TIDMVOD
RNS Number : 7432U
Vodafone Group Plc
06 December 2021
6 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: 6 December 2021
Number of ordinary shares of
20 (20/21) US cents each purchased: 5,706,084
----------------
Highest price paid per share
(pence): 113.36
----------------
Lowest price paid per share
(pence): 112.00
----------------
Volume weighted average price
paid per share (pence): 112.59
----------------
Vodafone intends to hold the purchased shares in treasury.
Following the purchase of these shares, Vodafone holds
1,553,680,051 of its ordinary shares in treasury and has
27,263,947,817 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 6 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 6 December 2021
is set out below.
Schedule of purchases - aggregate information
Trading venue Volume weighted average Aggregated volume
price (pence per share)
XLON 112.59 5,706,084
------------------------- ------------------
Schedule of purchases - individual transactions
Transaction Trading Venue Number of Price Per Transaction
Time Shares Share (GBP) Reference Number
08:26:10 XLON 10210 112.76 442923405547316
-------------- ---------- ------------- ------------------
08:26:10 XLON 5515 112.76 442923405547317
-------------- ---------- ------------- ------------------
08:27:36 XLON 13761 112.86 442923405547555
-------------- ---------- ------------- ------------------
08:28:33 XLON 15725 112.76 442923405547709
-------------- ---------- ------------- ------------------
08:31:18 XLON 3000 112.98 442923405548142
-------------- ---------- ------------- ------------------
08:31:39 XLON 15725 113.02 442923405548203
-------------- ---------- ------------- ------------------
08:31:42 XLON 14734 113.02 442923405548210
-------------- ---------- ------------- ------------------
08:32:37 XLON 13125 113.00 442923405548408
-------------- ---------- ------------- ------------------
08:34:11 XLON 4641 112.68 442923405548619
-------------- ---------- ------------- ------------------
08:34:11 XLON 15725 112.66 442923405548622
-------------- ---------- ------------- ------------------
08:35:13 XLON 2147 112.58 442923405548773
-------------- ---------- ------------- ------------------
08:35:13 XLON 11677 112.58 442923405548774
-------------- ---------- ------------- ------------------
08:37:26 XLON 1700 112.68 442923405549095
-------------- ---------- ------------- ------------------
08:37:26 XLON 7580 112.68 442923405549096
-------------- ---------- ------------- ------------------
08:37:53 XLON 1730 112.66 442923405549135
-------------- ---------- ------------- ------------------
08:37:53 XLON 1524 112.66 442923405549136
-------------- ---------- ------------- ------------------
08:37:53 XLON 3000 112.66 442923405549137
-------------- ---------- ------------- ------------------
08:38:10 XLON 2398 112.62 442923405549151
-------------- ---------- ------------- ------------------
08:38:13 XLON 910 112.62 442923405549159
-------------- ---------- ------------- ------------------
08:38:20 XLON 5000 112.60 442923405549163
-------------- ---------- ------------- ------------------
08:38:20 XLON 10725 112.60 442923405549164
-------------- ---------- ------------- ------------------
08:39:16 XLON 5061 112.52 442923405549286
-------------- ---------- ------------- ------------------
08:39:39 XLON 3232 112.52 442923405549359
-------------- ---------- ------------- ------------------
08:39:39 XLON 2692 112.52 442923405549360
-------------- ---------- ------------- ------------------
08:39:39 XLON 1654 112.52 442923405549361
-------------- ---------- ------------- ------------------
08:40:54 XLON 15725 112.40 442923405549554
-------------- ---------- ------------- ------------------
08:43:18 XLON 3000 112.36 442923405549816
-------------- ---------- ------------- ------------------
08:43:46 XLON 1 112.36 442923405549869
-------------- ---------- ------------- ------------------
08:44:19 XLON 3000 112.40 442923405549932
-------------- ---------- ------------- ------------------
08:44:44 XLON 5817 112.40 442923405549999
-------------- ---------- ------------- ------------------
08:44:44 XLON 492 112.40 442923405550000
-------------- ---------- ------------- ------------------
08:44:44 XLON 3400 112.38 442923405550004
-------------- ---------- ------------- ------------------
08:44:44 XLON 3000 112.40 442923405550005
-------------- ---------- ------------- ------------------
08:44:44 XLON 2800 112.40 442923405550006
-------------- ---------- ------------- ------------------
08:44:44 XLON 407 112.40 442923405550007
-------------- ---------- ------------- ------------------
08:44:44 XLON 3352 112.40 442923405550008
-------------- ---------- ------------- ------------------
08:44:44 XLON 1200 112.40 442923405550009
-------------- ---------- ------------- ------------------
08:44:44 XLON 1200 112.40 442923405550010
-------------- ---------- ------------- ------------------
08:44:44 XLON 366 112.40 442923405550011
-------------- ---------- ------------- ------------------
08:45:33 XLON 1136 112.40 442923405550077
-------------- ---------- ------------- ------------------
08:45:33 XLON 1562 112.40 442923405550078
-------------- ---------- ------------- ------------------
08:45:33 XLON 3205 112.40 442923405550079
-------------- ---------- ------------- ------------------
08:45:40 XLON 3000 112.40 442923405550089
-------------- ---------- ------------- ------------------
08:45:51 XLON 7863 112.40 442923405550137
-------------- ---------- ------------- ------------------
08:46:28 XLON 3283 112.36 442923405550249
-------------- ---------- ------------- ------------------
08:46:28 XLON 12442 112.36 442923405550250
-------------- ---------- ------------- ------------------
08:47:49 XLON 15725 112.52 442923405550425
-------------- ---------- ------------- ------------------
08:49:11 XLON 3000 112.46 442923405550527
-------------- ---------- ------------- ------------------
08:49:16 XLON 2340 112.46 442923405550530
-------------- ---------- ------------- ------------------
08:49:16 XLON 4829 112.46 442923405550531
-------------- ---------- ------------- ------------------
08:49:32 XLON 4536 112.42 442923405550583
-------------- ---------- ------------- ------------------
08:50:21 XLON 13659 112.30 442923405550651
-------------- ---------- ------------- ------------------
08:50:21 XLON 2066 112.30 442923405550652
-------------- ---------- ------------- ------------------
08:50:21 XLON 3500 112.28 442923405550653
-------------- ---------- ------------- ------------------
08:50:21 XLON 865 112.28 442923405550654
-------------- ---------- ------------- ------------------
08:51:05 XLON 12024 112.28 442923405550716
-------------- ---------- ------------- ------------------
08:51:05 XLON 2467 112.28 442923405550717
-------------- ---------- ------------- ------------------
08:52:36 XLON 9690 112.18 442923405550882
-------------- ---------- ------------- ------------------
08:52:36 XLON 6035 112.18 442923405550883
-------------- ---------- ------------- ------------------
08:54:48 XLON 2228 112.20 442923405551128
-------------- ---------- ------------- ------------------
08:54:48 XLON 9866 112.20 442923405551129
-------------- ---------- ------------- ------------------
08:54:48 XLON 900 112.20 442923405551130
-------------- ---------- ------------- ------------------
08:54:48 XLON 889 112.20 442923405551131
-------------- ---------- ------------- ------------------
08:56:03 XLON 6028 112.22 442923405551307
-------------- ---------- ------------- ------------------
08:56:03 XLON 8337 112.22 442923405551308
-------------- ---------- ------------- ------------------
08:56:40 XLON 6823 112.22 442923405551353
-------------- ---------- ------------- ------------------
08:56:40 XLON 15725 112.22 442923405551355
-------------- ---------- ------------- ------------------
08:58:15 XLON 13957 112.16 442923405551461
-------------- ---------- ------------- ------------------
09:01:00 XLON 3000 112.30 442923405551830
-------------- ---------- ------------- ------------------
09:01:09 XLON 15725 112.30 442923405551844
-------------- ---------- ------------- ------------------
09:01:09 XLON 4770 112.30 442923405551841
-------------- ---------- ------------- ------------------
09:01:09 XLON 7955 112.30 442923405551842
-------------- ---------- ------------- ------------------
09:01:58 XLON 13785 112.34 442923405551983
-------------- ---------- ------------- ------------------
09:04:00 XLON 12702 112.50 442923405552436
-------------- ---------- ------------- ------------------
09:04:41 XLON 1000 112.44 442923405552517
-------------- ---------- ------------- ------------------
09:04:41 XLON 1000 112.44 442923405552518
-------------- ---------- ------------- ------------------
09:04:57 XLON 3000 112.46 442923405552544
-------------- ---------- ------------- ------------------
09:04:57 XLON 150 112.46 442923405552545
-------------- ---------- ------------- ------------------
09:05:02 XLON 3000 112.46 442923405552552
-------------- ---------- ------------- ------------------
09:05:21 XLON 3000 112.46 442923405552580
-------------- ---------- ------------- ------------------
09:05:21 XLON 8328 112.46 442923405552581
-------------- ---------- ------------- ------------------
09:05:51 XLON 15000 112.42 442923405552627
-------------- ---------- ------------- ------------------
09:05:51 XLON 60 112.42 442923405552628
-------------- ---------- ------------- ------------------
09:07:06 XLON 15725 112.44 442923405552749
-------------- ---------- ------------- ------------------
09:08:33 XLON 3791 112.34 442923405552829
-------------- ---------- ------------- ------------------
09:08:33 XLON 11934 112.34 442923405552830
-------------- ---------- ------------- ------------------
09:10:14 XLON 3000 112.32 442923405553011
-------------- ---------- ------------- ------------------
09:10:33 XLON 3065 112.34 442923405553054
-------------- ---------- ------------- ------------------
09:11:21 XLON 3000 112.36 442923405553146
-------------- ---------- ------------- ------------------
09:11:21 XLON 3000 112.38 442923405553147
-------------- ---------- ------------- ------------------
09:11:21 XLON 1200 112.38 442923405553148
-------------- ---------- ------------- ------------------
09:11:21 XLON 3415 112.38 442923405553149
-------------- ---------- ------------- ------------------
09:11:21 XLON 5110 112.38 442923405553150
-------------- ---------- ------------- ------------------
09:11:21 XLON 13260 112.38 442923405553135
-------------- ---------- ------------- ------------------
09:12:49 XLON 9968 112.42 442923405553321
-------------- ---------- ------------- ------------------
09:12:49 XLON 4085 112.42 442923405553322
-------------- ---------- ------------- ------------------
09:13:58 XLON 13785 112.36 442923405553380
-------------- ---------- ------------- ------------------
09:15:20 XLON 866 112.42 442923405553485
-------------- ---------- ------------- ------------------
09:15:20 XLON 14859 112.42 442923405553486
-------------- ---------- ------------- ------------------
09:17:26 XLON 12504 112.38 442923405553694
-------------- ---------- ------------- ------------------
09:18:13 XLON 15725 112.40 442923405553749
-------------- ---------- ------------- ------------------
09:18:37 XLON 3000 112.38 442923405553778
-------------- ---------- ------------- ------------------
09:18:37 XLON 210 112.38 442923405553779
-------------- ---------- ------------- ------------------
09:19:19 XLON 1960 112.32 442923405553872
-------------- ---------- ------------- ------------------
09:19:19 XLON 13760 112.32 442923405553873
-------------- ---------- ------------- ------------------
09:21:29 XLON 3400 112.42 442923405554223
-------------- ---------- ------------- ------------------
09:21:29 XLON 3000 112.42 442923405554224
-------------- ---------- ------------- ------------------
09:21:29 XLON 320 112.42 442923405554225
-------------- ---------- ------------- ------------------
09:21:29 XLON 916 112.42 442923405554226
-------------- ---------- ------------- ------------------
