831029162626
-------------- ---------- ------------- ------------------
15:04:03 XLON 15395 111.34 439831029162848
-------------- ---------- ------------- ------------------
15:04:40 XLON 513 111.36 439831029162997
-------------- ---------- ------------- ------------------
15:04:40 XLON 7161 111.36 439831029162998
-------------- ---------- ------------- ------------------
15:04:40 XLON 7721 111.36 439831029162999
-------------- ---------- ------------- ------------------
15:05:11 XLON 15395 111.40 439831029163143
-------------- ---------- ------------- ------------------
15:05:45 XLON 15395 111.34 439831029163317
-------------- ---------- ------------- ------------------
15:06:29 XLON 15265 111.32 439831029163447
-------------- ---------- ------------- ------------------
15:07:00 XLON 11467 111.28 439831029163596
-------------- ---------- ------------- ------------------
15:07:00 XLON 3928 111.28 439831029163597
-------------- ---------- ------------- ------------------
15:07:32 XLON 3753 111.20 439831029163726
-------------- ---------- ------------- ------------------
15:07:32 XLON 11642 111.20 439831029163727
-------------- ---------- ------------- ------------------
15:08:13 XLON 618 111.22 439831029163899
-------------- ---------- ------------- ------------------
15:08:13 XLON 9621 111.22 439831029163900
-------------- ---------- ------------- ------------------
15:08:13 XLON 5156 111.22 439831029163901
-------------- ---------- ------------- ------------------
15:08:49 XLON 5452 111.16 439831029164025
-------------- ---------- ------------- ------------------
15:08:49 XLON 9754 111.16 439831029164026
-------------- ---------- ------------- ------------------
15:09:53 XLON 4575 111.14 439831029164335
-------------- ---------- ------------- ------------------
15:09:53 XLON 1686 111.14 439831029164336
-------------- ---------- ------------- ------------------
15:09:53 XLON 3000 111.14 439831029164337
-------------- ---------- ------------- ------------------
15:09:58 XLON 2338 111.14 439831029164346
-------------- ---------- ------------- ------------------
15:09:58 XLON 3000 111.14 439831029164347
-------------- ---------- ------------- ------------------
15:09:58 XLON 700 111.14 439831029164348
-------------- ---------- ------------- ------------------
15:10:06 XLON 3178 111.12 439831029164380
-------------- ---------- ------------- ------------------
15:10:06 XLON 8819 111.12 439831029164399
-------------- ---------- ------------- ------------------
15:10:06 XLON 6576 111.12 439831029164400
-------------- ---------- ------------- ------------------
15:10:06 XLON 4204 111.12 439831029164401
-------------- ---------- ------------- ------------------
15:11:14 XLON 8951 111.24 439831029164930
-------------- ---------- ------------- ------------------
15:12:01 XLON 15395 111.22 439831029165102
-------------- ---------- ------------- ------------------
15:12:01 XLON 3000 111.20 439831029165126
-------------- ---------- ------------- ------------------
15:12:01 XLON 12395 111.20 439831029165127
-------------- ---------- ------------- ------------------
15:12:52 XLON 6551 111.28 439831029165398
-------------- ---------- ------------- ------------------
15:12:52 XLON 7945 111.28 439831029165399
-------------- ---------- ------------- ------------------
15:13:22 XLON 11205 111.26 439831029165605
-------------- ---------- ------------- ------------------
15:13:22 XLON 4190 111.26 439831029165606
-------------- ---------- ------------- ------------------
15:14:20 XLON 3000 111.34 439831029165888
-------------- ---------- ------------- ------------------
15:14:20 XLON 2313 111.34 439831029165889
-------------- ---------- ------------- ------------------
15:15:02 XLON 6461 111.38 439831029166072
-------------- ---------- ------------- ------------------
15:15:02 XLON 8934 111.38 439831029166073
-------------- ---------- ------------- ------------------
15:15:11 XLON 3616 111.34 439831029166168
-------------- ---------- ------------- ------------------
15:15:11 XLON 3408 111.34 439831029166169
-------------- ---------- ------------- ------------------
15:15:11 XLON 3000 111.34 439831029166171
-------------- ---------- ------------- ------------------
15:15:11 XLON 8148 111.36 439831029166172
-------------- ---------- ------------- ------------------
