TIDMVOD
RNS Number : 0341T
Vodafone Group Plc
19 November 2021
19 November 2021
Vodafone Group Plc ('Vodafone')
ISIN Code: GB00BH4HKS39
Transaction in Own Shares
Vodafone announces that it has purchased the following number of
its ordinary shares of 20 (20/21) US cents on Exchange (as defined
in the Rules of the London Stock Exchange) from Goldman Sachs
International ('Goldman Sachs') as part of its buy-back programme
announced on 17 November 2021 (the 'Programme'). The sole purpose
of this Programme is to reduce the issued share capital of Vodafone
to partially offset the increase in the issued share capital as a
result of the maturing of the first tranche of a two-tranche
mandatory convertible bond ('MCB') issued by Vodafone in March
2019.
Date of purchase: 19 November 2021
Number of ordinary shares of
20 (20/21) US cents each purchased: 5,706,084
-----------------
Highest price paid per share
(pence): 114.18
-----------------
Lowest price paid per share
(pence): 112.84
-----------------
Volume weighted average price
paid per share (pence): 113.75
-----------------
Vodafone intends to hold the purchased shares in treasury.
Following the purchase of these shares, Vodafone holds
1,491,039,526 of its ordinary shares in treasury and has
27,326,588,342 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 19 November
2021 Goldman Sachs (as principal) elected to purchase 5,706,084
Vodafone ordinary shares to sell to Vodafone. A schedule of
individual trades carried out by Goldman Sachs on 19 November 2021
is set out below.
Schedule of purchases - aggregate information
Trading venue Volume weighted average Aggregated volume
price (pence per share)
XLON 113.75 5,706,084
------------------------- ------------------
Schedule of purchases - individual transactions
Transaction Trading Venue Number of Price Per Transaction
Time Shares Share (GBP) Reference Number
10:00:22 XLON 2254 113.14 432409325624052
-------------- ---------- ------------- ------------------
10:00:22 XLON 1014 113.14 432409325624053
-------------- ---------- ------------- ------------------
10:00:37 XLON 7014 113.12 432409325624110
-------------- ---------- ------------- ------------------
10:00:54 XLON 3000 113.16 432409325624159
-------------- ---------- ------------- ------------------
10:00:54 XLON 1111 113.16 432409325624160
-------------- ---------- ------------- ------------------
10:01:18 XLON 1395 113.14 432409325624212
-------------- ---------- ------------- ------------------
10:01:18 XLON 11491 113.14 432409325624213
-------------- ---------- ------------- ------------------
10:01:18 XLON 2189 113.14 432409325624214
-------------- ---------- ------------- ------------------
10:02:13 XLON 15075 113.14 432409325624442
-------------- ---------- ------------- ------------------
10:03:06 XLON 445 113.08 432409325624687
-------------- ---------- ------------- ------------------
10:03:27 XLON 241 113.08 432409325624735
-------------- ---------- ------------- ------------------
10:03:34 XLON 2585 113.08 432409325624757
-------------- ---------- ------------- ------------------
10:03:42 XLON 15075 113.06 432409325624808
-------------- ---------- ------------- ------------------
10:04:13 XLON 14214 113.04 432409325624884
-------------- ---------- ------------- ------------------
10:05:42 XLON 10784 113.02 432409325625296
-------------- ---------- ------------- ------------------
10:05:42 XLON 4291 113.02 432409325625297
-------------- ---------- ------------- ------------------
10:06:58 XLON 14613 113.02 432409325625550
-------------- ---------- ------------- ------------------
10:07:17 XLON 13218 113.00 432409325625655
-------------- ---------- ------------- ------------------
10:07:17 XLON 1376 113.00 432409325625656
-------------- ---------- ------------- ------------------
10:08:39 XLON 7072 112.96 432409325625951
-------------- ---------- ------------- ------------------
10:08:39 XLON 3948 112.96 432409325625952
-------------- ---------- ------------- ------------------
10:08:39 XLON 4016 112.96 432409325625953
-------------- ---------- ------------- ------------------
10:09:26 XLON 14291 112.96 432409325626096
-------------- ---------- ------------- ------------------
10:15:59 XLON 15075 112.84 432409325627723
-------------- ---------- ------------- ------------------
10:15:59 XLON 6000 112.84 432409325627734
-------------- ---------- ------------- ------------------
10:16:29 XLON 3000 112.88 432409325627884
-------------- ---------- ------------- ------------------
10:16:32 XLON 3523 112.88 432409325627901
-------------- ---------- ------------- ------------------
10:16:33 XLON 234 112.86 432409325627905
-------------- ---------- ------------- ------------------
10:16:34 XLON 3022 112.88 432409325627914
-------------- ---------- ------------- ------------------
10:16:34 XLON 3000 112.88 432409325627915
-------------- ---------- ------------- ------------------
10:17:15 XLON 15075 112.92 432409325628099
-------------- ---------- ------------- ------------------
10:17:15 XLON 3089 112.92 432409325628108
-------------- ---------- ------------- ------------------
10:17:15 XLON 1272 112.92 432409325628109
-------------- ---------- ------------- ------------------
10:17:15 XLON 10714 112.92 432409325628110
-------------- ---------- ------------- ------------------
10:17:45 XLON 15075 113.10 432409325628315
-------------- ---------- ------------- ------------------
10:17:45 XLON 3000 113.10 432409325628319
-------------- ---------- ------------- ------------------
10:17:45 XLON 3195 113.10 432409325628320
-------------- ---------- ------------- ------------------
10:17:45 XLON 8880 113.10 432409325628321
-------------- ---------- ------------- ------------------
10:18:04 XLON 41 113.18 432409325628446
-------------- ---------- ------------- ------------------
10:18:20 XLON 3300 113.18 432409325628515
-------------- ---------- ------------- ------------------
10:18:35 XLON 15075 113.16 432409325628585
-------------- ---------- ------------- ------------------
10:18:36 XLON 1200 113.16 432409325628587
-------------- ---------- ------------- ------------------
10:18:36 XLON 1235 113.16 432409325628588
-------------- ---------- ------------- ------------------
10:18:36 XLON 12640 113.16 432409325628589
-------------- ---------- ------------- ------------------
10:18:44 XLON 9605 113.22 432409325628622
-------------- ---------- ------------- ------------------
10:18:44 XLON 5470 113.22 432409325628623
-------------- ---------- ------------- ------------------
10:18:45 XLON 15075 113.20 432409325628625
-------------- ---------- ------------- ------------------
10:18:45 XLON 15075 113.20 432409325628626
-------------- ---------- ------------- ------------------
10:18:45 XLON 3441 113.18 432409325628628
-------------- ---------- ------------- ------------------
10:19:20 XLON 14461 113.10 432409325628700
-------------- ---------- ------------- ------------------
10:19:20 XLON 614 113.10 432409325628701
-------------- ---------- ------------- ------------------
10:19:20 XLON 15075 113.10 432409325628702
-------------- ---------- ------------- ------------------
10:19:34 XLON 2400 113.10 432409325628716
-------------- ---------- ------------- ------------------
10:19:59 XLON 3000 113.16 432409325628757
-------------- ---------- ------------- ------------------
10:20:00 XLON 13362 113.14 432409325628766
-------------- ---------- ------------- ------------------
10:20:00 XLON 15075 113.14 432409325628791
-------------- ---------- ------------- ------------------
10:20:59 XLON 805 113.22 432409325628985
-------------- ---------- ------------- ------------------
10:21:04 XLON 2268 113.22 432409325629010
-------------- ---------- ------------- ------------------
10:21:19 XLON 3000 113.24 432409325629072
-------------- ---------- ------------- ------------------
10:21:19 XLON 150 113.24 432409325629073
-------------- ---------- ------------- ------------------
10:21:26 XLON 79 113.24 432409325629084
-------------- ---------- ------------- ------------------
10:21:44 XLON 3000 113.24 432409325629163
-------------- ---------- ------------- ------------------
10:21:46 XLON 7926 113.24 432409325629165
-------------- ---------- ------------- ------------------
10:21:46 XLON 5975 113.24 432409325629166
-------------- ---------- ------------- ------------------
10:22:19 XLON 4609 113.24 432409325629284
-------------- ---------- ------------- ------------------
10:22:19 XLON 3000 113.24 432409325629287
-------------- ---------- ------------- ------------------
10:22:54 XLON 12798 113.34 432409325629424
-------------- ---------- ------------- ------------------
10:23:47 XLON 2673 113.22 432409325629691
-------------- ---------- ------------- ------------------
10:23:47 XLON 9687 113.22 432409325629692
-------------- ---------- ------------- ------------------
10:23:47 XLON 2715 113.22 432409325629693
-------------- ---------- ------------- ------------------
10:26:08 XLON 15075 113.22 432409325630167
-------------- ---------- ------------- ------------------
10:27:14 XLON 2814 113.46 432409325630362
-------------- ---------- ------------- ------------------
10:27:14 XLON 1200 113.46 432409325630363
-------------- ---------- ------------- ------------------
10:27:19 XLON 3000 113.46 432409325630375
-------------- ---------- ------------- ------------------
10:27:19 XLON 3282 113.46 432409325630376
-------------- ---------- ------------- ------------------
10:27:19 XLON 2269 113.46 432409325630377
-------------- ---------- ------------- ------------------
10:27:24 XLON 1013 113.46 432409325630397
-------------- ---------- ------------- ------------------
10:27:24 XLON 2706 113.46 432409325630398
-------------- ---------- ------------- ------------------
10:27:31 XLON 294 113.46 432409325630412
-------------- ---------- ------------- ------------------
10:27:31 XLON 3282 113.46 432409325630413
-------------- ---------- ------------- ------------------
10:27:45 XLON 1039 113.52 432409325630482
-------------- ---------- ------------- ------------------
10:27:45 XLON 1032 113.52 432409325630483
-------------- ---------- ------------- ------------------
10:27:45 XLON 13004 113.52 432409325630484
-------------- ---------- ------------- ------------------
10:27:45 XLON 3300 113.52 432409325630487
-------------- ---------- ------------- ------------------
10:27:45 XLON 4878 113.52 432409325630488
-------------- ---------- ------------- ------------------
10:28:28 XLON 2727 113.46 432409325630594
-------------- ---------- ------------- ------------------
10:28:31 XLON 341 113.46 432409325630597
-------------- ---------- ------------- ------------------
10:28:49 XLON 12007 113.46 432409325630611
-------------- ---------- ------------- ------------------
10:29:05 XLON 3865 113.44 432409325630669
-------------- ---------- ------------- ------------------
10:29:19 XLON 2589 113.38 432409325630702
-------------- ---------- ------------- ------------------
10:29:19 XLON 10568 113.38 432409325630703
-------------- ---------- ------------- ------------------
10:30:12 XLON 9879 113.30 432409325630859
-------------- ---------- ------------- ------------------
10:30:12 XLON 5196 113.30 432409325630860
-------------- ---------- ------------- ------------------
10:32:52 XLON 15075 113.38 432409325631265
-------------- ---------- ------------- ------------------
10:32:52 XLON 3000 113.38 432409325631266
-------------- ---------- ------------- ------------------
10:32:52 XLON 150 113.38 432409325631267
-------------- ---------- ------------- ------------------
10:33:06 XLON 14068 113.34 432409325631310
-------------- ---------- ------------- ------------------
10:34:18 XLON 14611 113.32 432409325631566
-------------- ---------- ------------- ------------------
10:35:23 XLON 2796 113.30 432409325631800
-------------- ---------- ------------- ------------------
10:35:23 XLON 4775 113.30 432409325631801
-------------- ---------- ------------- ------------------
10:35:23 XLON 6838 113.30 432409325631802
-------------- ---------- ------------- ------------------
10:36:53 XLON 13345 113.34 432409325632066
-------------- ---------- ------------- ------------------
10:37:59 XLON 3300 113.40 432409325632194
-------------- ---------- ------------- ------------------
10:37:59 XLON 3000 113.40 432409325632195
-------------- ---------- ------------- ------------------
10:37:59 XLON 1553 113.40 432409325632196