09:21:29 XLON 11 112.42 442923405554227
-------------- ---------- ------------- ------------------
09:21:34 XLON 4731 112.38 442923405554267
-------------- ---------- ------------- ------------------
09:21:34 XLON 97 112.38 442923405554268
-------------- ---------- ------------- ------------------
09:22:33 XLON 3450 112.50 442923405554436
-------------- ---------- ------------- ------------------
09:22:36 XLON 1079 112.50 442923405554437
-------------- ---------- ------------- ------------------
09:23:21 XLON 11348 112.52 442923405554529
-------------- ---------- ------------- ------------------
09:24:16 XLON 3400 112.58 442923405554603
-------------- ---------- ------------- ------------------
09:24:16 XLON 1962 112.58 442923405554604
-------------- ---------- ------------- ------------------
09:24:16 XLON 1000 112.58 442923405554605
-------------- ---------- ------------- ------------------
09:24:16 XLON 3000 112.58 442923405554606
-------------- ---------- ------------- ------------------
09:24:16 XLON 384 112.58 442923405554607
-------------- ---------- ------------- ------------------
09:24:36 XLON 3000 112.58 442923405554624
-------------- ---------- ------------- ------------------
09:24:36 XLON 1038 112.58 442923405554625
-------------- ---------- ------------- ------------------
09:24:36 XLON 1976 112.58 442923405554622
-------------- ---------- ------------- ------------------
09:24:36 XLON 3965 112.58 442923405554623
-------------- ---------- ------------- ------------------
09:25:04 XLON 14098 112.56 442923405554655
-------------- ---------- ------------- ------------------
09:27:20 XLON 14982 112.50 442923405554838
-------------- ---------- ------------- ------------------
09:28:38 XLON 8704 112.52 442923405555006
-------------- ---------- ------------- ------------------
09:28:38 XLON 6743 112.52 442923405555007
-------------- ---------- ------------- ------------------
09:30:36 XLON 14299 112.58 442923405555180
-------------- ---------- ------------- ------------------
09:32:09 XLON 3327 112.64 442923405555415
-------------- ---------- ------------- ------------------
09:32:09 XLON 1583 112.64 442923405555416
-------------- ---------- ------------- ------------------
09:32:09 XLON 1938 112.64 442923405555417
-------------- ---------- ------------- ------------------
09:32:09 XLON 3000 112.64 442923405555418
-------------- ---------- ------------- ------------------
09:32:09 XLON 3320 112.64 442923405555419
-------------- ---------- ------------- ------------------
09:32:09 XLON 3195 112.64 442923405555420
-------------- ---------- ------------- ------------------
09:33:14 XLON 15725 112.52 442923405555545
-------------- ---------- ------------- ------------------
09:34:54 XLON 4156 112.28 442923405555718
-------------- ---------- ------------- ------------------
09:34:54 XLON 409 112.28 442923405555719
-------------- ---------- ------------- ------------------
09:34:54 XLON 3000 112.28 442923405555723
-------------- ---------- ------------- ------------------
09:34:54 XLON 1016 112.28 442923405555724
-------------- ---------- ------------- ------------------
09:34:54 XLON 5547 112.28 442923405555725
-------------- ---------- ------------- ------------------
09:34:54 XLON 3288 112.28 442923405555726
-------------- ---------- ------------- ------------------
09:34:54 XLON 1200 112.28 442923405555727
-------------- ---------- ------------- ------------------
09:34:54 XLON 1200 112.28 442923405555728
-------------- ---------- ------------- ------------------
09:34:54 XLON 474 112.28 442923405555729
-------------- ---------- ------------- ------------------
09:36:13 XLON 15519 112.30 442923405555901
-------------- ---------- ------------- ------------------
09:39:10 XLON 10591 112.32 442923405556167
-------------- ---------- ------------- ------------------
09:39:10 XLON 4404 112.32 442923405556169
-------------- ---------- ------------- ------------------
09:39:10 XLON 424 112.32 442923405556170
-------------- ---------- ------------- ------------------
09:39:50 XLON 3220 112.22 442923405556333
-------------- ---------- ------------- ------------------
09:39:50 XLON 10817 112.22 442923405556334
-------------- ---------- ------------- ------------------
09:42:18 XLON 13858 112.32 442923405556617
-------------- ---------- ------------- ------------------
09:43:11 XLON 3765 112.32 442923405556688
-------------- ---------- ------------- ------------------
09:43:11 XLON 11960 112.32 442923405556689
-------------- ---------- ------------- ------------------
09:43:58 XLON 3738 112.36 442923405556738
-------------- ---------- ------------- ------------------
09:46:00 XLON 7092 112.32 442923405556972
-------------- ---------- ------------- ------------------
09:46:00 XLON 3000 112.32 442923405556973
-------------- ---------- ------------- ------------------
09:46:00 XLON 4377 112.32 442923405556974
-------------- ---------- ------------- ------------------
09:47:06 XLON 15101 112.24 442923405557153
-------------- ---------- ------------- ------------------
09:49:33 XLON 2214 112.36 442923405557555
-------------- ---------- ------------- ------------------
09:49:33 XLON 9800 112.36 442923405557556
-------------- ---------- ------------- ------------------
09:49:33 XLON 3711 112.36 442923405557557
-------------- ---------- ------------- ------------------
09:50:58 XLON 8061 112.24 442923405557732
-------------- ---------- ------------- ------------------
09:50:58 XLON 7657 112.24 442923405557733
-------------- ---------- ------------- ------------------
09:52:31 XLON 11091 112.20 442923405557888
-------------- ---------- ------------- ------------------
09:52:31 XLON 4634 112.20 442923405557889
-------------- ---------- ------------- ------------------
09:54:19 XLON 9160 112.32 442923405558088
-------------- ---------- ------------- ------------------
09:54:19 XLON 6565 112.32 442923405558089
-------------- ---------- ------------- ------------------
09:56:08 XLON 1413 112.32 442923405558230
-------------- ---------- ------------- ------------------
09:56:08 XLON 14312 112.32 442923405558231
-------------- ---------- ------------- ------------------
09:58:14 XLON 387 112.28 442923405558444
-------------- ---------- ------------- ------------------
09:58:16 XLON 4064 112.28 442923405558445
-------------- ---------- ------------- ------------------
09:58:16 XLON 11274 112.28 442923405558446
-------------- ---------- ------------- ------------------
10:00:38 XLON 12678 112.30 442923405558997
-------------- ---------- ------------- ------------------
10:01:04 XLON 15725 112.26 442923405559086
-------------- ---------- ------------- ------------------
10:01:04 XLON 5702 112.26 442923405559095
-------------- ---------- ------------- ------------------
10:02:39 XLON 13051 112.26 442923405559279
-------------- ---------- ------------- ------------------
10:03:56 XLON 6410 112.02 442923405559475
-------------- ---------- ------------- ------------------
10:03:56 XLON 3515 112.02 442923405559476
-------------- ---------- ------------- ------------------
10:03:56 XLON 5800 112.02 442923405559477
-------------- ---------- ------------- ------------------
10:05:43 XLON 15725 112.02 442923405559665
-------------- ---------- ------------- ------------------
10:07:45 XLON 12645 112.06 442923405559836
-------------- ---------- ------------- ------------------
10:08:17 XLON 15725 112.00 442923405559870
-------------- ---------- ------------- ------------------
10:08:18 XLON 2642 112.00 442923405559885
-------------- ---------- ------------- ------------------
10:08:18 XLON 1450 112.00 442923405559886
-------------- ---------- ------------- ------------------
10:10:44 XLON 14780 112.00 442923405560153
-------------- ---------- ------------- ------------------
10:13:00 XLON 3704 112.10 442923405560375
-------------- ---------- ------------- ------------------
10:13:00 XLON 2555 112.10 442923405560376
-------------- ---------- ------------- ------------------
10:14:12 XLON 6292 112.20 442923405560553
-------------- ---------- ------------- ------------------
10:14:12 XLON 9433 112.20 442923405560554
-------------- ---------- ------------- ------------------
10:14:21 XLON 850 112.20 442923405560573
-------------- ---------- ------------- ------------------
10:14:21 XLON 3000 112.20 442923405560574
-------------- ---------- ------------- ------------------
10:14:21 XLON 2383 112.20 442923405560575
-------------- ---------- ------------- ------------------
10:14:50 XLON 3000 112.18 442923405560608
-------------- ---------- ------------- ------------------
10:15:45 XLON 8200 112.14 442923405560690
-------------- ---------- ------------- ------------------
10:15:45 XLON 7525 112.14 442923405560691
-------------- ---------- ------------- ------------------
10:17:06 XLON 1571 112.08 442923405560864
-------------- ---------- ------------- ------------------
10:17:07 XLON 10300 112.08 442923405560865
-------------- ---------- ------------- ------------------
10:17:07 XLON 3854 112.08 442923405560866
-------------- ---------- ------------- ------------------
10:18:02 XLON 4429 112.06 442923405560913
-------------- ---------- ------------- ------------------
10:18:16 XLON 11296 112.06 442923405560938
-------------- ---------- ------------- ------------------
10:21:06 XLON 15725 112.04 442923405561239
-------------- ---------- ------------- ------------------
10:23:13 XLON 5657 112.02 442923405561499
-------------- ---------- ------------- ------------------
10:23:13 XLON 7021 112.02 442923405561500
-------------- ---------- ------------- ------------------
10:23:42 XLON 2 112.04 442923405561543
-------------- ---------- ------------- ------------------
10:23:42 XLON 2345 112.04 442923405561544
-------------- ---------- ------------- ------------------
10:23:42 XLON 2323 112.04 442923405561545
-------------- ---------- ------------- ------------------
10:24:19 XLON 494 112.04 442923405561580
-------------- ---------- ------------- ------------------
10:24:19 XLON 2563 112.04 442923405561581
-------------- ---------- ------------- ------------------
10:24:19 XLON 8101 112.04 442923405561582
-------------- ---------- ------------- ------------------
10:24:29 XLON 1594 112.04 442923405561610
-------------- ---------- ------------- ------------------
10:24:38 XLON 10000 112.04 442923405561627
-------------- ---------- ------------- ------------------
10:24:39 XLON 4131 112.04 442923405561628
-------------- ---------- ------------- ------------------
10:24:47 XLON 4608 112.02 442923405561662
-------------- ---------- ------------- ------------------
10:26:02 XLON 2313 112.02 442923405561945
-------------- ---------- ------------- ------------------
10:26:02 XLON 13412 112.02 442923405561950
-------------- ---------- ------------- ------------------
10:27:44 XLON 9313 112.04 442923405562117
-------------- ---------- ------------- ------------------
10:27:53 XLON 6412 112.04 442923405562119
-------------- ---------- ------------- ------------------
10:29:24 XLON 15698 112.02 442923405562255
-------------- ---------- ------------- ------------------
10:33:08 XLON 14416 112.10 442923405562857
-------------- ---------- ------------- ------------------
10:33:08 XLON 1309 112.10 442923405562858
-------------- ---------- ------------- ------------------
10:33:39 XLON 3000 112.14 442923405562916
-------------- ---------- ------------- ------------------
10:35:06 XLON 651 112.14 442923405563030
-------------- ---------- ------------- ------------------
10:35:06 XLON 249 112.14 442923405563031
-------------- ---------- ------------- ------------------
10:35:06 XLON 6729 112.14 442923405563032
-------------- ---------- ------------- ------------------
10:35:18 XLON 7500 112.14 442923405563045
-------------- ---------- ------------- ------------------
10:36:14 XLON 8695 112.16 442923405563141
-------------- ---------- ------------- ------------------
10:36:30 XLON 7020 112.16 442923405563158
-------------- ---------- ------------- ------------------
10:38:14 XLON 336 112.14 442923405563299
-------------- ---------- ------------- ------------------