15:15:36 XLON 8041 111.38 439831029166269
-------------- ---------- ------------- ------------------
15:15:49 XLON 4487 111.32 439831029166329
-------------- ---------- ------------- ------------------
15:16:01 XLON 10212 111.32 439831029166345
-------------- ---------- ------------- ------------------
15:16:52 XLON 10955 111.34 439831029166521
-------------- ---------- ------------- ------------------
15:16:56 XLON 3000 111.32 439831029166559
-------------- ---------- ------------- ------------------
15:16:56 XLON 2155 111.32 439831029166560
-------------- ---------- ------------- ------------------
15:17:29 XLON 1295 111.36 439831029166691
-------------- ---------- ------------- ------------------
15:17:29 XLON 3000 111.36 439831029166692
-------------- ---------- ------------- ------------------
15:17:36 XLON 7274 111.32 439831029166708
-------------- ---------- ------------- ------------------
15:17:36 XLON 3000 111.32 439831029166711
-------------- ---------- ------------- ------------------
15:17:52 XLON 3574 111.30 439831029166775
-------------- ---------- ------------- ------------------
15:17:52 XLON 11821 111.30 439831029166776
-------------- ---------- ------------- ------------------
15:18:46 XLON 1976 111.30 439831029167099
-------------- ---------- ------------- ------------------
15:18:46 XLON 3000 111.30 439831029167100
-------------- ---------- ------------- ------------------
15:20:01 XLON 4630 111.32 439831029167358
-------------- ---------- ------------- ------------------
15:20:01 XLON 2106 111.32 439831029167359
-------------- ---------- ------------- ------------------
15:20:01 XLON 3000 111.32 439831029167360
-------------- ---------- ------------- ------------------
15:20:12 XLON 15395 111.28 439831029167432
-------------- ---------- ------------- ------------------
15:20:34 XLON 4625 111.30 439831029167511
-------------- ---------- ------------- ------------------
15:21:06 XLON 5627 111.32 439831029167595
-------------- ---------- ------------- ------------------
15:21:12 XLON 9152 111.36 439831029167633
-------------- ---------- ------------- ------------------
15:21:12 XLON 6243 111.36 439831029167634
-------------- ---------- ------------- ------------------
15:21:12 XLON 3000 111.36 439831029167636
-------------- ---------- ------------- ------------------
15:21:12 XLON 150 111.36 439831029167637
-------------- ---------- ------------- ------------------
15:21:16 XLON 5516 111.34 439831029167655
-------------- ---------- ------------- ------------------
15:21:16 XLON 9879 111.34 439831029167656
-------------- ---------- ------------- ------------------
15:21:18 XLON 10576 111.34 439831029167685
-------------- ---------- ------------- ------------------
15:21:52 XLON 8602 111.28 439831029167865
-------------- ---------- ------------- ------------------
15:22:39 XLON 2 111.24 439831029168066
-------------- ---------- ------------- ------------------
15:23:09 XLON 7704 111.24 439831029168212
-------------- ---------- ------------- ------------------
15:23:09 XLON 6124 111.24 439831029168213
-------------- ---------- ------------- ------------------
15:23:09 XLON 1536 111.24 439831029168214
-------------- ---------- ------------- ------------------
15:23:09 XLON 31 111.24 439831029168215
-------------- ---------- ------------- ------------------
15:23:09 XLON 3000 111.24 439831029168216
-------------- ---------- ------------- ------------------
15:23:30 XLON 9882 111.24 439831029168304
-------------- ---------- ------------- ------------------
15:23:30 XLON 563 111.24 439831029168305
-------------- ---------- ------------- ------------------
15:24:11 XLON 4606 111.28 439831029168469
-------------- ---------- ------------- ------------------
15:24:11 XLON 3135 111.28 439831029168470
-------------- ---------- ------------- ------------------
15:24:11 XLON 3000 111.28 439831029168471
-------------- ---------- ------------- ------------------
15:24:11 XLON 1132 111.28 439831029168472
-------------- ---------- ------------- ------------------
15:24:19 XLON 2003 111.28 439831029168481
-------------- ---------- ------------- ------------------
15:24:19 XLON 2946 111.28 439831029168482
-------------- ---------- ------------- ------------------
15:24:42 XLON 7747 111.26 439831029168565
-------------- ---------- ------------- ------------------