-------------- ---------- ------------- ------------------
10:38:04 XLON 2391 113.38 432409325632210
-------------- ---------- ------------- ------------------
10:38:04 XLON 4158 113.38 432409325632211
-------------- ---------- ------------- ------------------
10:38:04 XLON 1431 113.38 432409325632212
-------------- ---------- ------------- ------------------
10:38:04 XLON 1500 113.38 432409325632213
-------------- ---------- ------------- ------------------
10:38:42 XLON 12770 113.42 432409325632332
-------------- ---------- ------------- ------------------
10:40:03 XLON 3300 113.54 432409325632561
-------------- ---------- ------------- ------------------
10:40:03 XLON 2659 113.54 432409325632562
-------------- ---------- ------------- ------------------
10:40:30 XLON 15075 113.54 432409325632619
-------------- ---------- ------------- ------------------
10:41:42 XLON 15075 113.64 432409325632809
-------------- ---------- ------------- ------------------
10:41:42 XLON 246 113.64 432409325632810
-------------- ---------- ------------- ------------------
10:42:21 XLON 4831 113.64 432409325632947
-------------- ---------- ------------- ------------------
10:42:21 XLON 1499 113.64 432409325632948
-------------- ---------- ------------- ------------------
10:43:21 XLON 3000 113.72 432409325633148
-------------- ---------- ------------- ------------------
10:43:35 XLON 3976 113.70 432409325633169
-------------- ---------- ------------- ------------------
10:43:35 XLON 5 113.68 432409325633174
-------------- ---------- ------------- ------------------
10:43:35 XLON 5000 113.68 432409325633175
-------------- ---------- ------------- ------------------
10:43:35 XLON 10070 113.68 432409325633176
-------------- ---------- ------------- ------------------
10:44:48 XLON 9306 113.56 432409325633441
-------------- ---------- ------------- ------------------
10:44:48 XLON 1473 113.56 432409325633442
-------------- ---------- ------------- ------------------
10:45:35 XLON 2210 113.38 432409325633591
-------------- ---------- ------------- ------------------
10:45:35 XLON 9730 113.38 432409325633592
-------------- ---------- ------------- ------------------
10:45:35 XLON 3135 113.38 432409325633593
-------------- ---------- ------------- ------------------
10:46:34 XLON 15075 113.42 432409325633755
-------------- ---------- ------------- ------------------
10:49:05 XLON 3328 113.42 432409325634116
-------------- ---------- ------------- ------------------
10:49:05 XLON 5428 113.42 432409325634117
-------------- ---------- ------------- ------------------
10:49:05 XLON 6319 113.42 432409325634119
-------------- ---------- ------------- ------------------
10:49:50 XLON 15075 113.40 432409325634203
-------------- ---------- ------------- ------------------
10:49:50 XLON 12197 113.38 432409325634205
-------------- ---------- ------------- ------------------
10:50:12 XLON 1588 113.42 432409325634363
-------------- ---------- ------------- ------------------
10:50:12 XLON 2728 113.42 432409325634364
-------------- ---------- ------------- ------------------
10:50:39 XLON 3000 113.44 432409325634481
-------------- ---------- ------------- ------------------
10:50:44 XLON 10212 113.42 432409325634524
-------------- ---------- ------------- ------------------
10:50:57 XLON 6590 113.46 432409325634556
-------------- ---------- ------------- ------------------
10:50:57 XLON 6217 113.46 432409325634557
-------------- ---------- ------------- ------------------
10:51:28 XLON 3735 113.50 432409325634675
-------------- ---------- ------------- ------------------
10:51:28 XLON 3000 113.50 432409325634678
-------------- ---------- ------------- ------------------
10:51:28 XLON 12075 113.50 432409325634679
-------------- ---------- ------------- ------------------
10:52:14 XLON 14142 113.52 432409325634847
-------------- ---------- ------------- ------------------
10:52:29 XLON 14912 113.56 432409325634926
-------------- ---------- ------------- ------------------
10:52:59 XLON 3000 113.50 432409325635027
-------------- ---------- ------------- ------------------
10:52:59 XLON 195 113.50 432409325635028
-------------- ---------- ------------- ------------------
10:52:59 XLON 2707 113.50 432409325635029
-------------- ---------- ------------- ------------------
10:52:59 XLON 9173 113.50 432409325635030
-------------- ---------- ------------- ------------------
10:53:37 XLON 8282 113.46 432409325635136
-------------- ---------- ------------- ------------------
10:53:37 XLON 6793 113.46 432409325635137
-------------- ---------- ------------- ------------------
10:54:13 XLON 1477 113.36 432409325635415
-------------- ---------- ------------- ------------------
10:54:13 XLON 1735 113.36 432409325635416
-------------- ---------- ------------- ------------------
10:54:13 XLON 11312 113.36 432409325635417
-------------- ---------- ------------- ------------------
10:54:59 XLON 117 113.48 432409325635601
-------------- ---------- ------------- ------------------
10:55:14 XLON 3064 113.48 432409325635680
-------------- ---------- ------------- ------------------
10:55:19 XLON 3000 113.52 432409325635694
-------------- ---------- ------------- ------------------
10:55:24 XLON 3000 113.52 432409325635700
-------------- ---------- ------------- ------------------
10:55:29 XLON 117 113.52 432409325635713
-------------- ---------- ------------- ------------------
10:55:29 XLON 11000 113.52 432409325635719
-------------- ---------- ------------- ------------------
10:55:29 XLON 3958 113.52 432409325635720
-------------- ---------- ------------- ------------------
10:55:36 XLON 11335 113.52 432409325635728
-------------- ---------- ------------- ------------------
10:56:43 XLON 10552 113.54 432409325635990
-------------- ---------- ------------- ------------------
10:57:28 XLON 15075 113.66 432409325636212
-------------- ---------- ------------- ------------------
10:58:29 XLON 117 113.72 432409325636400
-------------- ---------- ------------- ------------------
10:58:30 XLON 11000 113.72 432409325636405
-------------- ---------- ------------- ------------------
10:58:30 XLON 2972 113.72 432409325636406
-------------- ---------- ------------- ------------------
10:58:30 XLON 3173 113.72 432409325636407
-------------- ---------- ------------- ------------------
10:58:44 XLON 15075 113.70 432409325636478
-------------- ---------- ------------- ------------------
10:59:21 XLON 11948 113.70 432409325636712
-------------- ---------- ------------- ------------------
10:59:58 XLON 3000 113.68 432409325636846
-------------- ---------- ------------- ------------------
10:59:58 XLON 134 113.68 432409325636847
-------------- ---------- ------------- ------------------
11:01:33 XLON 584 113.96 432409325637127
-------------- ---------- ------------- ------------------
11:01:33 XLON 4428 113.96 432409325637128
-------------- ---------- ------------- ------------------
11:01:41 XLON 2300 114.00 432409325637153
-------------- ---------- ------------- ------------------
11:01:46 XLON 15075 113.98 432409325637178
-------------- ---------- ------------- ------------------
11:01:47 XLON 9525 113.98 432409325637183
-------------- ---------- ------------- ------------------
11:01:47 XLON 1125 113.98 432409325637184
-------------- ---------- ------------- ------------------
11:03:36 XLON 2000 113.92 432409325637430
-------------- ---------- ------------- ------------------
11:03:47 XLON 9600 113.94 432409325637438
-------------- ---------- ------------- ------------------
11:04:36 XLON 1528 113.90 432409325637547
-------------- ---------- ------------- ------------------
11:04:36 XLON 11598 113.90 432409325637548
-------------- ---------- ------------- ------------------
11:05:49 XLON 14350 113.76 432409325637714
-------------- ---------- ------------- ------------------
11:07:31 XLON 15075 113.64 432409325637923
-------------- ---------- ------------- ------------------
11:10:01 XLON 12136 113.62 432409325638237
-------------- ---------- ------------- ------------------
11:10:01 XLON 2860 113.62 432409325638238
-------------- ---------- ------------- ------------------
11:10:11 XLON 15075 113.60 432409325638282
-------------- ---------- ------------- ------------------
11:11:48 XLON 3384 113.74 432409325638521
-------------- ---------- ------------- ------------------
11:11:48 XLON 11691 113.74 432409325638522
-------------- ---------- ------------- ------------------
11:13:15 XLON 13519 113.74 432409325638745
-------------- ---------- ------------- ------------------
11:13:15 XLON 1556 113.74 432409325638746
-------------- ---------- ------------- ------------------
11:14:13 XLON 15075 113.74 432409325638857
-------------- ---------- ------------- ------------------
11:16:47 XLON 5504 113.76 432409325639127
-------------- ---------- ------------- ------------------
11:16:47 XLON 9542 113.76 432409325639128
-------------- ---------- ------------- ------------------
11:18:11 XLON 11597 113.78 432409325639249
-------------- ---------- ------------- ------------------
11:18:11 XLON 2820 113.78 432409325639250
-------------- ---------- ------------- ------------------
11:18:48 XLON 3264 113.80 432409325639381
-------------- ---------- ------------- ------------------
11:19:46 XLON 6180 113.84 432409325639506
-------------- ---------- ------------- ------------------
11:19:46 XLON 8895 113.84 432409325639507
-------------- ---------- ------------- ------------------
11:20:17 XLON 13099 113.82 432409325639574
-------------- ---------- ------------- ------------------
11:22:05 XLON 15075 113.62 432409325639865
-------------- ---------- ------------- ------------------
11:24:05 XLON 15075 113.64 432409325640198
-------------- ---------- ------------- ------------------
11:24:05 XLON 3000 113.64 432409325640207
-------------- ---------- ------------- ------------------
11:24:05 XLON 9182 113.64 432409325640208
-------------- ---------- ------------- ------------------
11:25:53 XLON 15075 113.58 432409325640499
-------------- ---------- ------------- ------------------
11:25:53 XLON 3546 113.58 432409325640507
-------------- ---------- ------------- ------------------
11:26:56 XLON 12843 113.60 432409325640639
-------------- ---------- ------------- ------------------
11:26:56 XLON 1931 113.60 432409325640640
-------------- ---------- ------------- ------------------
11:28:49 XLON 15032 113.58 432409325640837
-------------- ---------- ------------- ------------------
11:30:25 XLON 7829 113.56 432409325641011
-------------- ---------- ------------- ------------------
11:30:25 XLON 7246 113.56 432409325641012
-------------- ---------- ------------- ------------------
11:31:33 XLON 4459 113.40 432409325641167
-------------- ---------- ------------- ------------------
11:32:56 XLON 8852 113.42 432409325641257
-------------- ---------- ------------- ------------------
11:32:56 XLON 6223 113.42 432409325641258
-------------- ---------- ------------- ------------------
11:33:36 XLON 5882 113.42 432409325641345
-------------- ---------- ------------- ------------------
11:33:36 XLON 7140 113.42 432409325641346
-------------- ---------- ------------- ------------------
11:35:32 XLON 2544 113.36 432409325641541
-------------- ---------- ------------- ------------------
11:35:32 XLON 2579 113.36 432409325641542
-------------- ---------- ------------- ------------------
11:35:32 XLON 6235 113.36 432409325641543
-------------- ---------- ------------- ------------------
11:35:32 XLON 2345 113.36 432409325641544
-------------- ---------- ------------- ------------------
11:36:53 XLON 6957 113.44 432409325641771
-------------- ---------- ------------- ------------------
11:36:53 XLON 5079 113.44 432409325641773
-------------- ---------- ------------- ------------------
11:36:53 XLON 317 113.44 432409325641774
-------------- ---------- ------------- ------------------
11:38:07 XLON 1778 113.46 432409325641905
-------------- ---------- ------------- ------------------
11:38:07 XLON 1594 113.46 432409325641906
-------------- ---------- ------------- ------------------
11:38:16 XLON 15075 113.44 432409325641935
-------------- ---------- ------------- ------------------
11:40:01 XLON 12750 113.40 432409325642062
-------------- ---------- ------------- ------------------
11:41:29 XLON 12575 113.40 432409325642218
-------------- ---------- ------------- ------------------
11:41:29 XLON 2500 113.40 432409325642219