10:38:15 XLON 15389 112.14 442923405563300
-------------- ---------- ------------- ------------------
10:38:55 XLON 3743 112.16 442923405563388
-------------- ---------- ------------- ------------------
10:38:56 XLON 4966 112.16 442923405563389
-------------- ---------- ------------- ------------------
10:39:45 XLON 4957 112.22 442923405563464
-------------- ---------- ------------- ------------------
10:40:02 XLON 3000 112.22 442923405563502
-------------- ---------- ------------- ------------------
10:40:45 XLON 7771 112.20 442923405563569
-------------- ---------- ------------- ------------------
10:41:21 XLON 15725 112.22 442923405563634
-------------- ---------- ------------- ------------------
10:41:25 XLON 340 112.20 442923405563637
-------------- ---------- ------------- ------------------
10:41:25 XLON 3872 112.20 442923405563638
-------------- ---------- ------------- ------------------
10:41:25 XLON 379 112.20 442923405563639
-------------- ---------- ------------- ------------------
10:42:07 XLON 2018 112.10 442923405563690
-------------- ---------- ------------- ------------------
10:42:29 XLON 4847 112.10 442923405563721
-------------- ---------- ------------- ------------------
10:42:29 XLON 7333 112.10 442923405563722
-------------- ---------- ------------- ------------------
10:44:54 XLON 1800 112.04 442923405563979
-------------- ---------- ------------- ------------------
10:45:19 XLON 10879 112.06 442923405564056
-------------- ---------- ------------- ------------------
10:46:15 XLON 920 112.04 442923405564128
-------------- ---------- ------------- ------------------
10:46:15 XLON 14805 112.04 442923405564129
-------------- ---------- ------------- ------------------
10:47:29 XLON 5117 112.06 442923405564263
-------------- ---------- ------------- ------------------
10:48:41 XLON 1465 112.10 442923405564400
-------------- ---------- ------------- ------------------
10:48:41 XLON 1385 112.10 442923405564401
-------------- ---------- ------------- ------------------
10:48:41 XLON 2301 112.10 442923405564402
-------------- ---------- ------------- ------------------
10:48:41 XLON 3320 112.10 442923405564403
-------------- ---------- ------------- ------------------
10:48:41 XLON 3000 112.10 442923405564404
-------------- ---------- ------------- ------------------
10:49:07 XLON 4444 112.06 442923405564437
-------------- ---------- ------------- ------------------
10:49:23 XLON 1398 112.06 442923405564469
-------------- ---------- ------------- ------------------
10:49:44 XLON 4717 112.06 442923405564491
-------------- ---------- ------------- ------------------
10:49:46 XLON 1332 112.06 442923405564492
-------------- ---------- ------------- ------------------
10:49:46 XLON 6946 112.06 442923405564493
-------------- ---------- ------------- ------------------
10:49:46 XLON 1332 112.06 442923405564494
-------------- ---------- ------------- ------------------
10:50:51 XLON 14883 112.02 442923405564557
-------------- ---------- ------------- ------------------
10:52:25 XLON 1427 112.04 442923405564708
-------------- ---------- ------------- ------------------
10:52:25 XLON 2282 112.04 442923405564709
-------------- ---------- ------------- ------------------
10:52:41 XLON 1190 112.04 442923405564718
-------------- ---------- ------------- ------------------
10:52:41 XLON 9338 112.04 442923405564719
-------------- ---------- ------------- ------------------
10:54:30 XLON 9770 112.06 442923405564864
-------------- ---------- ------------- ------------------
10:54:30 XLON 5955 112.06 442923405564865
-------------- ---------- ------------- ------------------
10:56:07 XLON 15725 112.06 442923405564990
-------------- ---------- ------------- ------------------
10:58:17 XLON 12643 112.16 442923405565214
-------------- ---------- ------------- ------------------
10:59:11 XLON 6956 112.16 442923405565264
-------------- ---------- ------------- ------------------
10:59:11 XLON 8769 112.16 442923405565265
-------------- ---------- ------------- ------------------
10:59:35 XLON 2404 112.16 442923405565297
-------------- ---------- ------------- ------------------
10:59:35 XLON 808 112.16 442923405565298
-------------- ---------- ------------- ------------------
11:02:46 XLON 3400 112.20 442923405565494
-------------- ---------- ------------- ------------------
11:02:46 XLON 3000 112.20 442923405565495
-------------- ---------- ------------- ------------------
11:02:46 XLON 3000 112.22 442923405565496
-------------- ---------- ------------- ------------------
11:02:46 XLON 3000 112.22 442923405565497
-------------- ---------- ------------- ------------------
11:02:46 XLON 3288 112.22 442923405565498
-------------- ---------- ------------- ------------------
11:02:46 XLON 37 112.22 442923405565499
-------------- ---------- ------------- ------------------
11:02:46 XLON 1300 112.22 442923405565483
-------------- ---------- ------------- ------------------
11:02:46 XLON 11223 112.22 442923405565484
-------------- ---------- ------------- ------------------
11:03:59 XLON 1315 112.22 442923405565588
-------------- ---------- ------------- ------------------
11:03:59 XLON 2040 112.22 442923405565589
-------------- ---------- ------------- ------------------
11:05:06 XLON 3000 112.24 442923405565771
-------------- ---------- ------------- ------------------
11:07:10 XLON 3000 112.26 442923405566027
-------------- ---------- ------------- ------------------
11:07:10 XLON 12725 112.26 442923405566028
-------------- ---------- ------------- ------------------
11:07:15 XLON 2419 112.26 442923405566034
-------------- ---------- ------------- ------------------
11:07:15 XLON 3000 112.26 442923405566035
-------------- ---------- ------------- ------------------
11:07:32 XLON 3893 112.24 442923405566071
-------------- ---------- ------------- ------------------
11:07:33 XLON 15725 112.24 442923405566074
-------------- ---------- ------------- ------------------
11:10:44 XLON 3400 112.28 442923405566344
-------------- ---------- ------------- ------------------
11:10:44 XLON 12325 112.28 442923405566345
-------------- ---------- ------------- ------------------
11:10:44 XLON 1276 112.28 442923405566346
-------------- ---------- ------------- ------------------
11:11:32 XLON 1662 112.26 442923405566424
-------------- ---------- ------------- ------------------
11:11:32 XLON 3686 112.26 442923405566425
-------------- ---------- ------------- ------------------
11:11:32 XLON 10377 112.26 442923405566426
-------------- ---------- ------------- ------------------
11:13:49 XLON 1335 112.22 442923405566583
-------------- ---------- ------------- ------------------
11:13:49 XLON 14390 112.22 442923405566584
-------------- ---------- ------------- ------------------
11:15:46 XLON 1502 112.42 442923405566704
-------------- ---------- ------------- ------------------
11:15:46 XLON 932 112.42 442923405566705
-------------- ---------- ------------- ------------------
11:15:46 XLON 13291 112.42 442923405566706
-------------- ---------- ------------- ------------------
11:19:43 XLON 15725 112.44 442923405567041
-------------- ---------- ------------- ------------------
11:19:43 XLON 2800 112.44 442923405567042
-------------- ---------- ------------- ------------------
11:19:43 XLON 2479 112.44 442923405567043
-------------- ---------- ------------- ------------------
11:20:44 XLON 2700 112.48 442923405567160
-------------- ---------- ------------- ------------------
11:20:44 XLON 1774 112.48 442923405567161
-------------- ---------- ------------- ------------------
11:20:47 XLON 2120 112.46 442923405567164
-------------- ---------- ------------- ------------------
11:20:47 XLON 1766 112.46 442923405567165
-------------- ---------- ------------- ------------------
11:20:47 XLON 11839 112.46 442923405567166
-------------- ---------- ------------- ------------------
11:21:45 XLON 8332 112.46 442923405567294
-------------- ---------- ------------- ------------------
11:23:15 XLON 13464 112.48 442923405567387
-------------- ---------- ------------- ------------------
11:25:06 XLON 1800 112.48 442923405567607
-------------- ---------- ------------- ------------------
11:25:06 XLON 4900 112.48 442923405567608
-------------- ---------- ------------- ------------------
11:25:43 XLON 10262 112.50 442923405567654
-------------- ---------- ------------- ------------------
11:28:05 XLON 12978 112.62 442923405567811
-------------- ---------- ------------- ------------------
11:29:06 XLON 3198 112.64 442923405567871
-------------- ---------- ------------- ------------------
11:29:55 XLON 2454 112.64 442923405567963
-------------- ---------- ------------- ------------------
11:29:55 XLON 12896 112.64 442923405567964
-------------- ---------- ------------- ------------------
11:30:55 XLON 14911 112.68 442923405568037
-------------- ---------- ------------- ------------------
11:34:00 XLON 14725 112.62 442923405568417
-------------- ---------- ------------- ------------------
11:36:34 XLON 6000 112.52 442923405568584
-------------- ---------- ------------- ------------------
11:36:34 XLON 3000 112.52 442923405568585
-------------- ---------- ------------- ------------------
11:36:34 XLON 3000 112.54 442923405568586
-------------- ---------- ------------- ------------------
11:36:34 XLON 2697 112.54 442923405568587
-------------- ---------- ------------- ------------------
11:36:45 XLON 12031 112.50 442923405568594
-------------- ---------- ------------- ------------------
11:36:45 XLON 3377 112.50 442923405568595
-------------- ---------- ------------- ------------------
11:38:00 XLON 3000 112.48 442923405568671
-------------- ---------- ------------- ------------------
11:38:00 XLON 502 112.48 442923405568672
-------------- ---------- ------------- ------------------
11:39:04 XLON 14396 112.48 442923405568782
-------------- ---------- ------------- ------------------
11:41:08 XLON 14030 112.50 442923405568901
-------------- ---------- ------------- ------------------
11:45:02 XLON 3300 112.52 442923405569151
-------------- ---------- ------------- ------------------
11:45:02 XLON 1630 112.52 442923405569152
-------------- ---------- ------------- ------------------
11:45:06 XLON 15725 112.56 442923405569168
-------------- ---------- ------------- ------------------
11:45:06 XLON 3000 112.56 442923405569169
-------------- ---------- ------------- ------------------
11:45:06 XLON 3192 112.56 442923405569170
-------------- ---------- ------------- ------------------
11:45:06 XLON 7479 112.56 442923405569171
-------------- ---------- ------------- ------------------
11:47:32 XLON 7553 112.62 442923405569378
-------------- ---------- ------------- ------------------
11:47:32 XLON 7259 112.62 442923405569379
-------------- ---------- ------------- ------------------
11:49:23 XLON 13723 112.56 442923405569522
-------------- ---------- ------------- ------------------
11:50:45 XLON 5114 112.58 442923405569674
-------------- ---------- ------------- ------------------
11:51:43 XLON 8135 112.58 442923405569767
-------------- ---------- ------------- ------------------
11:52:20 XLON 15725 112.56 442923405569857
-------------- ---------- ------------- ------------------
11:54:03 XLON 3000 112.40 442923405569962
-------------- ---------- ------------- ------------------
11:54:03 XLON 1837 112.40 442923405569963
-------------- ---------- ------------- ------------------
11:57:00 XLON 1286 112.46 442923405570242
-------------- ---------- ------------- ------------------
11:57:00 XLON 14439 112.46 442923405570243
-------------- ---------- ------------- ------------------
11:58:35 XLON 1889 112.50 442923405570407
-------------- ---------- ------------- ------------------
11:58:35 XLON 13593 112.50 442923405570408
-------------- ---------- ------------- ------------------
11:58:35 XLON 243 112.50 442923405570409
-------------- ---------- ------------- ------------------
11:58:35 XLON 3400 112.50 442923405570411
-------------- ---------- ------------- ------------------
11:58:35 XLON 3000 112.50 442923405570412
-------------- ---------- ------------- ------------------