15:24:42 XLON 6897 111.26 439831029168566
-------------- ---------- ------------- ------------------
15:25:37 XLON 1928 111.24 439831029168733
-------------- ---------- ------------- ------------------
15:25:37 XLON 2668 111.24 439831029168734
-------------- ---------- ------------- ------------------
15:25:37 XLON 3000 111.24 439831029168735
-------------- ---------- ------------- ------------------
15:25:42 XLON 3164 111.24 439831029168746
-------------- ---------- ------------- ------------------
15:25:42 XLON 3000 111.24 439831029168747
-------------- ---------- ------------- ------------------
15:26:07 XLON 15395 111.22 439831029168860
-------------- ---------- ------------- ------------------
15:26:54 XLON 15395 111.14 439831029169084
-------------- ---------- ------------- ------------------
15:27:29 XLON 7000 111.08 439831029169273
-------------- ---------- ------------- ------------------
15:27:30 XLON 8395 111.08 439831029169277
-------------- ---------- ------------- ------------------
15:28:18 XLON 7502 111.06 439831029169397
-------------- ---------- ------------- ------------------
15:28:18 XLON 7893 111.06 439831029169398
-------------- ---------- ------------- ------------------
15:28:21 XLON 3025 111.02 439831029169415
-------------- ---------- ------------- ------------------
15:29:50 XLON 15395 111.04 439831029169781
-------------- ---------- ------------- ------------------
15:29:50 XLON 3000 111.04 439831029169784
-------------- ---------- ------------- ------------------
15:30:17 XLON 8084 111.08 439831029170039
-------------- ---------- ------------- ------------------
15:30:17 XLON 3000 111.06 439831029170043
-------------- ---------- ------------- ------------------
15:31:48 XLON 15395 111.20 439831029170378
-------------- ---------- ------------- ------------------
15:31:48 XLON 3400 111.18 439831029170382
-------------- ---------- ------------- ------------------
15:31:48 XLON 3000 111.18 439831029170383
-------------- ---------- ------------- ------------------
15:31:53 XLON 2656 111.18 439831029170406
-------------- ---------- ------------- ------------------
15:31:53 XLON 987 111.18 439831029170407
-------------- ---------- ------------- ------------------
15:31:53 XLON 2162 111.18 439831029170408
-------------- ---------- ------------- ------------------
15:31:53 XLON 3000 111.18 439831029170409
-------------- ---------- ------------- ------------------
15:32:01 XLON 6406 111.16 439831029170457
-------------- ---------- ------------- ------------------
15:32:01 XLON 1346 111.16 439831029170458
-------------- ---------- ------------- ------------------
15:32:02 XLON 15395 111.16 439831029170459
-------------- ---------- ------------- ------------------
15:32:33 XLON 7772 111.14 439831029170551
-------------- ---------- ------------- ------------------
15:33:17 XLON 15395 111.18 439831029170698
-------------- ---------- ------------- ------------------
15:34:10 XLON 2 111.18 439831029170930
-------------- ---------- ------------- ------------------
15:34:10 XLON 2274 111.18 439831029170931
-------------- ---------- ------------- ------------------
15:34:10 XLON 3000 111.18 439831029170932
-------------- ---------- ------------- ------------------
15:34:20 XLON 1860 111.18 439831029170982
-------------- ---------- ------------- ------------------
15:34:20 XLON 2470 111.18 439831029170983
-------------- ---------- ------------- ------------------
15:34:25 XLON 1135 111.16 439831029171008
-------------- ---------- ------------- ------------------
15:34:25 XLON 3500 111.16 439831029171009
-------------- ---------- ------------- ------------------
15:34:25 XLON 1523 111.16 439831029171010
-------------- ---------- ------------- ------------------
15:34:50 XLON 15395 111.14 439831029171116
-------------- ---------- ------------- ------------------
15:35:18 XLON 1533 111.12 439831029171258
-------------- ---------- ------------- ------------------
15:35:18 XLON 13326 111.12 439831029171259
-------------- ---------- ------------- ------------------
15:36:18 XLON 428 111.16 439831029171483
-------------- ---------- ------------- ------------------
15:36:18 XLON 4720 111.16 439831029171484
-------------- ---------- ------------- ------------------
15:36:18 XLON 1000 111.16 439831029171485
-------------- ---------- ------------- ------------------