-------------- ---------- ------------- ------------------
11:41:33 XLON 1670 113.38 432409325642269
-------------- ---------- ------------- ------------------
11:41:33 XLON 2958 113.38 432409325642270
-------------- ---------- ------------- ------------------
11:44:42 XLON 5702 113.52 432409325642796
-------------- ---------- ------------- ------------------
11:44:42 XLON 9373 113.52 432409325642797
-------------- ---------- ------------- ------------------
11:45:51 XLON 1759 113.54 432409325642945
-------------- ---------- ------------- ------------------
11:46:13 XLON 9307 113.60 432409325643011
-------------- ---------- ------------- ------------------
11:46:13 XLON 7982 113.60 432409325643013
-------------- ---------- ------------- ------------------
11:46:13 XLON 7093 113.60 432409325643014
-------------- ---------- ------------- ------------------
11:48:02 XLON 14911 113.50 432409325643148
-------------- ---------- ------------- ------------------
11:49:19 XLON 15075 113.44 432409325643281
-------------- ---------- ------------- ------------------
11:51:04 XLON 15075 113.40 432409325643546
-------------- ---------- ------------- ------------------
11:51:25 XLON 3603 113.42 432409325643587
-------------- ---------- ------------- ------------------
11:52:48 XLON 11600 113.44 432409325643706
-------------- ---------- ------------- ------------------
11:55:02 XLON 15075 113.42 432409325643950
-------------- ---------- ------------- ------------------
11:57:04 XLON 15075 113.48 432409325644118
-------------- ---------- ------------- ------------------
11:58:12 XLON 14669 113.48 432409325644240
-------------- ---------- ------------- ------------------
11:59:16 XLON 14589 113.48 432409325644343
-------------- ---------- ------------- ------------------
12:01:29 XLON 11339 113.54 432409325644568
-------------- ---------- ------------- ------------------
12:01:29 XLON 3736 113.54 432409325644569
-------------- ---------- ------------- ------------------
12:04:30 XLON 7598 113.60 432409325644986
-------------- ---------- ------------- ------------------
12:04:30 XLON 7477 113.60 432409325644987
-------------- ---------- ------------- ------------------
12:04:30 XLON 12415 113.60 432409325644988
-------------- ---------- ------------- ------------------
12:06:31 XLON 13146 113.64 432409325645281
-------------- ---------- ------------- ------------------
12:06:31 XLON 1929 113.64 432409325645282
-------------- ---------- ------------- ------------------
12:07:18 XLON 8846 113.66 432409325645393
-------------- ---------- ------------- ------------------
12:07:18 XLON 6229 113.66 432409325645394
-------------- ---------- ------------- ------------------
12:08:14 XLON 2852 113.74 432409325645482
-------------- ---------- ------------- ------------------
12:08:14 XLON 1535 113.74 432409325645483
-------------- ---------- ------------- ------------------
12:09:45 XLON 1276 113.74 432409325645671
-------------- ---------- ------------- ------------------
12:09:45 XLON 3393 113.74 432409325645672
-------------- ---------- ------------- ------------------
12:09:45 XLON 2051 113.74 432409325645673
-------------- ---------- ------------- ------------------
12:10:02 XLON 5953 113.74 432409325645697
-------------- ---------- ------------- ------------------
12:10:03 XLON 9685 113.74 432409325645699
-------------- ---------- ------------- ------------------
12:10:03 XLON 5273 113.74 432409325645700
-------------- ---------- ------------- ------------------
12:11:30 XLON 97 113.66 432409325645968
-------------- ---------- ------------- ------------------
12:11:30 XLON 2952 113.66 432409325645969
-------------- ---------- ------------- ------------------
12:12:48 XLON 4587 113.66 432409325646070
-------------- ---------- ------------- ------------------
12:12:48 XLON 8888 113.66 432409325646071
-------------- ---------- ------------- ------------------
12:13:43 XLON 13559 113.72 432409325646278
-------------- ---------- ------------- ------------------
12:16:01 XLON 15075 113.70 432409325646630
-------------- ---------- ------------- ------------------
12:17:14 XLON 2014 113.68 432409325646735
-------------- ---------- ------------- ------------------
12:17:14 XLON 13061 113.68 432409325646736
-------------- ---------- ------------- ------------------
12:19:38 XLON 2400 113.66 432409325647048
-------------- ---------- ------------- ------------------
12:19:38 XLON 1834 113.66 432409325647049
-------------- ---------- ------------- ------------------
12:19:38 XLON 4572 113.66 432409325647050
-------------- ---------- ------------- ------------------
12:19:38 XLON 6269 113.66 432409325647051
-------------- ---------- ------------- ------------------
12:20:51 XLON 3000 113.62 432409325647203
-------------- ---------- ------------- ------------------
12:20:51 XLON 41 113.62 432409325647204
-------------- ---------- ------------- ------------------
12:21:18 XLON 13928 113.58 432409325647255
-------------- ---------- ------------- ------------------
12:25:01 XLON 13176 113.60 432409325647632
-------------- ---------- ------------- ------------------
12:25:01 XLON 3398 113.62 432409325647633
-------------- ---------- ------------- ------------------
12:25:01 XLON 636 113.62 432409325647634
-------------- ---------- ------------- ------------------
12:25:01 XLON 2697 113.62 432409325647635
-------------- ---------- ------------- ------------------
12:26:02 XLON 2147 113.70 432409325647724
-------------- ---------- ------------- ------------------
12:26:02 XLON 4688 113.70 432409325647725
-------------- ---------- ------------- ------------------
12:26:02 XLON 2148 113.70 432409325647726
-------------- ---------- ------------- ------------------
12:27:20 XLON 15075 113.72 432409325647852
-------------- ---------- ------------- ------------------
12:30:34 XLON 1550 113.80 432409325648277
-------------- ---------- ------------- ------------------
12:30:34 XLON 13525 113.80 432409325648278
-------------- ---------- ------------- ------------------
12:31:45 XLON 2111 113.82 432409325648488
-------------- ---------- ------------- ------------------
12:31:45 XLON 2853 113.82 432409325648489
-------------- ---------- ------------- ------------------
12:31:58 XLON 779 113.82 432409325648522
-------------- ---------- ------------- ------------------
12:31:58 XLON 1726 113.82 432409325648523
-------------- ---------- ------------- ------------------
12:31:58 XLON 3000 113.82 432409325648524
-------------- ---------- ------------- ------------------
12:32:50 XLON 1778 113.82 432409325648606
-------------- ---------- ------------- ------------------
12:34:34 XLON 15029 113.86 432409325648784
-------------- ---------- ------------- ------------------
12:35:28 XLON 404 113.96 432409325648996
-------------- ---------- ------------- ------------------
12:35:28 XLON 3000 113.96 432409325648997
-------------- ---------- ------------- ------------------
12:35:28 XLON 440 113.96 432409325648998
-------------- ---------- ------------- ------------------
12:35:36 XLON 15075 113.94 432409325649011
-------------- ---------- ------------- ------------------
12:36:57 XLON 5515 113.86 432409325649253
-------------- ---------- ------------- ------------------
12:36:57 XLON 9047 113.86 432409325649254
-------------- ---------- ------------- ------------------
12:39:11 XLON 5073 113.82 432409325649533
-------------- ---------- ------------- ------------------
12:39:11 XLON 1058 113.82 432409325649534
-------------- ---------- ------------- ------------------
12:39:11 XLON 1045 113.82 432409325649535
-------------- ---------- ------------- ------------------
12:39:11 XLON 2066 113.82 432409325649536
-------------- ---------- ------------- ------------------
12:39:11 XLON 5833 113.82 432409325649537
-------------- ---------- ------------- ------------------
12:40:50 XLON 11475 113.86 432409325649761
-------------- ---------- ------------- ------------------
12:40:50 XLON 3600 113.86 432409325649762
-------------- ---------- ------------- ------------------
12:42:04 XLON 13432 113.86 432409325649912
-------------- ---------- ------------- ------------------
12:43:27 XLON 3446 113.84 432409325650136
-------------- ---------- ------------- ------------------
12:43:27 XLON 11629 113.84 432409325650137
-------------- ---------- ------------- ------------------
12:45:40 XLON 190 113.82 432409325650493
-------------- ---------- ------------- ------------------
12:46:03 XLON 14888 113.80 432409325650539
-------------- ---------- ------------- ------------------
12:46:08 XLON 3000 113.80 432409325650575
-------------- ---------- ------------- ------------------
12:46:08 XLON 298 113.80 432409325650576
-------------- ---------- ------------- ------------------
12:46:53 XLON 14038 113.80 432409325650655
-------------- ---------- ------------- ------------------
12:49:12 XLON 13428 113.86 432409325651135
-------------- ---------- ------------- ------------------
12:51:00 XLON 11663 113.78 432409325651382
-------------- ---------- ------------- ------------------
12:51:00 XLON 2942 113.78 432409325651383
-------------- ---------- ------------- ------------------
12:52:26 XLON 538 113.92 432409325651634
-------------- ---------- ------------- ------------------
12:52:26 XLON 5 113.92 432409325651635
-------------- ---------- ------------- ------------------
12:52:34 XLON 2789 113.90 432409325651655
-------------- ---------- ------------- ------------------
12:52:34 XLON 12286 113.90 432409325651656
-------------- ---------- ------------- ------------------
12:56:04 XLON 6491 113.92 432409325652309
-------------- ---------- ------------- ------------------
12:56:50 XLON 15075 113.92 432409325652502
-------------- ---------- ------------- ------------------
12:57:01 XLON 9636 113.92 432409325652520
-------------- ---------- ------------- ------------------
12:57:01 XLON 991 113.92 432409325652521
-------------- ---------- ------------- ------------------
12:57:51 XLON 13631 113.86 432409325652662
-------------- ---------- ------------- ------------------
12:59:38 XLON 6899 114.02 432409325652948
-------------- ---------- ------------- ------------------
12:59:38 XLON 7683 114.02 432409325652949
-------------- ---------- ------------- ------------------
13:02:33 XLON 14326 114.04 432409325653489
-------------- ---------- ------------- ------------------
13:02:41 XLON 3091 114.06 432409325653509
-------------- ---------- ------------- ------------------
13:03:00 XLON 7657 114.04 432409325653559
-------------- ---------- ------------- ------------------
13:03:00 XLON 7389 114.04 432409325653560
-------------- ---------- ------------- ------------------
13:04:49 XLON 4167 113.96 432409325653796
-------------- ---------- ------------- ------------------
13:04:49 XLON 10263 113.96 432409325653797
-------------- ---------- ------------- ------------------
13:06:42 XLON 4690 113.98 432409325654003
-------------- ---------- ------------- ------------------
13:06:42 XLON 9068 113.98 432409325654004
-------------- ---------- ------------- ------------------
13:08:00 XLON 6813 113.98 432409325654226
-------------- ---------- ------------- ------------------
13:08:00 XLON 8262 113.98 432409325654227
-------------- ---------- ------------- ------------------
13:09:40 XLON 2276 113.94 432409325654558
-------------- ---------- ------------- ------------------
13:09:40 XLON 11534 113.94 432409325654559
-------------- ---------- ------------- ------------------
13:10:37 XLON 1132 113.84 432409325654687
-------------- ---------- ------------- ------------------
13:11:02 XLON 103 113.86 432409325654764
-------------- ---------- ------------- ------------------
13:11:02 XLON 6573 113.86 432409325654765
-------------- ---------- ------------- ------------------
13:11:02 XLON 7294 113.86 432409325654766
-------------- ---------- ------------- ------------------
13:14:04 XLON 3253 113.94 432409325655196
-------------- ---------- ------------- ------------------
13:14:04 XLON 11822 113.94 432409325655197
-------------- ---------- ------------- ------------------
13:14:04 XLON 3000 113.90 432409325655207
-------------- ---------- ------------- ------------------
13:14:04 XLON 3000 113.92 432409325655208
-------------- ---------- ------------- ------------------
13:14:04 XLON 3588 113.92 432409325655209
-------------- ---------- ------------- ------------------
13:14:04 XLON 5487 113.92 432409325655210