12:00:21 XLON 10137 112.48 442923405570578
-------------- ---------- ------------- ------------------
12:00:21 XLON 5588 112.48 442923405570579
-------------- ---------- ------------- ------------------
12:01:45 XLON 1872 112.54 442923405570724
-------------- ---------- ------------- ------------------
12:01:45 XLON 2944 112.54 442923405570725
-------------- ---------- ------------- ------------------
12:02:10 XLON 3945 112.58 442923405570741
-------------- ---------- ------------- ------------------
12:02:34 XLON 15725 112.58 442923405570783
-------------- ---------- ------------- ------------------
12:02:34 XLON 3000 112.58 442923405570784
-------------- ---------- ------------- ------------------
12:02:34 XLON 4838 112.58 442923405570785
-------------- ---------- ------------- ------------------
12:04:44 XLON 2 112.56 442923405570996
-------------- ---------- ------------- ------------------
12:04:44 XLON 2324 112.56 442923405570997
-------------- ---------- ------------- ------------------
12:04:44 XLON 3447 112.56 442923405570998
-------------- ---------- ------------- ------------------
12:04:44 XLON 2583 112.56 442923405570999
-------------- ---------- ------------- ------------------
12:06:07 XLON 11000 112.54 442923405571129
-------------- ---------- ------------- ------------------
12:06:07 XLON 4725 112.54 442923405571130
-------------- ---------- ------------- ------------------
12:08:00 XLON 10670 112.50 442923405571310
-------------- ---------- ------------- ------------------
12:08:00 XLON 4334 112.50 442923405571311
-------------- ---------- ------------- ------------------
12:10:26 XLON 1396 112.44 442923405571538
-------------- ---------- ------------- ------------------
12:10:26 XLON 13603 112.44 442923405571539
-------------- ---------- ------------- ------------------
12:13:10 XLON 7290 112.38 442923405571729
-------------- ---------- ------------- ------------------
12:13:40 XLON 8435 112.38 442923405571742
-------------- ---------- ------------- ------------------
12:14:37 XLON 15725 112.38 442923405571838
-------------- ---------- ------------- ------------------
12:14:41 XLON 2429 112.38 442923405571846
-------------- ---------- ------------- ------------------
12:14:41 XLON 1288 112.38 442923405571847
-------------- ---------- ------------- ------------------
12:17:57 XLON 14723 112.38 442923405572131
-------------- ---------- ------------- ------------------
12:19:50 XLON 14213 112.36 442923405572259
-------------- ---------- ------------- ------------------
12:24:01 XLON 15725 112.34 442923405572582
-------------- ---------- ------------- ------------------
12:24:03 XLON 5649 112.34 442923405572589
-------------- ---------- ------------- ------------------
12:24:14 XLON 11951 112.34 442923405572610
-------------- ---------- ------------- ------------------
12:24:14 XLON 3774 112.34 442923405572611
-------------- ---------- ------------- ------------------
12:27:20 XLON 12126 112.36 442923405572774
-------------- ---------- ------------- ------------------
12:28:37 XLON 14551 112.32 442923405572859
-------------- ---------- ------------- ------------------
12:31:34 XLON 12032 112.20 442923405573189
-------------- ---------- ------------- ------------------
12:31:34 XLON 3685 112.20 442923405573190
-------------- ---------- ------------- ------------------
12:33:50 XLON 15725 112.22 442923405573372
-------------- ---------- ------------- ------------------
12:35:59 XLON 14698 112.24 442923405573560
-------------- ---------- ------------- ------------------
12:35:59 XLON 1027 112.24 442923405573561
-------------- ---------- ------------- ------------------
12:37:51 XLON 15725 112.20 442923405573689
-------------- ---------- ------------- ------------------
12:41:00 XLON 15725 112.32 442923405573897
-------------- ---------- ------------- ------------------
12:42:44 XLON 15725 112.34 442923405574013
-------------- ---------- ------------- ------------------
12:44:29 XLON 15725 112.34 442923405574096
-------------- ---------- ------------- ------------------
12:48:44 XLON 15725 112.30 442923405574379
-------------- ---------- ------------- ------------------
12:48:50 XLON 1309 112.30 442923405574385
-------------- ---------- ------------- ------------------
12:48:50 XLON 3341 112.30 442923405574386
-------------- ---------- ------------- ------------------
12:48:50 XLON 11075 112.30 442923405574387
-------------- ---------- ------------- ------------------
12:49:36 XLON 4252 112.30 442923405574446
-------------- ---------- ------------- ------------------
12:49:36 XLON 1469 112.30 442923405574447
-------------- ---------- ------------- ------------------
12:49:36 XLON 127 112.30 442923405574448
-------------- ---------- ------------- ------------------
12:51:45 XLON 9881 112.28 442923405574565
-------------- ---------- ------------- ------------------
12:54:01 XLON 1325 112.34 442923405574708
-------------- ---------- ------------- ------------------
12:54:01 XLON 3000 112.34 442923405574709
-------------- ---------- ------------- ------------------
12:54:01 XLON 711 112.34 442923405574710
-------------- ---------- ------------- ------------------
12:54:06 XLON 2394 112.34 442923405574724
-------------- ---------- ------------- ------------------
12:54:06 XLON 3000 112.34 442923405574725
-------------- ---------- ------------- ------------------
12:55:13 XLON 85 112.34 442923405574807
-------------- ---------- ------------- ------------------
12:55:13 XLON 3415 112.34 442923405574808
-------------- ---------- ------------- ------------------
12:55:13 XLON 175 112.34 442923405574809
-------------- ---------- ------------- ------------------
12:55:52 XLON 9036 112.32 442923405574838
-------------- ---------- ------------- ------------------
12:56:48 XLON 11190 112.30 442923405574927
-------------- ---------- ------------- ------------------
12:57:01 XLON 4535 112.30 442923405574946
-------------- ---------- ------------- ------------------
12:57:01 XLON 10765 112.30 442923405574947
-------------- ---------- ------------- ------------------
12:59:06 XLON 13262 112.28 442923405575071
-------------- ---------- ------------- ------------------
13:01:49 XLON 3707 112.34 442923405575265
-------------- ---------- ------------- ------------------
13:01:49 XLON 2024 112.34 442923405575266
-------------- ---------- ------------- ------------------
13:01:54 XLON 2461 112.34 442923405575267
-------------- ---------- ------------- ------------------
13:01:54 XLON 7545 112.34 442923405575268
-------------- ---------- ------------- ------------------
13:02:57 XLON 15634 112.30 442923405575360
-------------- ---------- ------------- ------------------
13:04:52 XLON 4923 112.30 442923405575555
-------------- ---------- ------------- ------------------
13:04:52 XLON 10802 112.30 442923405575556
-------------- ---------- ------------- ------------------
13:07:32 XLON 15725 112.30 442923405575778
-------------- ---------- ------------- ------------------
13:09:39 XLON 14910 112.32 442923405575949
-------------- ---------- ------------- ------------------
13:09:39 XLON 815 112.32 442923405575950
-------------- ---------- ------------- ------------------
13:10:29 XLON 9108 112.32 442923405576056
-------------- ---------- ------------- ------------------
13:10:29 XLON 6617 112.32 442923405576057
-------------- ---------- ------------- ------------------
13:12:40 XLON 15725 112.30 442923405576306
-------------- ---------- ------------- ------------------
13:16:23 XLON 1892 112.52 442923405576791
-------------- ---------- ------------- ------------------
13:16:23 XLON 275 112.50 442923405576794
-------------- ---------- ------------- ------------------
13:16:23 XLON 11461 112.50 442923405576795
-------------- ---------- ------------- ------------------
13:17:30 XLON 15725 112.48 442923405576931
-------------- ---------- ------------- ------------------
13:21:02 XLON 15725 112.50 442923405577290
-------------- ---------- ------------- ------------------
13:21:02 XLON 12488 112.50 442923405577293
-------------- ---------- ------------- ------------------
13:22:21 XLON 1070 112.50 442923405577510
-------------- ---------- ------------- ------------------
13:22:21 XLON 790 112.50 442923405577511
-------------- ---------- ------------- ------------------
13:22:21 XLON 13865 112.50 442923405577512
-------------- ---------- ------------- ------------------
13:23:44 XLON 3400 112.52 442923405577648
-------------- ---------- ------------- ------------------
13:23:44 XLON 1676 112.52 442923405577649
-------------- ---------- ------------- ------------------
13:25:12 XLON 5675 112.54 442923405577761
-------------- ---------- ------------- ------------------
13:25:12 XLON 8627 112.54 442923405577762
-------------- ---------- ------------- ------------------
13:26:22 XLON 15541 112.50 442923405577858
-------------- ---------- ------------- ------------------
13:27:43 XLON 4587 112.46 442923405577985
-------------- ---------- ------------- ------------------
13:27:43 XLON 11138 112.46 442923405577986
-------------- ---------- ------------- ------------------
13:29:39 XLON 14078 112.48 442923405578366
-------------- ---------- ------------- ------------------
13:30:49 XLON 3241 112.50 442923405578458
-------------- ---------- ------------- ------------------
13:32:31 XLON 15725 112.46 442923405578600
-------------- ---------- ------------- ------------------
13:32:37 XLON 10790 112.46 442923405578640
-------------- ---------- ------------- ------------------
13:33:58 XLON 4286 112.46 442923405578741
-------------- ---------- ------------- ------------------
13:34:25 XLON 15725 112.46 442923405578772
-------------- ---------- ------------- ------------------
13:35:44 XLON 8300 112.46 442923405578864
-------------- ---------- ------------- ------------------
13:36:03 XLON 5800 112.46 442923405578884
-------------- ---------- ------------- ------------------
13:36:43 XLON 13284 112.42 442923405578913
-------------- ---------- ------------- ------------------
13:38:45 XLON 3647 112.46 442923405579127
-------------- ---------- ------------- ------------------
13:38:45 XLON 12078 112.46 442923405579128
-------------- ---------- ------------- ------------------
13:39:30 XLON 469 112.48 442923405579206
-------------- ---------- ------------- ------------------
13:39:30 XLON 3730 112.48 442923405579207
-------------- ---------- ------------- ------------------
13:40:44 XLON 381 112.44 442923405579291
-------------- ---------- ------------- ------------------
13:40:44 XLON 14379 112.44 442923405579292
-------------- ---------- ------------- ------------------
13:41:19 XLON 15725 112.42 442923405579325
-------------- ---------- ------------- ------------------
13:43:05 XLON 30 112.42 442923405579478
-------------- ---------- ------------- ------------------
13:43:05 XLON 15695 112.42 442923405579479
-------------- ---------- ------------- ------------------
13:45:44 XLON 3707 112.40 442923405579757
-------------- ---------- ------------- ------------------
13:45:44 XLON 2500 112.40 442923405579758
-------------- ---------- ------------- ------------------
13:45:44 XLON 1947 112.40 442923405579759
-------------- ---------- ------------- ------------------
13:45:56 XLON 3707 112.40 442923405579767
-------------- ---------- ------------- ------------------
13:45:56 XLON 1091 112.40 442923405579768
-------------- ---------- ------------- ------------------
13:46:08 XLON 6128 112.36 442923405579784
-------------- ---------- ------------- ------------------
13:46:30 XLON 15725 112.34 442923405579801
-------------- ---------- ------------- ------------------
13:47:37 XLON 5213 112.28 442923405579871
-------------- ---------- ------------- ------------------
13:47:37 XLON 4650 112.28 442923405579872
-------------- ---------- ------------- ------------------
13:47:37 XLON 4150 112.28 442923405579873
-------------- ---------- ------------- ------------------
13:49:14 XLON 15725 112.34 442923405580008
-------------- ---------- ------------- ------------------
13:50:21 XLON 12838 112.20 442923405580140
-------------- ---------- ------------- ------------------