15:36:23 XLON 3498 111.18 439831029171515
-------------- ---------- ------------- ------------------
15:36:23 XLON 3000 111.18 439831029171516
-------------- ---------- ------------- ------------------
15:36:23 XLON 4282 111.18 439831029171517
-------------- ---------- ------------- ------------------
15:36:57 XLON 3721 111.14 439831029171632
-------------- ---------- ------------- ------------------
15:36:57 XLON 1727 111.14 439831029171633
-------------- ---------- ------------- ------------------
15:36:57 XLON 1442 111.14 439831029171634
-------------- ---------- ------------- ------------------
15:36:57 XLON 7185 111.14 439831029171635
-------------- ---------- ------------- ------------------
15:36:57 XLON 1300 111.14 439831029171636
-------------- ---------- ------------- ------------------
15:36:57 XLON 745 111.14 439831029171637
-------------- ---------- ------------- ------------------
15:36:57 XLON 235 111.14 439831029171638
-------------- ---------- ------------- ------------------
15:37:16 XLON 12853 111.14 439831029171705
-------------- ---------- ------------- ------------------
15:38:21 XLON 1651 111.10 439831029171954
-------------- ---------- ------------- ------------------
15:38:21 XLON 4016 111.10 439831029171955
-------------- ---------- ------------- ------------------
15:38:21 XLON 1570 111.10 439831029171956
-------------- ---------- ------------- ------------------
15:38:21 XLON 3000 111.10 439831029171957
-------------- ---------- ------------- ------------------
15:38:46 XLON 15395 111.08 439831029172055
-------------- ---------- ------------- ------------------
15:38:46 XLON 3000 111.06 439831029172057
-------------- ---------- ------------- ------------------
15:38:46 XLON 675 111.06 439831029172058
-------------- ---------- ------------- ------------------
15:39:51 XLON 80 111.04 439831029172284
-------------- ---------- ------------- ------------------
15:39:51 XLON 4538 111.04 439831029172290
-------------- ---------- ------------- ------------------
15:39:52 XLON 9385 111.04 439831029172298
-------------- ---------- ------------- ------------------
15:40:13 XLON 15395 110.98 439831029172504
-------------- ---------- ------------- ------------------
15:40:13 XLON 3000 110.98 439831029172510
-------------- ---------- ------------- ------------------
15:40:13 XLON 1322 110.98 439831029172511
-------------- ---------- ------------- ------------------
15:41:43 XLON 1500 111.02 439831029172854
-------------- ---------- ------------- ------------------
15:41:45 XLON 1872 111.06 439831029172862
-------------- ---------- ------------- ------------------
15:41:45 XLON 3000 111.06 439831029172863
-------------- ---------- ------------- ------------------
15:41:45 XLON 1745 111.06 439831029172864
-------------- ---------- ------------- ------------------
15:41:45 XLON 3033 111.02 439831029172867
-------------- ---------- ------------- ------------------
15:41:45 XLON 1011 111.02 439831029172868
-------------- ---------- ------------- ------------------
15:41:45 XLON 5243 111.02 439831029172869
-------------- ---------- ------------- ------------------
15:41:46 XLON 3992 111.02 439831029172879
-------------- ---------- ------------- ------------------
15:41:46 XLON 666 111.04 439831029172880
-------------- ---------- ------------- ------------------
15:41:46 XLON 6312 111.04 439831029172881
-------------- ---------- ------------- ------------------
15:41:46 XLON 4425 111.04 439831029172882
-------------- ---------- ------------- ------------------
15:42:45 XLON 12015 111.06 439831029173085
-------------- ---------- ------------- ------------------
15:43:32 XLON 8013 111.14 439831029173245
-------------- ---------- ------------- ------------------
15:43:32 XLON 4554 111.14 439831029173246
-------------- ---------- ------------- ------------------
15:43:32 XLON 696 111.14 439831029173247
-------------- ---------- ------------- ------------------
15:43:32 XLON 3000 111.14 439831029173248
-------------- ---------- ------------- ------------------
15:44:04 XLON 6099 111.10 439831029173342
-------------- ---------- ------------- ------------------
15:44:04 XLON 8435 111.10 439831029173343
-------------- ---------- ------------- ------------------
15:45:02 XLON 3000 111.10 439831029173500