-------------- ---------- ------------- ------------------
13:14:54 XLON 2412 113.86 432409325655354
-------------- ---------- ------------- ------------------
13:14:54 XLON 4882 113.86 432409325655355
-------------- ---------- ------------- ------------------
13:14:54 XLON 4294 113.86 432409325655356
-------------- ---------- ------------- ------------------
13:14:54 XLON 786 113.86 432409325655357
-------------- ---------- ------------- ------------------
13:14:54 XLON 2407 113.86 432409325655358
-------------- ---------- ------------- ------------------
13:14:54 XLON 294 113.86 432409325655359
-------------- ---------- ------------- ------------------
13:14:56 XLON 3116 113.84 432409325655369
-------------- ---------- ------------- ------------------
13:15:59 XLON 2174 113.72 432409325655552
-------------- ---------- ------------- ------------------
13:15:59 XLON 9528 113.72 432409325655553
-------------- ---------- ------------- ------------------
13:15:59 XLON 450 113.72 432409325655554
-------------- ---------- ------------- ------------------
13:17:34 XLON 14987 113.76 432409325655854
-------------- ---------- ------------- ------------------
13:18:56 XLON 8427 113.76 432409325656037
-------------- ---------- ------------- ------------------
13:18:56 XLON 6153 113.76 432409325656038
-------------- ---------- ------------- ------------------
13:19:45 XLON 940 113.74 432409325656137
-------------- ---------- ------------- ------------------
13:19:45 XLON 2155 113.74 432409325656138
-------------- ---------- ------------- ------------------
13:19:45 XLON 278 113.74 432409325656139
-------------- ---------- ------------- ------------------
13:21:51 XLON 7681 113.72 432409325656505
-------------- ---------- ------------- ------------------
13:21:51 XLON 7394 113.72 432409325656506
-------------- ---------- ------------- ------------------
13:21:51 XLON 248 113.70 432409325656509
-------------- ---------- ------------- ------------------
13:21:51 XLON 3624 113.70 432409325656510
-------------- ---------- ------------- ------------------
13:21:51 XLON 3000 113.70 432409325656511
-------------- ---------- ------------- ------------------
13:21:51 XLON 3300 113.72 432409325656512
-------------- ---------- ------------- ------------------
13:21:51 XLON 2253 113.72 432409325656513
-------------- ---------- ------------- ------------------
13:23:30 XLON 15075 113.68 432409325656689
-------------- ---------- ------------- ------------------
13:25:44 XLON 15075 113.80 432409325657002
-------------- ---------- ------------- ------------------
13:26:16 XLON 3480 113.80 432409325657076
-------------- ---------- ------------- ------------------
13:26:16 XLON 10943 113.80 432409325657077
-------------- ---------- ------------- ------------------
13:27:30 XLON 4891 113.82 432409325657195
-------------- ---------- ------------- ------------------
13:27:30 XLON 8618 113.82 432409325657196
-------------- ---------- ------------- ------------------
13:27:30 XLON 1446 113.82 432409325657197
-------------- ---------- ------------- ------------------
13:27:30 XLON 120 113.82 432409325657198
-------------- ---------- ------------- ------------------
13:28:25 XLON 1725 113.82 432409325657406
-------------- ---------- ------------- ------------------
13:28:25 XLON 1530 113.82 432409325657407
-------------- ---------- ------------- ------------------
13:29:34 XLON 13095 113.82 432409325657542
-------------- ---------- ------------- ------------------
13:29:50 XLON 15075 113.78 432409325657611
-------------- ---------- ------------- ------------------
13:31:21 XLON 15075 113.80 432409325658014
-------------- ---------- ------------- ------------------
13:32:47 XLON 11621 113.76 432409325658264
-------------- ---------- ------------- ------------------
13:32:47 XLON 3454 113.76 432409325658265
-------------- ---------- ------------- ------------------
13:34:03 XLON 15075 113.82 432409325658476
-------------- ---------- ------------- ------------------
13:34:45 XLON 15075 113.78 432409325658569
-------------- ---------- ------------- ------------------
13:35:51 XLON 13949 113.82 432409325658751
-------------- ---------- ------------- ------------------
13:37:24 XLON 15075 113.82 432409325658960
-------------- ---------- ------------- ------------------
13:38:49 XLON 15075 113.78 432409325659092
-------------- ---------- ------------- ------------------
13:41:03 XLON 15075 113.86 432409325659392
-------------- ---------- ------------- ------------------
13:41:03 XLON 2100 113.86 432409325659393
-------------- ---------- ------------- ------------------
13:41:03 XLON 2768 113.86 432409325659394
-------------- ---------- ------------- ------------------
13:41:40 XLON 4744 113.84 432409325659471
-------------- ---------- ------------- ------------------
13:41:40 XLON 5777 113.84 432409325659472
-------------- ---------- ------------- ------------------
13:41:40 XLON 2299 113.84 432409325659473
-------------- ---------- ------------- ------------------
13:42:10 XLON 14070 113.84 432409325659568
-------------- ---------- ------------- ------------------
13:43:47 XLON 15075 113.78 432409325659753
-------------- ---------- ------------- ------------------
13:46:00 XLON 11434 113.60 432409325660046
-------------- ---------- ------------- ------------------
13:46:00 XLON 3431 113.60 432409325660047
-------------- ---------- ------------- ------------------
13:47:07 XLON 953 113.62 432409325660241
-------------- ---------- ------------- ------------------
13:47:07 XLON 14122 113.62 432409325660242
-------------- ---------- ------------- ------------------
13:47:08 XLON 4280 113.62 432409325660248
-------------- ---------- ------------- ------------------
13:48:26 XLON 5131 113.60 432409325660358
-------------- ---------- ------------- ------------------
13:48:26 XLON 5648 113.60 432409325660359
-------------- ---------- ------------- ------------------
13:49:47 XLON 15075 113.54 432409325660579
-------------- ---------- ------------- ------------------
13:49:50 XLON 3675 113.54 432409325660583
-------------- ---------- ------------- ------------------
13:53:01 XLON 3908 113.60 432409325661015
-------------- ---------- ------------- ------------------
13:53:01 XLON 5745 113.60 432409325661016
-------------- ---------- ------------- ------------------
13:54:17 XLON 15075 113.64 432409325661135
-------------- ---------- ------------- ------------------
13:54:49 XLON 1695 113.66 432409325661208
-------------- ---------- ------------- ------------------
13:54:49 XLON 1364 113.66 432409325661209
-------------- ---------- ------------- ------------------
13:55:04 XLON 7083 113.64 432409325661230
-------------- ---------- ------------- ------------------
13:55:04 XLON 7508 113.64 432409325661231
-------------- ---------- ------------- ------------------
13:57:21 XLON 3647 113.56 432409325661525
-------------- ---------- ------------- ------------------
13:57:21 XLON 11428 113.56 432409325661526
-------------- ---------- ------------- ------------------
13:59:59 XLON 15075 113.54 432409325661897
-------------- ---------- ------------- ------------------
14:00:00 XLON 992 113.54 432409325661901
-------------- ---------- ------------- ------------------
14:00:00 XLON 2470 113.54 432409325661902
-------------- ---------- ------------- ------------------
14:01:29 XLON 12084 113.42 432409325662192
-------------- ---------- ------------- ------------------
14:03:12 XLON 3395 113.34 432409325662404
-------------- ---------- ------------- ------------------
14:03:12 XLON 11655 113.34 432409325662405
-------------- ---------- ------------- ------------------
14:05:34 XLON 5462 113.34 432409325662747
-------------- ---------- ------------- ------------------
14:05:52 XLON 6505 113.40 432409325662793
-------------- ---------- ------------- ------------------
14:05:54 XLON 1218 113.40 432409325662796
-------------- ---------- ------------- ------------------
14:05:54 XLON 10276 113.40 432409325662797
-------------- ---------- ------------- ------------------
14:05:54 XLON 3581 113.40 432409325662798
-------------- ---------- ------------- ------------------
14:06:33 XLON 6713 113.38 432409325662871
-------------- ---------- ------------- ------------------
14:07:38 XLON 3000 113.38 432409325662992
-------------- ---------- ------------- ------------------
14:07:38 XLON 3699 113.38 432409325662993
-------------- ---------- ------------- ------------------
14:07:38 XLON 2105 113.38 432409325662994
-------------- ---------- ------------- ------------------
14:07:38 XLON 118 113.38 432409325662995
-------------- ---------- ------------- ------------------
14:07:38 XLON 2531 113.38 432409325662996
-------------- ---------- ------------- ------------------
14:08:07 XLON 14951 113.36 432409325663077
-------------- ---------- ------------- ------------------
14:08:46 XLON 15075 113.34 432409325663227
-------------- ---------- ------------- ------------------
14:10:18 XLON 4641 113.42 432409325663424
-------------- ---------- ------------- ------------------
14:10:18 XLON 10434 113.42 432409325663425
-------------- ---------- ------------- ------------------
14:11:30 XLON 1250 113.40 432409325663547
-------------- ---------- ------------- ------------------
14:11:30 XLON 13717 113.40 432409325663548
-------------- ---------- ------------- ------------------
14:14:20 XLON 3000 113.74 432409325664995
-------------- ---------- ------------- ------------------
14:14:28 XLON 9135 113.72 432409325665151
-------------- ---------- ------------- ------------------
14:14:28 XLON 6460 113.72 432409325665157
-------------- ---------- ------------- ------------------
14:14:28 XLON 8615 113.72 432409325665158
-------------- ---------- ------------- ------------------
14:15:59 XLON 15075 113.86 432409325665823
-------------- ---------- ------------- ------------------
14:17:12 XLON 15075 113.78 432409325666488
-------------- ---------- ------------- ------------------
14:18:52 XLON 2954 113.90 432409325667022
-------------- ---------- ------------- ------------------
14:18:52 XLON 9167 113.90 432409325667023
-------------- ---------- ------------- ------------------
14:18:52 XLON 2954 113.90 432409325667024
-------------- ---------- ------------- ------------------
14:20:20 XLON 14976 113.96 432409325667416
-------------- ---------- ------------- ------------------
14:21:43 XLON 2620 114.00 432409325667772
-------------- ---------- ------------- ------------------
14:22:13 XLON 2399 113.98 432409325667872
-------------- ---------- ------------- ------------------
14:22:13 XLON 12445 113.98 432409325667873
-------------- ---------- ------------- ------------------
14:23:02 XLON 4389 113.98 432409325668050
-------------- ---------- ------------- ------------------
14:23:02 XLON 9120 113.98 432409325668051
-------------- ---------- ------------- ------------------
14:24:32 XLON 13859 113.82 432409325668267
-------------- ---------- ------------- ------------------
14:25:20 XLON 1792 113.92 432409325668408
-------------- ---------- ------------- ------------------
14:25:20 XLON 1912 113.92 432409325668409
-------------- ---------- ------------- ------------------
14:26:04 XLON 9500 113.98 432409325668501
-------------- ---------- ------------- ------------------
14:26:04 XLON 1377 113.98 432409325668502
-------------- ---------- ------------- ------------------
14:26:23 XLON 1349 113.94 432409325668536
-------------- ---------- ------------- ------------------
14:26:23 XLON 13726 113.94 432409325668537
-------------- ---------- ------------- ------------------
14:26:23 XLON 3300 113.94 432409325668538
-------------- ---------- ------------- ------------------
14:27:09 XLON 6358 113.94 432409325668678
-------------- ---------- ------------- ------------------
14:27:09 XLON 8717 113.94 432409325668679
-------------- ---------- ------------- ------------------
14:27:10 XLON 7657 113.94 432409325668681
-------------- ---------- ------------- ------------------
14:27:10 XLON 4756 113.94 432409325668682
-------------- ---------- ------------- ------------------
14:28:07 XLON 169 114.08 432409325668802
-------------- ---------- ------------- ------------------
14:28:07 XLON 2151 114.08 432409325668803
-------------- ---------- ------------- ------------------
14:28:07 XLON 1644 114.08 432409325668804
-------------- ---------- ------------- ------------------
14:28:07 XLON 1596 114.08 432409325668805