13:50:21 XLON 2887 112.20 442923405580141
-------------- ---------- ------------- ------------------
13:52:48 XLON 3352 112.24 442923405580264
-------------- ---------- ------------- ------------------
13:52:48 XLON 12345 112.24 442923405580265
-------------- ---------- ------------- ------------------
13:53:48 XLON 1727 112.24 442923405580390
-------------- ---------- ------------- ------------------
13:53:48 XLON 13998 112.24 442923405580391
-------------- ---------- ------------- ------------------
13:55:58 XLON 15725 112.22 442923405580547
-------------- ---------- ------------- ------------------
13:57:40 XLON 8878 112.20 442923405580648
-------------- ---------- ------------- ------------------
13:57:40 XLON 6819 112.20 442923405580649
-------------- ---------- ------------- ------------------
13:59:10 XLON 15725 112.22 442923405580817
-------------- ---------- ------------- ------------------
14:00:31 XLON 15725 112.28 442923405581217
-------------- ---------- ------------- ------------------
14:02:46 XLON 2378 112.34 442923405581564
-------------- ---------- ------------- ------------------
14:02:46 XLON 2600 112.34 442923405581565
-------------- ---------- ------------- ------------------
14:03:34 XLON 1980 112.36 442923405581659
-------------- ---------- ------------- ------------------
14:03:34 XLON 3211 112.36 442923405581660
-------------- ---------- ------------- ------------------
14:03:34 XLON 3986 112.36 442923405581661
-------------- ---------- ------------- ------------------
14:05:18 XLON 385 112.40 442923405581854
-------------- ---------- ------------- ------------------
14:05:18 XLON 15340 112.40 442923405581855
-------------- ---------- ------------- ------------------
14:05:26 XLON 2214 112.40 442923405581864
-------------- ---------- ------------- ------------------
14:05:28 XLON 7189 112.40 442923405581866
-------------- ---------- ------------- ------------------
14:05:28 XLON 4068 112.40 442923405581867
-------------- ---------- ------------- ------------------
14:07:11 XLON 15725 112.40 442923405582029
-------------- ---------- ------------- ------------------
14:07:11 XLON 2645 112.38 442923405582040
-------------- ---------- ------------- ------------------
14:07:11 XLON 536 112.38 442923405582041
-------------- ---------- ------------- ------------------
14:08:21 XLON 2261 112.32 442923405582173
-------------- ---------- ------------- ------------------
14:08:21 XLON 1154 112.32 442923405582174
-------------- ---------- ------------- ------------------
14:08:59 XLON 5129 112.34 442923405582217
-------------- ---------- ------------- ------------------
14:08:59 XLON 7640 112.34 442923405582218
-------------- ---------- ------------- ------------------
14:10:39 XLON 3000 112.38 442923405582487
-------------- ---------- ------------- ------------------
14:10:39 XLON 2385 112.38 442923405582488
-------------- ---------- ------------- ------------------
14:10:39 XLON 399 112.38 442923405582489
-------------- ---------- ------------- ------------------
14:10:48 XLON 1073 112.36 442923405582511
-------------- ---------- ------------- ------------------
14:10:48 XLON 2503 112.36 442923405582512
-------------- ---------- ------------- ------------------
14:10:53 XLON 578 112.36 442923405582514
-------------- ---------- ------------- ------------------
14:10:53 XLON 4730 112.36 442923405582515
-------------- ---------- ------------- ------------------
14:12:38 XLON 2121 112.48 442923405582650
-------------- ---------- ------------- ------------------
14:12:38 XLON 3198 112.48 442923405582651
-------------- ---------- ------------- ------------------
14:12:38 XLON 3350 112.46 442923405582652
-------------- ---------- ------------- ------------------
14:12:42 XLON 2809 112.50 442923405582660
-------------- ---------- ------------- ------------------
14:12:42 XLON 2897 112.50 442923405582661
-------------- ---------- ------------- ------------------
14:12:42 XLON 1044 112.50 442923405582662
-------------- ---------- ------------- ------------------
14:12:46 XLON 15725 112.48 442923405582810
-------------- ---------- ------------- ------------------
14:13:21 XLON 8470 112.48 442923405582869
-------------- ---------- ------------- ------------------
14:15:21 XLON 45 112.48 442923405583132
-------------- ---------- ------------- ------------------
14:15:21 XLON 8604 112.48 442923405583133
-------------- ---------- ------------- ------------------
14:16:49 XLON 3400 112.48 442923405583333
-------------- ---------- ------------- ------------------
14:16:49 XLON 3000 112.48 442923405583334
-------------- ---------- ------------- ------------------
14:16:54 XLON 2340 112.48 442923405583356
-------------- ---------- ------------- ------------------
14:16:54 XLON 1362 112.48 442923405583357
-------------- ---------- ------------- ------------------
14:17:00 XLON 4684 112.50 442923405583396
-------------- ---------- ------------- ------------------
14:17:00 XLON 434 112.50 442923405583397
-------------- ---------- ------------- ------------------
14:18:41 XLON 14764 112.54 442923405583540
-------------- ---------- ------------- ------------------
14:18:41 XLON 3000 112.54 442923405583545
-------------- ---------- ------------- ------------------
14:18:41 XLON 2174 112.54 442923405583546
-------------- ---------- ------------- ------------------
14:18:41 XLON 10551 112.54 442923405583547
-------------- ---------- ------------- ------------------
14:20:56 XLON 15610 112.50 442923405583833
-------------- ---------- ------------- ------------------
14:21:59 XLON 1694 112.48 442923405583967
-------------- ---------- ------------- ------------------
14:21:59 XLON 14031 112.48 442923405583968
-------------- ---------- ------------- ------------------
14:24:02 XLON 6050 112.42 442923405584126
-------------- ---------- ------------- ------------------
14:24:02 XLON 3000 112.42 442923405584127
-------------- ---------- ------------- ------------------
14:24:02 XLON 2319 112.42 442923405584128
-------------- ---------- ------------- ------------------
14:24:02 XLON 3221 112.42 442923405584129
-------------- ---------- ------------- ------------------
14:25:00 XLON 9000 112.42 442923405584242
-------------- ---------- ------------- ------------------
14:25:00 XLON 6725 112.42 442923405584243
-------------- ---------- ------------- ------------------
14:25:30 XLON 4060 112.36 442923405584410
-------------- ---------- ------------- ------------------
14:25:30 XLON 7894 112.36 442923405584406
-------------- ---------- ------------- ------------------
14:25:30 XLON 7831 112.36 442923405584407
-------------- ---------- ------------- ------------------
14:26:40 XLON 123 112.32 442923405584571
-------------- ---------- ------------- ------------------
14:26:40 XLON 6226 112.32 442923405584572
-------------- ---------- ------------- ------------------
14:26:40 XLON 8098 112.32 442923405584573
-------------- ---------- ------------- ------------------
14:27:40 XLON 723 112.30 442923405584667
-------------- ---------- ------------- ------------------
14:27:40 XLON 2600 112.30 442923405584668
-------------- ---------- ------------- ------------------
14:27:40 XLON 2400 112.30 442923405584669
-------------- ---------- ------------- ------------------
14:27:50 XLON 3941 112.30 442923405584672
-------------- ---------- ------------- ------------------
14:27:50 XLON 3760 112.30 442923405584673
-------------- ---------- ------------- ------------------
14:27:50 XLON 1900 112.30 442923405584674
-------------- ---------- ------------- ------------------
14:27:50 XLON 400 112.30 442923405584675
-------------- ---------- ------------- ------------------
14:27:50 XLON 1 112.30 442923405584676
-------------- ---------- ------------- ------------------
14:28:23 XLON 15725 112.36 442923405584751
-------------- ---------- ------------- ------------------
14:30:00 XLON 15725 112.34 442923405584985
-------------- ---------- ------------- ------------------
14:30:01 XLON 9240 112.34 442923405585016
-------------- ---------- ------------- ------------------
14:30:01 XLON 6485 112.34 442923405585017
-------------- ---------- ------------- ------------------
14:30:54 XLON 12861 112.40 442923405585497
-------------- ---------- ------------- ------------------
14:30:54 XLON 1174 112.40 442923405585498
-------------- ---------- ------------- ------------------
14:31:16 XLON 6132 112.34 442923405585667
-------------- ---------- ------------- ------------------
14:31:16 XLON 9593 112.34 442923405585668
-------------- ---------- ------------- ------------------
14:31:16 XLON 5037 112.34 442923405585673
-------------- ---------- ------------- ------------------
14:32:01 XLON 10080 112.48 442923405585978
-------------- ---------- ------------- ------------------
14:32:43 XLON 15725 112.38 442923405586139
-------------- ---------- ------------- ------------------
14:33:22 XLON 3409 112.36 442923405586293
-------------- ---------- ------------- ------------------
14:33:22 XLON 1887 112.36 442923405586294
-------------- ---------- ------------- ------------------
14:33:45 XLON 9829 112.44 442923405586374
-------------- ---------- ------------- ------------------
14:33:45 XLON 5896 112.44 442923405586375
-------------- ---------- ------------- ------------------
14:34:06 XLON 10515 112.40 442923405586502
-------------- ---------- ------------- ------------------
14:34:52 XLON 15725 112.30 442923405586764
-------------- ---------- ------------- ------------------
14:35:03 XLON 5206 112.28 442923405586824
-------------- ---------- ------------- ------------------
14:35:44 XLON 14927 112.28 442923405587101
-------------- ---------- ------------- ------------------
14:36:09 XLON 13468 112.18 442923405587244
-------------- ---------- ------------- ------------------
14:37:06 XLON 4489 112.20 442923405587515
-------------- ---------- ------------- ------------------
14:37:06 XLON 11236 112.20 442923405587516
-------------- ---------- ------------- ------------------
14:37:41 XLON 437 112.20 442923405587622
-------------- ---------- ------------- ------------------
14:37:57 XLON 3000 112.24 442923405587695
-------------- ---------- ------------- ------------------
14:37:57 XLON 150 112.24 442923405587696
-------------- ---------- ------------- ------------------
14:38:00 XLON 15725 112.22 442923405587720
-------------- ---------- ------------- ------------------
14:38:06 XLON 4032 112.22 442923405587786
-------------- ---------- ------------- ------------------
14:38:07 XLON 3118 112.22 442923405587792
-------------- ---------- ------------- ------------------
14:38:56 XLON 1797 112.30 442923405587964
-------------- ---------- ------------- ------------------
14:39:02 XLON 3000 112.36 442923405588038
-------------- ---------- ------------- ------------------
14:39:02 XLON 150 112.36 442923405588039
-------------- ---------- ------------- ------------------
14:39:07 XLON 7969 112.34 442923405588060
-------------- ---------- ------------- ------------------
14:39:16 XLON 15643 112.32 442923405588090
-------------- ---------- ------------- ------------------
14:39:16 XLON 15725 112.32 442923405588093
-------------- ---------- ------------- ------------------
14:40:07 XLON 7733 112.42 442923405588262
-------------- ---------- ------------- ------------------
14:40:51 XLON 4192 112.48 442923405588441
-------------- ---------- ------------- ------------------
14:41:00 XLON 1805 112.50 442923405588494
-------------- ---------- ------------- ------------------
14:41:00 XLON 2797 112.50 442923405588495
-------------- ---------- ------------- ------------------
14:41:08 XLON 9140 112.48 442923405588545
-------------- ---------- ------------- ------------------
14:42:06 XLON 120 112.58 442923405588749
-------------- ---------- ------------- ------------------
14:42:11 XLON 2452 112.58 442923405588773
-------------- ---------- ------------- ------------------
14:42:11 XLON 2983 112.58 442923405588774
-------------- ---------- ------------- ------------------
14:42:25 XLON 15725 112.62 442923405588826
-------------- ---------- ------------- ------------------