-------------- ---------- ------------- ------------------
15:45:07 XLON 214 111.10 439831029173517
-------------- ---------- ------------- ------------------
15:45:07 XLON 1329 111.10 439831029173518
-------------- ---------- ------------- ------------------
15:45:07 XLON 7750 111.10 439831029173519
-------------- ---------- ------------- ------------------
15:45:07 XLON 2189 111.10 439831029173520
-------------- ---------- ------------- ------------------
15:46:50 XLON 15395 111.28 439831029174053
-------------- ---------- ------------- ------------------
15:47:02 XLON 11274 111.28 439831029174115
-------------- ---------- ------------- ------------------
15:47:02 XLON 4121 111.28 439831029174116
-------------- ---------- ------------- ------------------
15:47:02 XLON 1014 111.28 439831029174122
-------------- ---------- ------------- ------------------
15:47:03 XLON 626 111.28 439831029174123
-------------- ---------- ------------- ------------------
15:47:06 XLON 13755 111.28 439831029174146
-------------- ---------- ------------- ------------------
15:48:39 XLON 1448 111.28 439831029174544
-------------- ---------- ------------- ------------------
15:48:39 XLON 3000 111.28 439831029174545
-------------- ---------- ------------- ------------------
15:48:49 XLON 15395 111.26 439831029174589
-------------- ---------- ------------- ------------------
15:48:49 XLON 1229 111.26 439831029174594
-------------- ---------- ------------- ------------------
15:49:17 XLON 3000 111.24 439831029174829
-------------- ---------- ------------- ------------------
15:49:17 XLON 1200 111.24 439831029174830
-------------- ---------- ------------- ------------------
15:49:17 XLON 4855 111.24 439831029174831
-------------- ---------- ------------- ------------------
15:49:22 XLON 2709 111.24 439831029174861
-------------- ---------- ------------- ------------------
15:49:22 XLON 2306 111.24 439831029174862
-------------- ---------- ------------- ------------------
15:49:22 XLON 1257 111.24 439831029174863
-------------- ---------- ------------- ------------------
15:49:22 XLON 7201 111.24 439831029174864
-------------- ---------- ------------- ------------------
15:49:22 XLON 1200 111.24 439831029174865
-------------- ---------- ------------- ------------------
15:49:22 XLON 4855 111.24 439831029174866
-------------- ---------- ------------- ------------------
15:49:22 XLON 14 111.24 439831029174867
-------------- ---------- ------------- ------------------
15:49:53 XLON 1885 111.24 439831029174962
-------------- ---------- ------------- ------------------
15:49:53 XLON 7211 111.24 439831029174963
-------------- ---------- ------------- ------------------
15:49:53 XLON 3000 111.24 439831029174964
-------------- ---------- ------------- ------------------
15:49:53 XLON 1118 111.24 439831029174965
-------------- ---------- ------------- ------------------
15:49:53 XLON 1672 111.24 439831029174966
-------------- ---------- ------------- ------------------
15:50:59 XLON 9876 111.20 439831029175223
-------------- ---------- ------------- ------------------
15:52:53 XLON 3033 111.26 439831029175628
-------------- ---------- ------------- ------------------
15:52:53 XLON 2856 111.26 439831029175629
-------------- ---------- ------------- ------------------
15:52:53 XLON 3440 111.26 439831029175625
-------------- ---------- ------------- ------------------
15:52:53 XLON 6066 111.26 439831029175626
-------------- ---------- ------------- ------------------
15:52:58 XLON 1011 111.26 439831029175632
-------------- ---------- ------------- ------------------
15:52:58 XLON 4044 111.26 439831029175633
-------------- ---------- ------------- ------------------
15:52:58 XLON 4044 111.26 439831029175634
-------------- ---------- ------------- ------------------
15:52:58 XLON 8088 111.26 439831029175635
-------------- ---------- ------------- ------------------
15:53:03 XLON 1099 111.26 439831029175642
-------------- ---------- ------------- ------------------
15:53:03 XLON 2422 111.26 439831029175643
-------------- ---------- ------------- ------------------
15:53:08 XLON 1980 111.26 439831029175649
-------------- ---------- ------------- ------------------
15:53:08 XLON 7732 111.26 439831029175650
-------------- ---------- ------------- ------------------
15:53:08 XLON 3000 111.26 439831029175651