-------------- ---------- ------------- ------------------
14:28:12 XLON 3000 114.08 432409325668811
-------------- ---------- ------------- ------------------
14:28:12 XLON 1759 114.08 432409325668812
-------------- ---------- ------------- ------------------
14:28:12 XLON 1644 114.08 432409325668813
-------------- ---------- ------------- ------------------
14:28:12 XLON 1063 114.08 432409325668814
-------------- ---------- ------------- ------------------
14:28:12 XLON 2639 114.08 432409325668815
-------------- ---------- ------------- ------------------
14:28:24 XLON 3000 114.08 432409325668833
-------------- ---------- ------------- ------------------
14:28:30 XLON 25 114.08 432409325668853
-------------- ---------- ------------- ------------------
14:28:30 XLON 1058 114.08 432409325668854
-------------- ---------- ------------- ------------------
14:28:30 XLON 2463 114.08 432409325668855
-------------- ---------- ------------- ------------------
14:28:47 XLON 11832 114.06 432409325668948
-------------- ---------- ------------- ------------------
14:28:47 XLON 42 114.08 432409325668957
-------------- ---------- ------------- ------------------
14:28:47 XLON 14 114.08 432409325668958
-------------- ---------- ------------- ------------------
14:28:47 XLON 3000 114.08 432409325668959
-------------- ---------- ------------- ------------------
14:28:47 XLON 153 114.08 432409325668960
-------------- ---------- ------------- ------------------
14:29:20 XLON 9142 114.06 432409325669018
-------------- ---------- ------------- ------------------
14:29:20 XLON 15075 114.06 432409325669013
-------------- ---------- ------------- ------------------
14:29:20 XLON 3000 114.04 432409325669016
-------------- ---------- ------------- ------------------
14:29:20 XLON 3961 114.06 432409325669017
-------------- ---------- ------------- ------------------
14:30:03 XLON 2729 114.08 432409325669259
-------------- ---------- ------------- ------------------
14:30:03 XLON 5257 114.08 432409325669260
-------------- ---------- ------------- ------------------
14:30:08 XLON 6485 114.06 432409325669288
-------------- ---------- ------------- ------------------
14:30:20 XLON 1724 114.08 432409325669355
-------------- ---------- ------------- ------------------
14:30:20 XLON 3978 114.08 432409325669356
-------------- ---------- ------------- ------------------
14:30:24 XLON 2 114.08 432409325669380
-------------- ---------- ------------- ------------------
14:30:25 XLON 3266 114.12 432409325669398
-------------- ---------- ------------- ------------------
14:30:25 XLON 1466 114.12 432409325669399
-------------- ---------- ------------- ------------------
14:30:30 XLON 3733 114.08 432409325669437
-------------- ---------- ------------- ------------------
14:30:30 XLON 11340 114.08 432409325669438
-------------- ---------- ------------- ------------------
14:31:25 XLON 8223 114.12 432409325669788
-------------- ---------- ------------- ------------------
14:31:25 XLON 6852 114.12 432409325669789
-------------- ---------- ------------- ------------------
14:31:26 XLON 12229 114.10 432409325669792
-------------- ---------- ------------- ------------------
14:31:30 XLON 3220 114.08 432409325669820
-------------- ---------- ------------- ------------------
14:32:04 XLON 42 114.10 432409325669940
-------------- ---------- ------------- ------------------
14:32:21 XLON 15075 114.06 432409325670034
-------------- ---------- ------------- ------------------
14:32:21 XLON 15227 114.06 432409325670037
-------------- ---------- ------------- ------------------
14:32:25 XLON 6262 114.08 432409325670079
-------------- ---------- ------------- ------------------
14:32:37 XLON 15075 114.04 432409325670143
-------------- ---------- ------------- ------------------
14:32:54 XLON 7883 113.96 432409325670182
-------------- ---------- ------------- ------------------
14:33:08 XLON 13794 113.96 432409325670278
-------------- ---------- ------------- ------------------
14:33:29 XLON 3447 113.92 432409325670360
-------------- ---------- ------------- ------------------
14:33:29 XLON 11000 113.92 432409325670361
-------------- ---------- ------------- ------------------
14:33:29 XLON 335 113.92 432409325670362
-------------- ---------- ------------- ------------------
14:34:13 XLON 1951 113.86 432409325670643
-------------- ---------- ------------- ------------------
14:34:13 XLON 3704 113.86 432409325670644
-------------- ---------- ------------- ------------------
14:34:13 XLON 8998 113.86 432409325670645
-------------- ---------- ------------- ------------------
14:34:22 XLON 14686 113.88 432409325670710
-------------- ---------- ------------- ------------------
14:35:00 XLON 827 113.90 432409325670950
-------------- ---------- ------------- ------------------
14:35:00 XLON 3000 113.90 432409325670951
-------------- ---------- ------------- ------------------
14:35:00 XLON 451 113.90 432409325670952
-------------- ---------- ------------- ------------------
14:35:05 XLON 570 113.90 432409325670966
-------------- ---------- ------------- ------------------
14:35:05 XLON 3000 113.90 432409325670967
-------------- ---------- ------------- ------------------
14:35:05 XLON 2272 113.90 432409325670968
-------------- ---------- ------------- ------------------
14:35:05 XLON 1482 113.90 432409325670969
-------------- ---------- ------------- ------------------
14:35:05 XLON 46 113.90 432409325670970
-------------- ---------- ------------- ------------------
14:35:10 XLON 4276 113.90 432409325671000
-------------- ---------- ------------- ------------------
14:35:10 XLON 1818 113.90 432409325671001
-------------- ---------- ------------- ------------------
14:35:13 XLON 7822 113.88 432409325671013
-------------- ---------- ------------- ------------------
14:35:22 XLON 6710 113.88 432409325671060
-------------- ---------- ------------- ------------------
14:35:42 XLON 14394 113.88 432409325671132
-------------- ---------- ------------- ------------------
14:35:57 XLON 14193 113.86 432409325671191
-------------- ---------- ------------- ------------------
14:36:19 XLON 14462 113.84 432409325671338
-------------- ---------- ------------- ------------------
14:36:32 XLON 9011 113.78 432409325671465
-------------- ---------- ------------- ------------------
14:36:32 XLON 6042 113.78 432409325671466
-------------- ---------- ------------- ------------------
14:37:05 XLON 15075 113.78 432409325671594
-------------- ---------- ------------- ------------------
14:37:16 XLON 2688 113.78 432409325671665
-------------- ---------- ------------- ------------------
14:37:16 XLON 12387 113.78 432409325671666
-------------- ---------- ------------- ------------------
14:37:54 XLON 14261 113.78 432409325671861
-------------- ---------- ------------- ------------------
14:38:22 XLON 15075 113.82 432409325671968
-------------- ---------- ------------- ------------------
14:38:22 XLON 3300 113.82 432409325671969
-------------- ---------- ------------- ------------------
14:38:22 XLON 3000 113.82 432409325671970
-------------- ---------- ------------- ------------------
14:38:22 XLON 6535 113.82 432409325671971
-------------- ---------- ------------- ------------------
14:39:10 XLON 3559 113.86 432409325672183
-------------- ---------- ------------- ------------------
14:39:10 XLON 11516 113.86 432409325672184
-------------- ---------- ------------- ------------------
14:39:10 XLON 500 113.86 432409325672186
-------------- ---------- ------------- ------------------
14:39:10 XLON 3000 113.86 432409325672187
-------------- ---------- ------------- ------------------
14:39:10 XLON 175 113.86 432409325672188
-------------- ---------- ------------- ------------------
14:39:29 XLON 2260 113.86 432409325672272
-------------- ---------- ------------- ------------------
14:39:35 XLON 1509 113.86 432409325672291
-------------- ---------- ------------- ------------------
14:39:35 XLON 7369 113.86 432409325672292
-------------- ---------- ------------- ------------------
14:39:35 XLON 2887 113.86 432409325672293
-------------- ---------- ------------- ------------------
14:39:39 XLON 15075 113.86 432409325672355
-------------- ---------- ------------- ------------------
14:40:10 XLON 138 113.86 432409325672554
-------------- ---------- ------------- ------------------
14:40:10 XLON 4443 113.86 432409325672555
-------------- ---------- ------------- ------------------
14:40:15 XLON 3000 113.86 432409325672585
-------------- ---------- ------------- ------------------
14:40:17 XLON 10562 113.84 432409325672598
-------------- ---------- ------------- ------------------
14:40:37 XLON 3000 113.86 432409325672656
-------------- ---------- ------------- ------------------
14:40:37 XLON 6000 113.86 432409325672657
-------------- ---------- ------------- ------------------
14:40:37 XLON 1200 113.86 432409325672658
-------------- ---------- ------------- ------------------
14:40:42 XLON 3000 113.86 432409325672665
-------------- ---------- ------------- ------------------
14:40:42 XLON 300 113.86 432409325672666
-------------- ---------- ------------- ------------------
14:40:42 XLON 812 113.86 432409325672667
-------------- ---------- ------------- ------------------
14:41:21 XLON 1802 113.88 432409325672843
-------------- ---------- ------------- ------------------
14:41:21 XLON 10875 113.88 432409325672844
-------------- ---------- ------------- ------------------
14:41:57 XLON 485 113.92 432409325673009
-------------- ---------- ------------- ------------------
14:41:57 XLON 3000 113.92 432409325673010
-------------- ---------- ------------- ------------------
14:42:06 XLON 15054 113.90 432409325673067
-------------- ---------- ------------- ------------------
14:42:06 XLON 21 113.90 432409325673068
-------------- ---------- ------------- ------------------
14:42:12 XLON 300 113.90 432409325673090
-------------- ---------- ------------- ------------------
14:42:37 XLON 15075 113.92 432409325673176
-------------- ---------- ------------- ------------------
14:42:37 XLON 4352 113.94 432409325673177
-------------- ---------- ------------- ------------------
14:42:37 XLON 2117 113.94 432409325673178
-------------- ---------- ------------- ------------------
14:42:42 XLON 883 113.94 432409325673201
-------------- ---------- ------------- ------------------
14:42:42 XLON 6222 113.94 432409325673202
-------------- ---------- ------------- ------------------
14:42:50 XLON 13615 113.94 432409325673225
-------------- ---------- ------------- ------------------
14:43:17 XLON 1477 113.94 432409325673285
-------------- ---------- ------------- ------------------
14:43:17 XLON 3000 113.94 432409325673286
-------------- ---------- ------------- ------------------
14:43:17 XLON 3700 113.94 432409325673287
-------------- ---------- ------------- ------------------
14:43:17 XLON 7934 113.94 432409325673288
-------------- ---------- ------------- ------------------
14:43:28 XLON 13394 113.90 432409325673322
-------------- ---------- ------------- ------------------
14:43:48 XLON 15075 113.86 432409325673440
-------------- ---------- ------------- ------------------
14:45:12 XLON 2776 114.00 432409325673849
-------------- ---------- ------------- ------------------
14:45:12 XLON 2735 114.00 432409325673850
-------------- ---------- ------------- ------------------
14:45:12 XLON 3715 114.00 432409325673851
-------------- ---------- ------------- ------------------
14:45:18 XLON 1042 114.00 432409325673860
-------------- ---------- ------------- ------------------
14:45:18 XLON 3000 114.00 432409325673861
-------------- ---------- ------------- ------------------
14:45:23 XLON 6771 114.00 432409325673872
-------------- ---------- ------------- ------------------
14:45:23 XLON 1049 114.00 432409325673873
-------------- ---------- ------------- ------------------
14:45:35 XLON 15075 114.00 432409325673898
-------------- ---------- ------------- ------------------
14:45:35 XLON 3025 113.98 432409325673910
-------------- ---------- ------------- ------------------
14:45:37 XLON 12050 113.98 432409325673921
-------------- ---------- ------------- ------------------
14:45:38 XLON 4665 113.96 432409325673935
-------------- ---------- ------------- ------------------
14:45:38 XLON 1816 113.96 432409325673936
-------------- ---------- ------------- ------------------
14:45:58 XLON 4403 113.94 432409325674020
-------------- ---------- ------------- ------------------