14:42:29 XLON 2200 112.62 442923405588836
-------------- ---------- ------------- ------------------
14:42:29 XLON 2545 112.62 442923405588837
-------------- ---------- ------------- ------------------
14:42:37 XLON 15725 112.60 442923405588882
-------------- ---------- ------------- ------------------
14:42:51 XLON 15725 112.64 442923405589022
-------------- ---------- ------------- ------------------
14:44:03 XLON 3000 112.74 442923405589359
-------------- ---------- ------------- ------------------
14:44:03 XLON 5352 112.74 442923405589360
-------------- ---------- ------------- ------------------
14:44:05 XLON 7764 112.70 442923405589384
-------------- ---------- ------------- ------------------
14:44:25 XLON 15725 112.66 442923405589458
-------------- ---------- ------------- ------------------
14:45:20 XLON 4467 112.70 442923405589692
-------------- ---------- ------------- ------------------
14:45:20 XLON 195 112.70 442923405589693
-------------- ---------- ------------- ------------------
14:45:25 XLON 3000 112.70 442923405589722
-------------- ---------- ------------- ------------------
14:45:25 XLON 973 112.70 442923405589723
-------------- ---------- ------------- ------------------
14:45:30 XLON 1721 112.72 442923405589736
-------------- ---------- ------------- ------------------
14:45:35 XLON 3000 112.74 442923405589748
-------------- ---------- ------------- ------------------
14:45:35 XLON 1742 112.74 442923405589749
-------------- ---------- ------------- ------------------
14:45:46 XLON 1298 112.80 442923405589787
-------------- ---------- ------------- ------------------
14:46:01 XLON 973 112.80 442923405589806
-------------- ---------- ------------- ------------------
14:46:01 XLON 1362 112.80 442923405589807
-------------- ---------- ------------- ------------------
14:46:01 XLON 1079 112.80 442923405589808
-------------- ---------- ------------- ------------------
14:46:07 XLON 1298 112.80 442923405589815
-------------- ---------- ------------- ------------------
14:46:07 XLON 2900 112.80 442923405589816
-------------- ---------- ------------- ------------------
14:46:07 XLON 4190 112.80 442923405589817
-------------- ---------- ------------- ------------------
14:46:08 XLON 327 112.78 442923405589827
-------------- ---------- ------------- ------------------
14:46:08 XLON 3035 112.78 442923405589828
-------------- ---------- ------------- ------------------
14:46:11 XLON 15725 112.76 442923405589846
-------------- ---------- ------------- ------------------
14:47:04 XLON 5066 112.86 442923405590109
-------------- ---------- ------------- ------------------
14:47:04 XLON 3736 112.86 442923405590110
-------------- ---------- ------------- ------------------
14:47:25 XLON 3150 112.84 442923405590176
-------------- ---------- ------------- ------------------
14:47:29 XLON 3597 112.80 442923405590184
-------------- ---------- ------------- ------------------
14:47:52 XLON 15223 112.86 442923405590257
-------------- ---------- ------------- ------------------
14:48:04 XLON 3558 112.84 442923405590277
-------------- ---------- ------------- ------------------
14:48:19 XLON 1251 112.88 442923405590332
-------------- ---------- ------------- ------------------
14:48:19 XLON 2888 112.88 442923405590333
-------------- ---------- ------------- ------------------
14:48:19 XLON 2172 112.88 442923405590334
-------------- ---------- ------------- ------------------
14:48:19 XLON 1125 112.88 442923405590335
-------------- ---------- ------------- ------------------
14:48:19 XLON 3796 112.88 442923405590336
-------------- ---------- ------------- ------------------
14:48:19 XLON 2147 112.88 442923405590337
-------------- ---------- ------------- ------------------
14:48:19 XLON 1588 112.88 442923405590338
-------------- ---------- ------------- ------------------
14:49:05 XLON 15725 112.82 442923405590555
-------------- ---------- ------------- ------------------
14:49:45 XLON 12551 112.72 442923405590640
-------------- ---------- ------------- ------------------
14:49:45 XLON 1656 112.72 442923405590641
-------------- ---------- ------------- ------------------
14:50:39 XLON 15702 112.74 442923405590842
-------------- ---------- ------------- ------------------
14:51:09 XLON 8094 112.74 442923405590957
-------------- ---------- ------------- ------------------
14:51:09 XLON 7631 112.74 442923405590958
-------------- ---------- ------------- ------------------
14:51:55 XLON 1321 112.74 442923405591134
-------------- ---------- ------------- ------------------
14:51:55 XLON 744 112.74 442923405591135
-------------- ---------- ------------- ------------------
14:51:55 XLON 7078 112.74 442923405591136
-------------- ---------- ------------- ------------------
14:51:55 XLON 6582 112.74 442923405591137
-------------- ---------- ------------- ------------------
14:53:09 XLON 3000 112.84 442923405591367
-------------- ---------- ------------- ------------------
14:53:09 XLON 11479 112.84 442923405591368
-------------- ---------- ------------- ------------------
14:53:09 XLON 420 112.84 442923405591369
-------------- ---------- ------------- ------------------
14:53:49 XLON 3000 112.90 442923405591482
-------------- ---------- ------------- ------------------
14:53:58 XLON 455 112.96 442923405591521
-------------- ---------- ------------- ------------------
14:54:25 XLON 1443 112.92 442923405591642
-------------- ---------- ------------- ------------------
14:54:25 XLON 3973 112.92 442923405591643
-------------- ---------- ------------- ------------------
14:54:25 XLON 8812 112.92 442923405591644
-------------- ---------- ------------- ------------------
14:54:25 XLON 1497 112.92 442923405591645
-------------- ---------- ------------- ------------------
14:54:31 XLON 4322 112.90 442923405591667
-------------- ---------- ------------- ------------------
14:54:31 XLON 5419 112.90 442923405591668
-------------- ---------- ------------- ------------------
14:54:33 XLON 3000 112.90 442923405591672
-------------- ---------- ------------- ------------------
14:54:33 XLON 1618 112.90 442923405591673
-------------- ---------- ------------- ------------------
14:54:52 XLON 15725 112.84 442923405591772
-------------- ---------- ------------- ------------------
14:55:54 XLON 344 112.88 442923405592036
-------------- ---------- ------------- ------------------
14:55:54 XLON 5454 112.88 442923405592037
-------------- ---------- ------------- ------------------
14:55:54 XLON 9908 112.88 442923405592038
-------------- ---------- ------------- ------------------
14:56:46 XLON 5373 112.92 442923405592168
-------------- ---------- ------------- ------------------
14:56:51 XLON 3000 112.94 442923405592175
-------------- ---------- ------------- ------------------
14:56:51 XLON 2 112.94 442923405592176
-------------- ---------- ------------- ------------------
14:56:58 XLON 88 112.96 442923405592206
-------------- ---------- ------------- ------------------
14:56:58 XLON 3000 112.96 442923405592207
-------------- ---------- ------------- ------------------
14:56:59 XLON 5113 112.94 442923405592218
-------------- ---------- ------------- ------------------
14:57:23 XLON 8692 112.94 442923405592373
-------------- ---------- ------------- ------------------
14:57:23 XLON 1945 112.94 442923405592374
-------------- ---------- ------------- ------------------
14:57:23 XLON 5088 112.94 442923405592375
-------------- ---------- ------------- ------------------
14:58:13 XLON 14931 112.88 442923405592592
-------------- ---------- ------------- ------------------
14:58:57 XLON 13650 112.92 442923405592872
-------------- ---------- ------------- ------------------
14:59:49 XLON 15606 113.00 442923405593060
-------------- ---------- ------------- ------------------
14:59:59 XLON 10578 113.00 442923405593093
-------------- ---------- ------------- ------------------
15:00:06 XLON 6032 113.04 442923405593215
-------------- ---------- ------------- ------------------
15:00:48 XLON 9183 113.12 442923405593455
-------------- ---------- ------------- ------------------
15:00:48 XLON 3665 113.12 442923405593456
-------------- ---------- ------------- ------------------
15:00:48 XLON 2877 113.12 442923405593457
-------------- ---------- ------------- ------------------
15:01:19 XLON 15725 113.18 442923405593615
-------------- ---------- ------------- ------------------
15:02:02 XLON 1710 113.10 442923405593743
-------------- ---------- ------------- ------------------
15:02:02 XLON 2828 113.10 442923405593744
-------------- ---------- ------------- ------------------
15:02:31 XLON 3000 113.20 442923405593944
-------------- ---------- ------------- ------------------
15:02:36 XLON 3000 113.20 442923405593959
-------------- ---------- ------------- ------------------
15:02:36 XLON 3000 113.20 442923405593960
-------------- ---------- ------------- ------------------
15:02:36 XLON 1148 113.20 442923405593961
-------------- ---------- ------------- ------------------
15:02:49 XLON 1144 113.18 442923405594008
-------------- ---------- ------------- ------------------
15:02:49 XLON 14581 113.18 442923405594009
-------------- ---------- ------------- ------------------
15:03:31 XLON 3164 113.20 442923405594158
-------------- ---------- ------------- ------------------
15:03:45 XLON 14739 113.22 442923405594217
-------------- ---------- ------------- ------------------
15:03:45 XLON 986 113.22 442923405594218
-------------- ---------- ------------- ------------------
15:04:35 XLON 1706 113.30 442923405594434
-------------- ---------- ------------- ------------------
15:04:35 XLON 2588 113.30 442923405594435
-------------- ---------- ------------- ------------------
15:04:44 XLON 1740 113.30 442923405594491
-------------- ---------- ------------- ------------------
15:04:44 XLON 2520 113.30 442923405594492
-------------- ---------- ------------- ------------------
15:04:51 XLON 1785 113.30 442923405594510
-------------- ---------- ------------- ------------------
15:04:51 XLON 2684 113.30 442923405594511
-------------- ---------- ------------- ------------------
15:05:00 XLON 3925 113.32 442923405594603
-------------- ---------- ------------- ------------------
15:05:00 XLON 11000 113.32 442923405594604
-------------- ---------- ------------- ------------------
15:05:00 XLON 800 113.32 442923405594605
-------------- ---------- ------------- ------------------
15:05:01 XLON 3000 113.32 442923405594606
-------------- ---------- ------------- ------------------
15:05:01 XLON 5652 113.32 442923405594607
-------------- ---------- ------------- ------------------
15:05:01 XLON 330 113.32 442923405594608
-------------- ---------- ------------- ------------------
15:05:40 XLON 9466 113.32 442923405594739
-------------- ---------- ------------- ------------------
15:06:56 XLON 7447 113.28 442923405595210
-------------- ---------- ------------- ------------------
15:06:56 XLON 8278 113.28 442923405595211
-------------- ---------- ------------- ------------------
15:06:56 XLON 3500 113.24 442923405595214
-------------- ---------- ------------- ------------------
15:06:56 XLON 3000 113.24 442923405595215
-------------- ---------- ------------- ------------------
15:06:56 XLON 3000 113.26 442923405595216
-------------- ---------- ------------- ------------------
15:06:56 XLON 4738 113.26 442923405595217
-------------- ---------- ------------- ------------------
15:08:05 XLON 15642 113.30 442923405595476
-------------- ---------- ------------- ------------------
15:08:45 XLON 1267 113.30 442923405595668
-------------- ---------- ------------- ------------------
15:08:45 XLON 14458 113.30 442923405595671
-------------- ---------- ------------- ------------------
15:09:20 XLON 14895 113.32 442923405595732
-------------- ---------- ------------- ------------------
15:09:20 XLON 830 113.32 442923405595733
-------------- ---------- ------------- ------------------
15:09:44 XLON 4793 113.32 442923405595863
-------------- ---------- ------------- ------------------
15:09:44 XLON 8830 113.32 442923405595864
-------------- ---------- ------------- ------------------