-------------- ---------- ------------- ------------------
15:53:08 XLON 2898 111.26 439831029175652
-------------- ---------- ------------- ------------------
15:53:25 XLON 2499 111.26 439831029175697
-------------- ---------- ------------- ------------------
15:53:25 XLON 849 111.26 439831029175698
-------------- ---------- ------------- ------------------
15:53:25 XLON 3000 111.26 439831029175699
-------------- ---------- ------------- ------------------
15:53:31 XLON 7245 111.26 439831029175716
-------------- ---------- ------------- ------------------
15:53:31 XLON 187 111.26 439831029175717
-------------- ---------- ------------- ------------------
15:54:40 XLON 17316 111.32 439831029176070
-------------- ---------- ------------- ------------------
15:54:46 XLON 14175 111.30 439831029176087
-------------- ---------- ------------- ------------------
15:54:46 XLON 1220 111.30 439831029176088
-------------- ---------- ------------- ------------------
15:55:20 XLON 14206 111.30 439831029176373
-------------- ---------- ------------- ------------------
15:56:15 XLON 6332 111.18 439831029176524
-------------- ---------- ------------- ------------------
15:56:15 XLON 7447 111.18 439831029176525
-------------- ---------- ------------- ------------------
15:56:59 XLON 1000 111.20 439831029176708
-------------- ---------- ------------- ------------------
15:57:00 XLON 45 111.20 439831029176716
-------------- ---------- ------------- ------------------
15:57:04 XLON 2093 111.22 439831029176750
-------------- ---------- ------------- ------------------
15:59:31 XLON 2304 111.22 439831029177305
-------------- ---------- ------------- ------------------
15:59:31 XLON 2093 111.22 439831029177308
-------------- ---------- ------------- ------------------
15:59:31 XLON 1884 111.22 439831029177309
-------------- ---------- ------------- ------------------
15:59:31 XLON 3400 111.22 439831029177302
-------------- ---------- ------------- ------------------
15:59:31 XLON 3000 111.22 439831029177303
-------------- ---------- ------------- ------------------
15:59:31 XLON 2093 111.22 439831029177304
-------------- ---------- ------------- ------------------
15:59:32 XLON 2093 111.22 439831029177310
-------------- ---------- ------------- ------------------
15:59:32 XLON 2093 111.22 439831029177311
-------------- ---------- ------------- ------------------
15:59:33 XLON 2251 111.22 439831029177312
-------------- ---------- ------------- ------------------
15:59:34 XLON 2093 111.22 439831029177314
-------------- ---------- ------------- ------------------
15:59:34 XLON 108 111.22 439831029177318
-------------- ---------- ------------- ------------------
15:59:34 XLON 9405 111.22 439831029177313
-------------- ---------- ------------- ------------------
15:59:36 XLON 104 111.22 439831029177326
-------------- ---------- ------------- ------------------
15:59:36 XLON 2264 111.22 439831029177327
-------------- ---------- ------------- ------------------
15:59:36 XLON 2093 111.22 439831029177328
-------------- ---------- ------------- ------------------
15:59:39 XLON 2 111.22 439831029177332
-------------- ---------- ------------- ------------------
15:59:39 XLON 2110 111.22 439831029177333
-------------- ---------- ------------- ------------------
15:59:45 XLON 2139 111.22 439831029177336
-------------- ---------- ------------- ------------------
15:59:50 XLON 4513 111.22 439831029177363
-------------- ---------- ------------- ------------------
16:03:59 XLON 2320 111.16 439831029178439
-------------- ---------- ------------- ------------------
16:03:59 XLON 8184 111.16 439831029178440
-------------- ---------- ------------- ------------------
16:03:59 XLON 3000 111.16 439831029178441
-------------- ---------- ------------- ------------------
16:04:00 XLON 1897 111.16 439831029178446
-------------- ---------- ------------- ------------------
16:04:00 XLON 9536 111.16 439831029178447
-------------- ---------- ------------- ------------------
16:04:00 XLON 2394 111.16 439831029178448
-------------- ---------- ------------- ------------------
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
, 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
POSFSDFAFEFSESE
(END) Dow Jones Newswires
December 01, 2021 13:06 ET (18:06 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