14:46:04 XLON 13071 113.92 432409325674068
-------------- ---------- ------------- ------------------
14:46:36 XLON 13155 113.82 432409325674156
-------------- ---------- ------------- ------------------
14:46:36 XLON 1822 113.82 432409325674157
-------------- ---------- ------------- ------------------
14:46:36 XLON 3105 113.84 432409325674160
-------------- ---------- ------------- ------------------
14:47:17 XLON 4258 113.84 432409325674320
-------------- ---------- ------------- ------------------
14:47:17 XLON 2230 113.84 432409325674321
-------------- ---------- ------------- ------------------
14:47:17 XLON 5143 113.84 432409325674322
-------------- ---------- ------------- ------------------
14:47:22 XLON 3146 113.80 432409325674335
-------------- ---------- ------------- ------------------
14:47:42 XLON 15075 113.82 432409325674401
-------------- ---------- ------------- ------------------
14:48:11 XLON 4978 113.84 432409325674478
-------------- ---------- ------------- ------------------
14:48:11 XLON 1305 113.84 432409325674479
-------------- ---------- ------------- ------------------
14:48:16 XLON 965 113.84 432409325674490
-------------- ---------- ------------- ------------------
14:48:16 XLON 7106 113.84 432409325674491
-------------- ---------- ------------- ------------------
14:48:30 XLON 435 113.84 432409325674531
-------------- ---------- ------------- ------------------
14:48:30 XLON 368 113.84 432409325674532
-------------- ---------- ------------- ------------------
14:48:30 XLON 1281 113.84 432409325674533
-------------- ---------- ------------- ------------------
14:48:30 XLON 4680 113.84 432409325674534
-------------- ---------- ------------- ------------------
14:48:30 XLON 990 113.84 432409325674535
-------------- ---------- ------------- ------------------
14:48:30 XLON 6736 113.84 432409325674536
-------------- ---------- ------------- ------------------
14:49:05 XLON 56 113.86 432409325674756
-------------- ---------- ------------- ------------------
14:49:05 XLON 3000 113.86 432409325674757
-------------- ---------- ------------- ------------------
14:49:52 XLON 1050 113.92 432409325674978
-------------- ---------- ------------- ------------------
14:49:52 XLON 14025 113.92 432409325674979
-------------- ---------- ------------- ------------------
14:49:52 XLON 3000 113.92 432409325674982
-------------- ---------- ------------- ------------------
14:49:52 XLON 12075 113.92 432409325674983
-------------- ---------- ------------- ------------------
14:49:58 XLON 9846 113.88 432409325674995
-------------- ---------- ------------- ------------------
14:49:58 XLON 1726 113.88 432409325674996
-------------- ---------- ------------- ------------------
14:50:12 XLON 15075 113.94 432409325675072
-------------- ---------- ------------- ------------------
14:50:54 XLON 14127 113.94 432409325675241
-------------- ---------- ------------- ------------------
14:51:58 XLON 1300 113.86 432409325675554
-------------- ---------- ------------- ------------------
14:51:58 XLON 4113 113.86 432409325675555
-------------- ---------- ------------- ------------------
14:51:58 XLON 7171 113.86 432409325675556
-------------- ---------- ------------- ------------------
14:51:58 XLON 2177 113.86 432409325675557
-------------- ---------- ------------- ------------------
14:52:08 XLON 15075 113.86 432409325675595
-------------- ---------- ------------- ------------------
14:52:58 XLON 668 113.92 432409325675878
-------------- ---------- ------------- ------------------
14:52:58 XLON 14407 113.92 432409325675879
-------------- ---------- ------------- ------------------
14:53:23 XLON 15075 113.92 432409325675996
-------------- ---------- ------------- ------------------
14:54:34 XLON 1736 113.98 432409325676249
-------------- ---------- ------------- ------------------
14:54:34 XLON 13162 113.98 432409325676250
-------------- ---------- ------------- ------------------
14:55:14 XLON 6036 113.96 432409325676380
-------------- ---------- ------------- ------------------
14:55:14 XLON 3000 113.96 432409325676381
-------------- ---------- ------------- ------------------
14:55:14 XLON 4498 113.96 432409325676382
-------------- ---------- ------------- ------------------
14:55:14 XLON 2977 113.96 432409325676383
-------------- ---------- ------------- ------------------
14:56:37 XLON 28345 114.08 432409325676754
-------------- ---------- ------------- ------------------
14:56:37 XLON 10664 114.08 432409325676759
-------------- ---------- ------------- ------------------
14:57:07 XLON 5528 114.16 432409325676887
-------------- ---------- ------------- ------------------
14:57:07 XLON 974 114.16 432409325676888
-------------- ---------- ------------- ------------------
14:57:11 XLON 1000 114.14 432409325676904
-------------- ---------- ------------- ------------------
14:57:11 XLON 1000 114.14 432409325676905
-------------- ---------- ------------- ------------------
14:57:11 XLON 4099 114.14 432409325676906
-------------- ---------- ------------- ------------------
14:57:17 XLON 5927 114.16 432409325676931
-------------- ---------- ------------- ------------------
14:57:19 XLON 14752 114.14 432409325676940
-------------- ---------- ------------- ------------------
14:57:19 XLON 323 114.14 432409325676941
-------------- ---------- ------------- ------------------
14:57:19 XLON 9472 114.14 432409325676944
-------------- ---------- ------------- ------------------
14:57:19 XLON 423 114.14 432409325676945
-------------- ---------- ------------- ------------------
14:57:48 XLON 9372 114.12 432409325677055
-------------- ---------- ------------- ------------------
14:58:22 XLON 4690 114.08 432409325677210
-------------- ---------- ------------- ------------------
14:58:41 XLON 10400 114.12 432409325677275
-------------- ---------- ------------- ------------------
14:59:22 XLON 12907 114.16 432409325677423
-------------- ---------- ------------- ------------------
14:59:55 XLON 12246 114.14 432409325677515
-------------- ---------- ------------- ------------------
14:59:55 XLON 2829 114.14 432409325677516
-------------- ---------- ------------- ------------------
15:00:02 XLON 1714 114.14 432409325677572
-------------- ---------- ------------- ------------------
15:00:02 XLON 13361 114.14 432409325677573
-------------- ---------- ------------- ------------------
15:00:23 XLON 15075 114.16 432409325677663
-------------- ---------- ------------- ------------------
15:01:21 XLON 3300 114.18 432409325677909
-------------- ---------- ------------- ------------------
15:01:21 XLON 3000 114.18 432409325677910
-------------- ---------- ------------- ------------------
15:01:21 XLON 8775 114.18 432409325677911
-------------- ---------- ------------- ------------------
15:01:24 XLON 7564 114.16 432409325677930
-------------- ---------- ------------- ------------------
15:01:24 XLON 5395 114.16 432409325677931
-------------- ---------- ------------- ------------------
15:01:57 XLON 854 114.16 432409325678035
-------------- ---------- ------------- ------------------
15:01:57 XLON 30 114.16 432409325678036
-------------- ---------- ------------- ------------------
15:01:57 XLON 3079 114.16 432409325678037
-------------- ---------- ------------- ------------------
15:01:57 XLON 15075 114.16 432409325678032
-------------- ---------- ------------- ------------------
15:02:51 XLON 13623 114.10 432409325678306
-------------- ---------- ------------- ------------------
15:03:29 XLON 2000 114.04 432409325678497
-------------- ---------- ------------- ------------------
15:03:29 XLON 13075 114.04 432409325678498
-------------- ---------- ------------- ------------------
15:03:35 XLON 1083 114.04 432409325678550
-------------- ---------- ------------- ------------------
15:03:35 XLON 1000 114.04 432409325678551
-------------- ---------- ------------- ------------------
15:03:35 XLON 2000 114.04 432409325678552
-------------- ---------- ------------- ------------------
15:03:35 XLON 2000 114.04 432409325678553
-------------- ---------- ------------- ------------------
15:03:36 XLON 818 114.04 432409325678554
-------------- ---------- ------------- ------------------
15:03:43 XLON 1002 114.04 432409325678599
-------------- ---------- ------------- ------------------
15:03:43 XLON 1190 114.04 432409325678600
-------------- ---------- ------------- ------------------
15:03:44 XLON 1556 114.04 432409325678602
-------------- ---------- ------------- ------------------
15:03:49 XLON 300 114.04 432409325678624
-------------- ---------- ------------- ------------------
15:04:04 XLON 4126 114.04 432409325678673
-------------- ---------- ------------- ------------------
15:04:08 XLON 15075 114.04 432409325678741
-------------- ---------- ------------- ------------------
15:04:48 XLON 5142 113.98 432409325679007
-------------- ---------- ------------- ------------------
15:04:58 XLON 2070 113.98 432409325679027
-------------- ---------- ------------- ------------------
15:05:03 XLON 5000 113.98 432409325679036
-------------- ---------- ------------- ------------------
15:05:51 XLON 10182 113.96 432409325679167
-------------- ---------- ------------- ------------------
15:05:51 XLON 4766 113.96 432409325679168
-------------- ---------- ------------- ------------------
15:05:58 XLON 127 113.96 432409325679182
-------------- ---------- ------------- ------------------
15:05:58 XLON 9659 113.96 432409325679185
-------------- ---------- ------------- ------------------
15:06:01 XLON 1013 113.96 432409325679199
-------------- ---------- ------------- ------------------
15:06:04 XLON 4403 113.96 432409325679221
-------------- ---------- ------------- ------------------
15:06:17 XLON 3796 114.00 432409325679326
-------------- ---------- ------------- ------------------
15:06:19 XLON 14524 113.96 432409325679359
-------------- ---------- ------------- ------------------
15:06:52 XLON 510 114.00 432409325679469
-------------- ---------- ------------- ------------------
15:06:52 XLON 13628 114.00 432409325679470
-------------- ---------- ------------- ------------------
15:07:46 XLON 2648 114.02 432409325679639
-------------- ---------- ------------- ------------------
15:07:46 XLON 12427 114.02 432409325679640
-------------- ---------- ------------- ------------------
15:08:09 XLON 1000 114.02 432409325679740
-------------- ---------- ------------- ------------------
15:08:09 XLON 1000 114.02 432409325679741
-------------- ---------- ------------- ------------------
15:08:09 XLON 6607 114.02 432409325679742
-------------- ---------- ------------- ------------------
15:08:09 XLON 6468 114.02 432409325679743
-------------- ---------- ------------- ------------------
15:08:22 XLON 6087 114.00 432409325679824
-------------- ---------- ------------- ------------------
15:08:27 XLON 5034 114.00 432409325679842
-------------- ---------- ------------- ------------------
15:08:41 XLON 1000 114.00 432409325679879
-------------- ---------- ------------- ------------------
15:08:53 XLON 3536 114.00 432409325679935
-------------- ---------- ------------- ------------------
15:08:53 XLON 11539 114.00 432409325679936
-------------- ---------- ------------- ------------------
15:10:01 XLON 15075 113.96 432409325680215
-------------- ---------- ------------- ------------------
15:10:02 XLON 1137 113.96 432409325680220
-------------- ---------- ------------- ------------------
15:10:02 XLON 5997 113.96 432409325680221
-------------- ---------- ------------- ------------------
15:10:02 XLON 7941 113.96 432409325680222
-------------- ---------- ------------- ------------------
15:10:26 XLON 4313 113.92 432409325680401
-------------- ---------- ------------- ------------------
15:10:49 XLON 9000 113.86 432409325680488
-------------- ---------- ------------- ------------------
15:10:49 XLON 1000 113.86 432409325680489
-------------- ---------- ------------- ------------------
15:10:49 XLON 3447 113.86 432409325680490
-------------- ---------- ------------- ------------------
15:11:24 XLON 12630 113.92 432409325680718
-------------- ---------- ------------- ------------------
15:11:24 XLON 2215 113.92 432409325680719
-------------- ---------- ------------- ------------------
15:11:50 XLON 14769 113.90 432409325680747
-------------- ---------- ------------- ------------------
15:12:28 XLON 395 113.92 432409325680900
-------------- ---------- ------------- ------------------