15:09:44 XLON 1720 113.32 442923405595865
-------------- ---------- ------------- ------------------
15:09:44 XLON 382 113.32 442923405595866
-------------- ---------- ------------- ------------------
15:10:26 XLON 13919 113.30 442923405596036
-------------- ---------- ------------- ------------------
15:11:39 XLON 15725 113.34 442923405596444
-------------- ---------- ------------- ------------------
15:12:04 XLON 5124 113.28 442923405596526
-------------- ---------- ------------- ------------------
15:12:04 XLON 10601 113.28 442923405596527
-------------- ---------- ------------- ------------------
15:13:17 XLON 3000 113.34 442923405596736
-------------- ---------- ------------- ------------------
15:13:37 XLON 15725 113.32 442923405596802
-------------- ---------- ------------- ------------------
15:13:37 XLON 3000 113.32 442923405596803
-------------- ---------- ------------- ------------------
15:14:01 XLON 9942 113.36 442923405596926
-------------- ---------- ------------- ------------------
15:14:28 XLON 1197 113.34 442923405596987
-------------- ---------- ------------- ------------------
15:14:28 XLON 3414 113.34 442923405596988
-------------- ---------- ------------- ------------------
15:14:28 XLON 11114 113.34 442923405596989
-------------- ---------- ------------- ------------------
15:15:01 XLON 15725 113.30 442923405597076
-------------- ---------- ------------- ------------------
15:15:32 XLON 3182 113.26 442923405597264
-------------- ---------- ------------- ------------------
15:15:53 XLON 5248 113.24 442923405597379
-------------- ---------- ------------- ------------------
15:15:53 XLON 8720 113.24 442923405597380
-------------- ---------- ------------- ------------------
15:16:41 XLON 1106 113.18 442923405597488
-------------- ---------- ------------- ------------------
15:16:41 XLON 13513 113.18 442923405597489
-------------- ---------- ------------- ------------------
15:16:41 XLON 1106 113.18 442923405597490
-------------- ---------- ------------- ------------------
15:17:00 XLON 14507 113.18 442923405597549
-------------- ---------- ------------- ------------------
15:17:50 XLON 3048 113.10 442923405597743
-------------- ---------- ------------- ------------------
15:17:50 XLON 12677 113.10 442923405597744
-------------- ---------- ------------- ------------------
15:19:06 XLON 3000 113.02 442923405598236
-------------- ---------- ------------- ------------------
15:19:06 XLON 150 113.02 442923405598237
-------------- ---------- ------------- ------------------
15:19:12 XLON 10829 112.98 442923405598303
-------------- ---------- ------------- ------------------
15:19:12 XLON 1569 112.98 442923405598304
-------------- ---------- ------------- ------------------
15:19:12 XLON 3000 112.98 442923405598306
-------------- ---------- ------------- ------------------
15:19:12 XLON 12725 112.98 442923405598307
-------------- ---------- ------------- ------------------
15:19:56 XLON 15411 112.98 442923405598407
-------------- ---------- ------------- ------------------
15:20:56 XLON 3000 113.02 442923405598701
-------------- ---------- ------------- ------------------
15:20:56 XLON 264 113.02 442923405598702
-------------- ---------- ------------- ------------------
15:21:17 XLON 5686 113.00 442923405598793
-------------- ---------- ------------- ------------------
15:21:17 XLON 10039 113.00 442923405598794
-------------- ---------- ------------- ------------------
15:22:04 XLON 14127 112.98 442923405598922
-------------- ---------- ------------- ------------------
15:22:22 XLON 15725 112.98 442923405598982
-------------- ---------- ------------- ------------------
15:23:15 XLON 14928 112.98 442923405599141
-------------- ---------- ------------- ------------------
15:24:48 XLON 15725 113.00 442923405599528
-------------- ---------- ------------- ------------------
15:24:48 XLON 3000 113.00 442923405599530
-------------- ---------- ------------- ------------------
15:25:09 XLON 12926 112.98 442923405599571
-------------- ---------- ------------- ------------------
15:25:13 XLON 2799 112.98 442923405599587
-------------- ---------- ------------- ------------------
15:25:52 XLON 13707 113.04 442923405599774
-------------- ---------- ------------- ------------------
15:27:24 XLON 15725 113.08 442923405600159
-------------- ---------- ------------- ------------------
15:27:35 XLON 14198 113.10 442923405600191
-------------- ---------- ------------- ------------------
15:28:00 XLON 15511 113.04 442923405600262
-------------- ---------- ------------- ------------------
15:28:41 XLON 2174 113.10 442923405600404
-------------- ---------- ------------- ------------------
15:28:41 XLON 1042 113.10 442923405600405
-------------- ---------- ------------- ------------------
15:29:07 XLON 1434 113.02 442923405600475
-------------- ---------- ------------- ------------------
15:29:07 XLON 14086 113.02 442923405600476
-------------- ---------- ------------- ------------------
15:29:55 XLON 7144 113.00 442923405600605
-------------- ---------- ------------- ------------------
15:29:55 XLON 6306 113.00 442923405600606
-------------- ---------- ------------- ------------------
15:30:40 XLON 10074 112.98 442923405600841
-------------- ---------- ------------- ------------------
15:30:44 XLON 5651 112.98 442923405600854
-------------- ---------- ------------- ------------------
15:31:20 XLON 15725 113.00 442923405600969
-------------- ---------- ------------- ------------------
15:32:33 XLON 15725 112.96 442923405601249
-------------- ---------- ------------- ------------------
15:33:17 XLON 3998 112.96 442923405601410
-------------- ---------- ------------- ------------------
15:33:19 XLON 11727 112.96 442923405601415
-------------- ---------- ------------- ------------------
15:34:22 XLON 13672 112.98 442923405601691
-------------- ---------- ------------- ------------------
15:34:22 XLON 2053 112.98 442923405601692
-------------- ---------- ------------- ------------------
15:35:41 XLON 15725 112.98 442923405601903
-------------- ---------- ------------- ------------------
15:35:42 XLON 93 112.98 442923405601921
-------------- ---------- ------------- ------------------
15:35:42 XLON 3000 112.98 442923405601915
-------------- ---------- ------------- ------------------
15:35:42 XLON 4513 112.98 442923405601916
-------------- ---------- ------------- ------------------
15:35:42 XLON 2174 112.98 442923405601917
-------------- ---------- ------------- ------------------
15:35:42 XLON 5945 112.98 442923405601918
-------------- ---------- ------------- ------------------
15:36:22 XLON 13744 113.02 442923405602078
-------------- ---------- ------------- ------------------
15:36:22 XLON 1395 113.02 442923405602079
-------------- ---------- ------------- ------------------
15:36:58 XLON 15725 113.00 442923405602149
-------------- ---------- ------------- ------------------
15:38:11 XLON 3400 113.08 442923405602478
-------------- ---------- ------------- ------------------
15:38:11 XLON 3000 113.08 442923405602479
-------------- ---------- ------------- ------------------
15:39:59 XLON 2786 113.10 442923405602851
-------------- ---------- ------------- ------------------
15:39:59 XLON 506 113.10 442923405602852
-------------- ---------- ------------- ------------------
15:39:59 XLON 8184 113.10 442923405602853
-------------- ---------- ------------- ------------------
15:39:59 XLON 3636 113.10 442923405602854
-------------- ---------- ------------- ------------------
15:40:19 XLON 3714 113.10 442923405602943
-------------- ---------- ------------- ------------------
15:40:19 XLON 186 113.10 442923405602944
-------------- ---------- ------------- ------------------
15:40:20 XLON 1813 113.08 442923405602946
-------------- ---------- ------------- ------------------
15:40:20 XLON 13912 113.08 442923405602947
-------------- ---------- ------------- ------------------
15:40:25 XLON 8693 113.08 442923405602984
-------------- ---------- ------------- ------------------
15:40:32 XLON 8428 113.08 442923405602998
-------------- ---------- ------------- ------------------
15:40:32 XLON 1023 113.08 442923405602999
-------------- ---------- ------------- ------------------
15:40:43 XLON 1789 113.12 442923405603070
-------------- ---------- ------------- ------------------
15:40:43 XLON 2857 113.12 442923405603071
-------------- ---------- ------------- ------------------
15:40:57 XLON 5467 113.12 442923405603145
-------------- ---------- ------------- ------------------
15:41:00 XLON 15725 113.10 442923405603168
-------------- ---------- ------------- ------------------
15:41:35 XLON 8159 113.10 442923405603267
-------------- ---------- ------------- ------------------
15:41:35 XLON 1847 113.10 442923405603268
-------------- ---------- ------------- ------------------
15:42:50 XLON 5440 113.04 442923405603537
-------------- ---------- ------------- ------------------
15:42:50 XLON 10285 113.04 442923405603538
-------------- ---------- ------------- ------------------
15:43:22 XLON 1271 113.06 442923405603642
-------------- ---------- ------------- ------------------
15:43:22 XLON 6179 113.06 442923405603643
-------------- ---------- ------------- ------------------
15:43:22 XLON 1666 113.06 442923405603644
-------------- ---------- ------------- ------------------
15:43:22 XLON 6609 113.06 442923405603645
-------------- ---------- ------------- ------------------
15:44:11 XLON 7618 113.00 442923405603907
-------------- ---------- ------------- ------------------
15:44:11 XLON 8107 113.00 442923405603908
-------------- ---------- ------------- ------------------
15:45:34 XLON 6843 113.02 442923405604237
-------------- ---------- ------------- ------------------
15:45:34 XLON 3748 113.02 442923405604238
-------------- ---------- ------------- ------------------
15:45:59 XLON 4178 113.00 442923405604272
-------------- ---------- ------------- ------------------
15:45:59 XLON 3000 113.00 442923405604273
-------------- ---------- ------------- ------------------
15:46:24 XLON 943 113.02 442923405604368
-------------- ---------- ------------- ------------------
15:46:43 XLON 15725 113.04 442923405604429
-------------- ---------- ------------- ------------------
15:47:02 XLON 14341 113.04 442923405604481
-------------- ---------- ------------- ------------------
15:48:01 XLON 13030 113.06 442923405604623
-------------- ---------- ------------- ------------------
15:49:24 XLON 14791 113.16 442923405604794
-------------- ---------- ------------- ------------------
15:49:29 XLON 3970 113.16 442923405604813
-------------- ---------- ------------- ------------------
15:50:01 XLON 1853 113.20 442923405604933
-------------- ---------- ------------- ------------------
15:50:01 XLON 2331 113.20 442923405604934
-------------- ---------- ------------- ------------------
15:50:26 XLON 1424 113.18 442923405605034
-------------- ---------- ------------- ------------------
15:50:41 XLON 1418 113.18 442923405605084
-------------- ---------- ------------- ------------------
15:50:41 XLON 4605 113.18 442923405605085
-------------- ---------- ------------- ------------------
15:50:41 XLON 8278 113.18 442923405605086
-------------- ---------- ------------- ------------------
15:51:20 XLON 3669 113.16 442923405605204
-------------- ---------- ------------- ------------------
15:51:21 XLON 3727 113.16 442923405605207
-------------- ---------- ------------- ------------------
15:51:24 XLON 2556 113.16 442923405605209
-------------- ---------- ------------- ------------------
15:51:24 XLON 5773 113.16 442923405605211
-------------- ---------- ------------- ------------------
15:51:32 XLON 12584 113.14 442923405605235
-------------- ---------- ------------- ------------------
15:51:32 XLON 3141 113.14 442923405605236
-------------- ---------- ------------- ------------------
15:51:33 XLON 7843 113.14 442923405605237
-------------- ---------- ------------- ------------------
15:52:01 XLON 3908 113.10 442923405605339
-------------- ---------- ------------- ------------------
15:52:12 XLON 14412 113.06 442923405605384