15:12:28 XLON 5000 113.92 432409325680901
-------------- ---------- ------------- ------------------
15:12:28 XLON 1000 113.92 432409325680902
-------------- ---------- ------------- ------------------
15:12:28 XLON 2000 113.92 432409325680903
-------------- ---------- ------------- ------------------
15:12:28 XLON 2000 113.92 432409325680904
-------------- ---------- ------------- ------------------
15:12:28 XLON 1000 113.92 432409325680905
-------------- ---------- ------------- ------------------
15:12:28 XLON 1000 113.92 432409325680906
-------------- ---------- ------------- ------------------
15:12:28 XLON 1759 113.92 432409325680907
-------------- ---------- ------------- ------------------
15:12:54 XLON 668 113.90 432409325681065
-------------- ---------- ------------- ------------------
15:12:54 XLON 14407 113.90 432409325681066
-------------- ---------- ------------- ------------------
15:13:15 XLON 3000 113.90 432409325681098
-------------- ---------- ------------- ------------------
15:13:15 XLON 372 113.90 432409325681099
-------------- ---------- ------------- ------------------
15:13:38 XLON 12674 113.92 432409325681190
-------------- ---------- ------------- ------------------
15:13:38 XLON 1407 113.92 432409325681191
-------------- ---------- ------------- ------------------
15:14:07 XLON 84 113.92 432409325681267
-------------- ---------- ------------- ------------------
15:14:07 XLON 1500 113.92 432409325681268
-------------- ---------- ------------- ------------------
15:14:07 XLON 1495 113.92 432409325681269
-------------- ---------- ------------- ------------------
15:14:22 XLON 1000 113.92 432409325681317
-------------- ---------- ------------- ------------------
15:14:22 XLON 1000 113.92 432409325681318
-------------- ---------- ------------- ------------------
15:14:22 XLON 1000 113.92 432409325681319
-------------- ---------- ------------- ------------------
15:14:22 XLON 1000 113.92 432409325681320
-------------- ---------- ------------- ------------------
15:14:22 XLON 1000 113.92 432409325681321
-------------- ---------- ------------- ------------------
15:14:22 XLON 1000 113.92 432409325681322
-------------- ---------- ------------- ------------------
15:14:22 XLON 1000 113.92 432409325681323
-------------- ---------- ------------- ------------------
15:14:22 XLON 1000 113.92 432409325681324
-------------- ---------- ------------- ------------------
15:14:22 XLON 500 113.92 432409325681325
-------------- ---------- ------------- ------------------
15:14:22 XLON 500 113.92 432409325681326
-------------- ---------- ------------- ------------------
15:15:16 XLON 15075 113.92 432409325681510
-------------- ---------- ------------- ------------------
15:15:16 XLON 15075 113.92 432409325681523
-------------- ---------- ------------- ------------------
15:15:17 XLON 3494 113.90 432409325681531
-------------- ---------- ------------- ------------------
15:15:42 XLON 13558 113.90 432409325681600
-------------- ---------- ------------- ------------------
15:16:34 XLON 1980 113.92 432409325681928
-------------- ---------- ------------- ------------------
15:16:34 XLON 1501 113.92 432409325681929
-------------- ---------- ------------- ------------------
15:16:34 XLON 4300 113.92 432409325681930
-------------- ---------- ------------- ------------------
15:16:34 XLON 3000 113.92 432409325681931
-------------- ---------- ------------- ------------------
15:16:34 XLON 503 113.92 432409325681932
-------------- ---------- ------------- ------------------
15:16:39 XLON 5731 113.92 432409325681949
-------------- ---------- ------------- ------------------
15:17:02 XLON 2484 113.94 432409325682046
-------------- ---------- ------------- ------------------
15:17:06 XLON 1000 113.96 432409325682082
-------------- ---------- ------------- ------------------
15:17:06 XLON 2000 113.96 432409325682083
-------------- ---------- ------------- ------------------
15:17:06 XLON 1000 113.96 432409325682084
-------------- ---------- ------------- ------------------
15:17:06 XLON 1000 113.96 432409325682085
-------------- ---------- ------------- ------------------
15:17:06 XLON 2000 113.96 432409325682086
-------------- ---------- ------------- ------------------
15:17:06 XLON 2145 113.96 432409325682087
-------------- ---------- ------------- ------------------
15:17:07 XLON 3000 113.98 432409325682093
-------------- ---------- ------------- ------------------
15:17:07 XLON 150 113.98 432409325682094
-------------- ---------- ------------- ------------------
15:17:12 XLON 1932 113.94 432409325682111
-------------- ---------- ------------- ------------------
15:17:12 XLON 1000 113.94 432409325682112
-------------- ---------- ------------- ------------------
15:17:12 XLON 3000 113.94 432409325682113
-------------- ---------- ------------- ------------------
15:17:12 XLON 1000 113.94 432409325682114
-------------- ---------- ------------- ------------------
15:17:12 XLON 2500 113.94 432409325682115
-------------- ---------- ------------- ------------------
15:17:12 XLON 500 113.94 432409325682116
-------------- ---------- ------------- ------------------
15:17:12 XLON 1000 113.94 432409325682117
-------------- ---------- ------------- ------------------
15:17:12 XLON 1000 113.94 432409325682118
-------------- ---------- ------------- ------------------
15:17:12 XLON 1000 113.94 432409325682119
-------------- ---------- ------------- ------------------
15:17:46 XLON 14457 114.00 432409325682239
-------------- ---------- ------------- ------------------
15:18:16 XLON 15075 113.92 432409325682324
-------------- ---------- ------------- ------------------
15:18:16 XLON 3205 113.92 432409325682325
-------------- ---------- ------------- ------------------
15:18:41 XLON 1000 114.00 432409325682438
-------------- ---------- ------------- ------------------
15:18:41 XLON 12821 114.00 432409325682439
-------------- ---------- ------------- ------------------
15:19:51 XLON 14828 114.00 432409325682710
-------------- ---------- ------------- ------------------
15:19:51 XLON 247 114.00 432409325682711
-------------- ---------- ------------- ------------------
15:20:27 XLON 6136 114.00 432409325682860
-------------- ---------- ------------- ------------------
15:20:27 XLON 8634 114.00 432409325682861
-------------- ---------- ------------- ------------------
15:20:27 XLON 305 114.00 432409325682862
-------------- ---------- ------------- ------------------
15:20:36 XLON 15075 114.00 432409325682899
-------------- ---------- ------------- ------------------
15:21:03 XLON 13852 113.98 432409325682974
-------------- ---------- ------------- ------------------
15:21:55 XLON 3473 114.06 432409325683183
-------------- ---------- ------------- ------------------
15:21:55 XLON 11602 114.06 432409325683184
-------------- ---------- ------------- ------------------
15:22:12 XLON 4502 114.08 432409325683266
-------------- ---------- ------------- ------------------
15:22:12 XLON 3206 114.08 432409325683267
-------------- ---------- ------------- ------------------
15:22:12 XLON 503 114.08 432409325683268
-------------- ---------- ------------- ------------------
15:22:28 XLON 5945 114.06 432409325683305
-------------- ---------- ------------- ------------------
15:22:43 XLON 2284 114.08 432409325683361
-------------- ---------- ------------- ------------------
15:22:43 XLON 1624 114.08 432409325683362
-------------- ---------- ------------- ------------------
15:22:43 XLON 2017 114.08 432409325683363
-------------- ---------- ------------- ------------------
15:22:47 XLON 8882 114.06 432409325683367
-------------- ---------- ------------- ------------------
15:22:47 XLON 587 114.06 432409325683368
-------------- ---------- ------------- ------------------
15:22:53 XLON 9607 114.06 432409325683382
-------------- ---------- ------------- ------------------
15:22:53 XLON 5173 114.06 432409325683383
-------------- ---------- ------------- ------------------
15:23:13 XLON 3000 114.04 432409325683459
-------------- ---------- ------------- ------------------
15:23:13 XLON 132 114.04 432409325683460
-------------- ---------- ------------- ------------------
15:23:35 XLON 380 114.06 432409325683560
-------------- ---------- ------------- ------------------
15:23:35 XLON 2000 114.06 432409325683561
-------------- ---------- ------------- ------------------
15:23:35 XLON 3000 114.06 432409325683562
-------------- ---------- ------------- ------------------
15:23:35 XLON 1000 114.06 432409325683563
-------------- ---------- ------------- ------------------
15:23:35 XLON 1014 114.06 432409325683564
-------------- ---------- ------------- ------------------
15:23:42 XLON 5802 114.06 432409325683577
-------------- ---------- ------------- ------------------
15:24:12 XLON 14917 114.08 432409325683657
-------------- ---------- ------------- ------------------
15:24:19 XLON 15075 114.06 432409325683664
-------------- ---------- ------------- ------------------
15:24:54 XLON 12598 114.04 432409325683761
-------------- ---------- ------------- ------------------
15:24:54 XLON 2477 114.04 432409325683762
-------------- ---------- ------------- ------------------
15:25:32 XLON 14503 114.06 432409325683925
-------------- ---------- ------------- ------------------
15:25:32 XLON 572 114.06 432409325683926
-------------- ---------- ------------- ------------------
15:26:19 XLON 2498 114.08 432409325684074
-------------- ---------- ------------- ------------------
15:26:19 XLON 1000 114.08 432409325684075
-------------- ---------- ------------- ------------------
15:26:19 XLON 1000 114.08 432409325684076
-------------- ---------- ------------- ------------------
15:26:19 XLON 1000 114.08 432409325684077
-------------- ---------- ------------- ------------------
15:26:19 XLON 4056 114.08 432409325684078
-------------- ---------- ------------- ------------------
15:26:19 XLON 4056 114.08 432409325684079
-------------- ---------- ------------- ------------------
15:26:19 XLON 1465 114.08 432409325684080
-------------- ---------- ------------- ------------------
15:26:19 XLON 3000 114.10 432409325684089
-------------- ---------- ------------- ------------------
15:26:19 XLON 1980 114.10 432409325684090
-------------- ---------- ------------- ------------------
15:26:39 XLON 2869 114.08 432409325684165
-------------- ---------- ------------- ------------------
15:26:39 XLON 6084 114.08 432409325684166
-------------- ---------- ------------- ------------------
15:26:42 XLON 6122 114.08 432409325684182
-------------- ---------- ------------- ------------------
15:28:06 XLON 3200 114.10 432409325684474
-------------- ---------- ------------- ------------------
15:28:06 XLON 160 114.10 432409325684475
-------------- ---------- ------------- ------------------
15:28:10 XLON 15075 114.08 432409325684490
-------------- ---------- ------------- ------------------
15:28:10 XLON 2232 114.08 432409325684495
-------------- ---------- ------------- ------------------
15:28:38 XLON 1912 114.08 432409325684600
-------------- ---------- ------------- ------------------
15:28:38 XLON 1000 114.08 432409325684601
-------------- ---------- ------------- ------------------
15:28:38 XLON 12163 114.08 432409325684602
-------------- ---------- ------------- ------------------
15:28:50 XLON 14432 114.08 432409325684623
-------------- ---------- ------------- ------------------
15:28:50 XLON 643 114.08 432409325684624
-------------- ---------- ------------- ------------------
15:29:03 XLON 7 114.08 432409325684659
-------------- ---------- ------------- ------------------
15:29:03 XLON 3928 114.08 432409325684660
-------------- ---------- ------------- ------------------
15:29:03 XLON 10911 114.08 432409325684661
-------------- ---------- ------------- ------------------
15:29:42 XLON 1326 114.10 432409325684842
-------------- ---------- ------------- ------------------
15:29:52 XLON 8710 114.10 432409325684852
-------------- ---------- ------------- ------------------
15:29:52 XLON 5039 114.10 432409325684853
-------------- ---------- ------------- ------------------
15:29:52 XLON 3000 114.10 432409325684865
-------------- ---------- ------------- ------------------
15:29:52 XLON 12075 114.10 432409325684866
-------------- ---------- ------------- ------------------
15:30:17 XLON 2000 114.06 432409325685083
-------------- ---------- ------------- ------------------
15:30:17 XLON 1000 114.06 432409325685084
-------------- ---------- ------------- ------------------
15:30:18 XLON 4056 114.08 432409325685097
-------------- ---------- ------------- ------------------
15:30:18 XLON 6084 114.08 432409325685098
-------------- ---------- ------------- ------------------
15:30:18 XLON 4935 114.08 432409325685099
-------------- ---------- ------------- ------------------
15:32:24 XLON 5037 114.10 432409325685530
-------------- ---------- ------------- ------------------
15:32:31 XLON 15075 114.10 432409325685548
-------------- ---------- ------------- ------------------
15:32:31 XLON 15075 114.10 432409325685549
-------------- ---------- ------------- ------------------
15:32:31 XLON 3000 114.10 432409325685550
-------------- ---------- ------------- ------------------
15:33:00 XLON 15075 114.10 432409325685643
-------------- ---------- ------------- ------------------
15:33:07 XLON 5320 114.10 432409325685662
-------------- ---------- ------------- ------------------
15:33:07 XLON 3000 114.10 432409325685663
-------------- ---------- ------------- ------------------
15:33:13 XLON 4795 114.08 432409325685681
-------------- ---------- ------------- ------------------
15:33:13 XLON 2028 114.08 432409325685682
-------------- ---------- ------------- ------------------
15:33:13 XLON 2028 114.08 432409325685683
-------------- ---------- ------------- ------------------
15:34:06 XLON 15075 114.08 432409325685913
-------------- ---------- ------------- ------------------
15:34:06 XLON 1986 114.08 432409325685915
-------------- ---------- ------------- ------------------
15:34:06 XLON 18285 114.08 432409325685916
-------------- ---------- ------------- ------------------
15:34:36 XLON 6577 114.08 432409325685999
-------------- ---------- ------------- ------------------
15:34:36 XLON 8498 114.08 432409325686000
-------------- ---------- ------------- ------------------
15:35:39 XLON 3000 114.08 432409325686180
-------------- ---------- ------------- ------------------
15:35:39 XLON 6932 114.08 432409325686181
-------------- ---------- ------------- ------------------
15:35:44 XLON 580 114.08 432409325686198
-------------- ---------- ------------- ------------------
15:35:44 XLON 3000 114.08 432409325686199
-------------- ---------- ------------- ------------------
15:35:44 XLON 3200 114.08 432409325686200
-------------- ---------- ------------- ------------------
15:35:44 XLON 1253 114.08 432409325686201
-------------- ---------- ------------- ------------------
15:36:16 XLON 982 114.06 432409325686332
-------------- ---------- ------------- ------------------
15:36:16 XLON 3232 114.06 432409325686333
-------------- ---------- ------------- ------------------
15:36:16 XLON 934 114.06 432409325686334
-------------- ---------- ------------- ------------------
15:36:20 XLON 7888 114.08 432409325686365
-------------- ---------- ------------- ------------------
15:37:01 XLON 2211 114.08 432409325686441
-------------- ---------- ------------- ------------------
15:37:01 XLON 1558 114.08 432409325686442
-------------- ---------- ------------- ------------------
15:37:01 XLON 2415 114.08 432409325686443
-------------- ---------- ------------- ------------------
15:37:06 XLON 691 114.08 432409325686467
-------------- ---------- ------------- ------------------
15:37:06 XLON 4597 114.08 432409325686468
-------------- ---------- ------------- ------------------
15:37:06 XLON 5228 114.08 432409325686469
-------------- ---------- ------------- ------------------
15:37:08 XLON 3076 114.08 432409325686485
-------------- ---------- ------------- ------------------
15:37:08 XLON 11999 114.08 432409325686486
-------------- ---------- ------------- ------------------
15:37:09 XLON 928 114.08 432409325686491
-------------- ---------- ------------- ------------------
15:37:09 XLON 151 114.08 432409325686487
-------------- ---------- ------------- ------------------
15:37:09 XLON 2025 114.08 432409325686488
-------------- ---------- ------------- ------------------
15:37:09 XLON 1565 114.08 432409325686489
-------------- ---------- ------------- ------------------
15:37:09 XLON 1778 114.08 432409325686490
-------------- ---------- ------------- ------------------
15:38:01 XLON 8797 114.06 432409325686722
-------------- ---------- ------------- ------------------
15:38:43 XLON 12535 114.02 432409325686885
-------------- ---------- ------------- ------------------
15:39:42 XLON 90 113.90 432409325687010
-------------- ---------- ------------- ------------------
15:39:42 XLON 14985 113.90 432409325687011
-------------- ---------- ------------- ------------------
15:40:17 XLON 15075 113.90 432409325687135
-------------- ---------- ------------- ------------------
15:40:41 XLON 15075 113.90 432409325687216
-------------- ---------- ------------- ------------------
15:41:46 XLON 14815 113.90 432409325687315
-------------- ---------- ------------- ------------------
15:42:50 XLON 6218 113.88 432409325687523
-------------- ---------- ------------- ------------------
15:42:51 XLON 8857 113.88 432409325687524
-------------- ---------- ------------- ------------------
15:43:55 XLON 3000 113.88 432409325687716
-------------- ---------- ------------- ------------------
15:44:00 XLON 3000 113.88 432409325687731
-------------- ---------- ------------- ------------------
15:44:00 XLON 2334 113.88 432409325687732
-------------- ---------- ------------- ------------------
15:44:00 XLON 2575 113.88 432409325687733
-------------- ---------- ------------- ------------------
15:44:09 XLON 837 113.88 432409325687753
-------------- ---------- ------------- ------------------
15:44:09 XLON 5449 113.88 432409325687754
-------------- ---------- ------------- ------------------
15:44:11 XLON 15075 113.86 432409325687759
-------------- ---------- ------------- ------------------
15:44:40 XLON 6832 113.82 432409325687812
-------------- ---------- ------------- ------------------
15:44:52 XLON 7254 113.76 432409325687873
-------------- ---------- ------------- ------------------
15:46:00 XLON 3000 113.74 432409325688149
-------------- ---------- ------------- ------------------
15:46:07 XLON 40 113.74 432409325688166
-------------- ---------- ------------- ------------------
15:46:29 XLON 9522 113.76 432409325688252
-------------- ---------- ------------- ------------------
15:46:34 XLON 5553 113.76 432409325688283
-------------- ---------- ------------- ------------------
15:46:46 XLON 11308 113.76 432409325688323
-------------- ---------- ------------- ------------------
15:46:57 XLON 1322 113.76 432409325688363
-------------- ---------- ------------- ------------------
15:47:16 XLON 3000 113.78 432409325688432
-------------- ---------- ------------- ------------------
15:47:58 XLON 3327 113.84 432409325688544
-------------- ---------- ------------- ------------------
15:47:58 XLON 11748 113.84 432409325688545
-------------- ---------- ------------- ------------------
15:47:58 XLON 3000 113.84 432409325688546
-------------- ---------- ------------- ------------------
15:48:26 XLON 10678 113.88 432409325688717
-------------- ---------- ------------- ------------------
15:48:26 XLON 4397 113.88 432409325688718
-------------- ---------- ------------- ------------------
15:48:26 XLON 3000 113.88 432409325688719
-------------- ---------- ------------- ------------------
15:48:26 XLON 3000 113.88 432409325688720
-------------- ---------- ------------- ------------------
15:48:26 XLON 3448 113.88 432409325688721
-------------- ---------- ------------- ------------------
15:48:26 XLON 2996 113.88 432409325688722
-------------- ---------- ------------- ------------------
15:48:26 XLON 2631 113.88 432409325688723
-------------- ---------- ------------- ------------------
15:48:54 XLON 3000 113.88 432409325688765
-------------- ---------- ------------- ------------------
15:49:04 XLON 4336 113.86 432409325688798
-------------- ---------- ------------- ------------------
15:49:28 XLON 3000 113.88 432409325688903
-------------- ---------- ------------- ------------------
15:49:34 XLON 45 113.88 432409325688904
-------------- ---------- ------------- ------------------
15:49:34 XLON 6662 113.88 432409325688905
-------------- ---------- ------------- ------------------
15:49:34 XLON 196 113.88 432409325688906
-------------- ---------- ------------- ------------------
15:49:39 XLON 4050 113.90 432409325688944
-------------- ---------- ------------- ------------------
15:49:39 XLON 1013 113.90 432409325688945
-------------- ---------- ------------- ------------------
15:49:39 XLON 94 113.90 432409325688946
-------------- ---------- ------------- ------------------
15:49:40 XLON 59 113.88 432409325688950
-------------- ---------- ------------- ------------------
15:49:41 XLON 14720 113.88 432409325688966
-------------- ---------- ------------- ------------------
15:49:41 XLON 296 113.88 432409325688967
-------------- ---------- ------------- ------------------
15:49:45 XLON 1500 113.88 432409325688976
-------------- ---------- ------------- ------------------
15:49:45 XLON 1500 113.88 432409325688977
-------------- ---------- ------------- ------------------
15:50:03 XLON 4050 113.88 432409325689051
-------------- ---------- ------------- ------------------
15:50:03 XLON 3166 113.88 432409325689052
-------------- ---------- ------------- ------------------
15:50:18 XLON 7253 113.86 432409325689132
-------------- ---------- ------------- ------------------
15:51:21 XLON 12976 113.82 432409325689495
-------------- ---------- ------------- ------------------
15:52:02 XLON 15075 113.80 432409325689617
-------------- ---------- ------------- ------------------
15:53:07 XLON 15075 113.78 432409325689859
-------------- ---------- ------------- ------------------
15:53:48 XLON 3708 113.76 432409325690060
-------------- ---------- ------------- ------------------
15:53:55 XLON 21 113.78 432409325690098
-------------- ---------- ------------- ------------------
15:53:55 XLON 1425 113.78 432409325690099
-------------- ---------- ------------- ------------------
15:53:55 XLON 7933 113.78 432409325690100
-------------- ---------- ------------- ------------------
15:53:55 XLON 1748 113.78 432409325690101
-------------- ---------- ------------- ------------------
15:54:26 XLON 3381 113.78 432409325690183
-------------- ---------- ------------- ------------------
15:54:26 XLON 11694 113.78 432409325690184
-------------- ---------- ------------- ------------------
15:54:58 XLON 927 113.74 432409325690265
-------------- ---------- ------------- ------------------
15:54:58 XLON 14148 113.74 432409325690266
-------------- ---------- ------------- ------------------
15:56:38 XLON 15075 113.80 432409325690659
-------------- ---------- ------------- ------------------
15:56:54 XLON 7161 113.82 432409325690725
-------------- ---------- ------------- ------------------
15:56:54 XLON 7914 113.82 432409325690726
-------------- ---------- ------------- ------------------
15:57:18 XLON 1003 113.76 432409325690860
-------------- ---------- ------------- ------------------
15:57:18 XLON 11937 113.76 432409325690861
-------------- ---------- ------------- ------------------
15:57:18 XLON 1677 113.76 432409325690862
-------------- ---------- ------------- ------------------
15:57:44 XLON 3000 113.74 432409325690958
-------------- ---------- ------------- ------------------
15:57:44 XLON 69 113.74 432409325690959
-------------- ---------- ------------- ------------------
15:58:18 XLON 15056 113.74 432409325691120
-------------- ---------- ------------- ------------------
15:58:47 XLON 2050 113.70 432409325691221
-------------- ---------- ------------- ------------------
15:58:47 XLON 14395 113.70 432409325691223
-------------- ---------- ------------- ------------------
15:58:47 XLON 2135 113.72 432409325691225
-------------- ---------- ------------- ------------------
15:58:47 XLON 4971 113.72 432409325691226
-------------- ---------- ------------- ------------------
15:58:47 XLON 1570 113.72 432409325691227
-------------- ---------- ------------- ------------------
15:58:47 XLON 4421 113.72 432409325691228
-------------- ---------- ------------- ------------------
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
POSFFLFWUEFSEDF
(END) Dow Jones Newswires
November 19, 2021 12:38 ET (17:38 GMT)
Vodafone (LSE:VOD)
Historical Stock Chart
From Mar 2024 to Apr 2024
Vodafone (LSE:VOD)
Historical Stock Chart
From Apr 2023 to Apr 2024