-------------- ---------- ------------- ------------------
15:53:28 XLON 14303 113.18 442923405605609
-------------- ---------- ------------- ------------------
15:54:08 XLON 15725 113.20 442923405605721
-------------- ---------- ------------- ------------------
15:57:03 XLON 1255 113.20 442923405606203
-------------- ---------- ------------- ------------------
15:57:03 XLON 2450 113.20 442923405606204
-------------- ---------- ------------- ------------------
15:57:03 XLON 2845 113.20 442923405606205
-------------- ---------- ------------- ------------------
15:57:08 XLON 1561 113.20 442923405606218
-------------- ---------- ------------- ------------------
15:57:08 XLON 6753 113.20 442923405606219
-------------- ---------- ------------- ------------------
15:57:13 XLON 1363 113.20 442923405606249
-------------- ---------- ------------- ------------------
15:57:13 XLON 2315 113.20 442923405606250
-------------- ---------- ------------- ------------------
15:57:32 XLON 15725 113.20 442923405606320
-------------- ---------- ------------- ------------------
15:57:32 XLON 1727 113.20 442923405606328
-------------- ---------- ------------- ------------------
15:57:39 XLON 10373 113.20 442923405606358
-------------- ---------- ------------- ------------------
15:57:39 XLON 3625 113.20 442923405606359
-------------- ---------- ------------- ------------------
15:58:51 XLON 1790 113.20 442923405606615
-------------- ---------- ------------- ------------------
15:58:51 XLON 2872 113.20 442923405606616
-------------- ---------- ------------- ------------------
15:58:56 XLON 2254 113.20 442923405606623
-------------- ---------- ------------- ------------------
15:58:56 XLON 7278 113.20 442923405606624
-------------- ---------- ------------- ------------------
15:59:01 XLON 2763 113.20 442923405606631
-------------- ---------- ------------- ------------------
15:59:01 XLON 1015 113.20 442923405606632
-------------- ---------- ------------- ------------------
15:59:07 XLON 11059 113.20 442923405606654
-------------- ---------- ------------- ------------------
15:59:47 XLON 15725 113.22 442923405606853
-------------- ---------- ------------- ------------------
16:00:05 XLON 11269 113.20 442923405606908
-------------- ---------- ------------- ------------------
16:00:06 XLON 3784 113.20 442923405606911
-------------- ---------- ------------- ------------------
16:00:06 XLON 672 113.20 442923405606912
-------------- ---------- ------------- ------------------
16:01:06 XLON 13316 113.12 442923405607154
-------------- ---------- ------------- ------------------
16:01:06 XLON 1296 113.12 442923405607155
-------------- ---------- ------------- ------------------
16:01:11 XLON 500 113.14 442923405607170
-------------- ---------- ------------- ------------------
16:01:11 XLON 2976 113.14 442923405607171
-------------- ---------- ------------- ------------------
16:01:24 XLON 695 113.10 442923405607219
-------------- ---------- ------------- ------------------
16:01:24 XLON 13088 113.10 442923405607220
-------------- ---------- ------------- ------------------
16:03:07 XLON 3502 113.10 442923405607562
-------------- ---------- ------------- ------------------
16:03:12 XLON 4116 113.08 442923405607616
-------------- ---------- ------------- ------------------
16:03:12 XLON 4116 113.08 442923405607622
-------------- ---------- ------------- ------------------
16:03:14 XLON 3919 113.06 442923405607632
-------------- ---------- ------------- ------------------
16:03:14 XLON 3698 113.06 442923405607633
-------------- ---------- ------------- ------------------
16:03:35 XLON 12269 113.08 442923405607728
-------------- ---------- ------------- ------------------
16:03:35 XLON 3000 113.08 442923405607729
-------------- ---------- ------------- ------------------
16:03:35 XLON 1927 113.08 442923405607730
-------------- ---------- ------------- ------------------
16:03:37 XLON 3000 113.04 442923405607739
-------------- ---------- ------------- ------------------
16:03:38 XLON 3000 113.04 442923405607740
-------------- ---------- ------------- ------------------
16:04:33 XLON 500 112.96 442923405607954
-------------- ---------- ------------- ------------------
16:04:40 XLON 3629 112.94 442923405608001
-------------- ---------- ------------- ------------------
16:04:40 XLON 9608 112.92 442923405608019
-------------- ---------- ------------- ------------------
16:04:44 XLON 9608 112.92 442923405608045
-------------- ---------- ------------- ------------------
16:04:44 XLON 13216 112.92 442923405608046
-------------- ---------- ------------- ------------------
16:04:45 XLON 10907 112.90 442923405608053
-------------- ---------- ------------- ------------------
16:04:45 XLON 1893 112.90 442923405608054
-------------- ---------- ------------- ------------------
16:05:02 XLON 3000 112.94 442923405608161
-------------- ---------- ------------- ------------------
16:05:03 XLON 2440 112.94 442923405608162
-------------- ---------- ------------- ------------------
16:05:04 XLON 1996 112.94 442923405608163
-------------- ---------- ------------- ------------------
16:05:04 XLON 6206 112.94 442923405608164
-------------- ---------- ------------- ------------------
16:05:04 XLON 3000 112.94 442923405608165
-------------- ---------- ------------- ------------------
16:05:04 XLON 5075 112.94 442923405608166
-------------- ---------- ------------- ------------------
16:05:04 XLON 1200 112.94 442923405608167
-------------- ---------- ------------- ------------------
16:05:04 XLON 3812 112.94 442923405608168
-------------- ---------- ------------- ------------------
16:05:04 XLON 3223 112.94 442923405608169
-------------- ---------- ------------- ------------------
16:05:04 XLON 5593 112.94 442923405608170
-------------- ---------- ------------- ------------------
16:05:04 XLON 3000 112.94 442923405608171
-------------- ---------- ------------- ------------------
16:05:28 XLON 5981 112.92 442923405608283
-------------- ---------- ------------- ------------------
16:05:37 XLON 2664 112.98 442923405608332
-------------- ---------- ------------- ------------------
16:05:37 XLON 2676 112.98 442923405608333
-------------- ---------- ------------- ------------------
16:05:37 XLON 3000 112.98 442923405608334
-------------- ---------- ------------- ------------------
16:05:38 XLON 14271 112.98 442923405608335
-------------- ---------- ------------- ------------------
16:05:38 XLON 3000 112.98 442923405608336
-------------- ---------- ------------- ------------------
16:05:39 XLON 2888 112.98 442923405608337
-------------- ---------- ------------- ------------------
16:05:39 XLON 2888 112.98 442923405608338
-------------- ---------- ------------- ------------------
16:05:39 XLON 3000 112.98 442923405608339
-------------- ---------- ------------- ------------------
16:05:39 XLON 152 112.98 442923405608350
-------------- ---------- ------------- ------------------
16:05:39 XLON 3000 112.98 442923405608351
-------------- ---------- ------------- ------------------
16:05:40 XLON 977 112.98 442923405608354
-------------- ---------- ------------- ------------------
16:05:40 XLON 3000 112.98 442923405608355
-------------- ---------- ------------- ------------------
16:06:06 XLON 4 112.98 442923405608426
-------------- ---------- ------------- ------------------
16:06:06 XLON 3000 112.98 442923405608427
-------------- ---------- ------------- ------------------
16:06:07 XLON 1084 112.96 442923405608429
-------------- ---------- ------------- ------------------
16:06:07 XLON 1575 112.96 442923405608430
-------------- ---------- ------------- ------------------
16:06:07 XLON 2049 112.96 442923405608431
-------------- ---------- ------------- ------------------
16:06:10 XLON 6349 112.96 442923405608444
-------------- ---------- ------------- ------------------
16:06:11 XLON 6020 112.96 442923405608447
-------------- ---------- ------------- ------------------
16:06:11 XLON 3000 112.96 442923405608448
-------------- ---------- ------------- ------------------
16:06:11 XLON 2400 112.96 442923405608451
-------------- ---------- ------------- ------------------
16:06:11 XLON 3000 112.96 442923405608452
-------------- ---------- ------------- ------------------
16:06:33 XLON 1420 112.96 442923405608538
-------------- ---------- ------------- ------------------
16:06:33 XLON 3000 112.96 442923405608539
-------------- ---------- ------------- ------------------
16:06:36 XLON 6618 112.94 442923405608541
-------------- ---------- ------------- ------------------
16:06:36 XLON 3084 112.94 442923405608546
-------------- ---------- ------------- ------------------
16:06:43 XLON 353 112.94 442923405608561
-------------- ---------- ------------- ------------------
16:06:43 XLON 10631 112.94 442923405608562
-------------- ---------- ------------- ------------------
16:06:43 XLON 353 112.94 442923405608563
-------------- ---------- ------------- ------------------
16:07:04 XLON 3000 112.92 442923405608615
-------------- ---------- ------------- ------------------
16:07:04 XLON 3437 112.92 442923405608611
-------------- ---------- ------------- ------------------
16:07:06 XLON 6882 112.88 442923405608632
-------------- ---------- ------------- ------------------
16:07:06 XLON 3000 112.88 442923405608633
-------------- ---------- ------------- ------------------
16:07:06 XLON 2336 112.88 442923405608634
-------------- ---------- ------------- ------------------
16:07:07 XLON 2084 112.90 442923405608645
-------------- ---------- ------------- ------------------
16:07:07 XLON 2991 112.90 442923405608646
-------------- ---------- ------------- ------------------
16:07:08 XLON 129 112.90 442923405608651
-------------- ---------- ------------- ------------------
16:07:08 XLON 3000 112.90 442923405608652
-------------- ---------- ------------- ------------------
16:07:53 XLON 2647 112.90 442923405608798
-------------- ---------- ------------- ------------------
16:07:55 XLON 3000 112.90 442923405608804
-------------- ---------- ------------- ------------------
16:08:01 XLON 5027 112.88 442923405608836
-------------- ---------- ------------- ------------------
16:08:01 XLON 3000 112.88 442923405608837
-------------- ---------- ------------- ------------------
16:08:23 XLON 7935 112.88 442923405608904
-------------- ---------- ------------- ------------------
16:08:53 XLON 13690 112.82 442923405608967
-------------- ---------- ------------- ------------------
16:08:53 XLON 555 112.82 442923405608968
-------------- ---------- ------------- ------------------
16:08:53 XLON 12027 112.82 442923405608969
-------------- ---------- ------------- ------------------
16:08:53 XLON 5574 112.80 442923405608972
-------------- ---------- ------------- ------------------
16:08:53 XLON 7972 112.80 442923405608973
-------------- ---------- ------------- ------------------
16:08:54 XLON 8077 112.80 442923405608977
-------------- ---------- ------------- ------------------
16:08:54 XLON 2462 112.80 442923405608978
-------------- ---------- ------------- ------------------
16:08:55 XLON 182 112.80 442923405608987
-------------- ---------- ------------- ------------------
16:09:12 XLON 670 112.82 442923405609036
-------------- ---------- ------------- ------------------
This announcement will also be available on Vodafone's website
at:
https://investors.vodafone.com/reports-information/regulatory-news
Enquiries to:
Investor relations: Telephone +44 (0) 7919 990 230
Media: https://www.vodafone.com/news-and-media/contact-us
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact rns@lseg.com or visit www.rns.com.
RNS may use your IP address to confirm compliance with the terms
and conditions, to analyse how you engage with the information
contained in this communication, and to share such analysis on an
anonymised basis with others as part of our commercial services.
For further information about how RNS and the London Stock Exchange
use the personal data you provide us, please see our Privacy
Policy.
END
POSFSAFAMEFSESE
(END) Dow Jones Newswires
December 06, 2021 13:12 ET (18:12 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
