TIDMVOD
RNS Number : 5999S
Vodafone Group Plc
16 November 2021
16 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 23 July 2021 (the 'Programme'). The sole purpose of
this Programme is to reduce the issued share capital of Vodafone to
partially offset the increase in the issued share capital as a
result of the maturing of the first tranche of a two-tranche
mandatory convertible bond ('MCB') issued by Vodafone in March
2019.
Date of purchase: 16 November 2021
Number of ordinary shares of
20 (20/21) US cents each purchased: 5,707,176
-----------------
Highest price paid per share
(pence): 119.92
-----------------
Lowest price paid per share
(pence): 116.80
-----------------
Volume weighted average price
paid per share (pence): 118.95
-----------------
Vodafone intends to hold the purchased shares in treasury.
Following the purchase of these shares, Vodafone holds
1,474,443,309 of its ordinary shares in treasury and has
27,343,184,559 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 16 November
2021 Goldman Sachs (as principal) elected to purchase 5,707,176
Vodafone ordinary shares to sell to Vodafone. A schedule of
individual trades carried out by Goldman Sachs on 16 November 2021
is set out below.
Schedule of purchases - aggregate information
Trading venue Volume weighted average Aggregated volume
price (pence per share)
XLON 118.95 5,707,176
------------------------- ------------------
Schedule of purchases - individual transactions
Transaction Trading Venue Number of Price Per Transaction
Time Shares Share (GBP) Reference Number
08:15:05 XLON 13720 117.40 430553899734843
-------------- ---------- ------------- ------------------
08:15:50 XLON 3000 117.06 430553899734988
-------------- ---------- ------------- ------------------
08:15:50 XLON 3000 117.06 430553899734989
-------------- ---------- ------------- ------------------
08:15:50 XLON 1991 117.06 430553899734990
-------------- ---------- ------------- ------------------
08:15:50 XLON 1009 117.06 430553899734991
-------------- ---------- ------------- ------------------
08:15:51 XLON 4863 117.06 430553899734998
-------------- ---------- ------------- ------------------
08:17:37 XLON 10651 117.00 430553899735407
-------------- ---------- ------------- ------------------
08:18:16 XLON 10000 117.00 430553899735540
-------------- ---------- ------------- ------------------
08:18:16 XLON 2400 117.00 430553899735541
-------------- ---------- ------------- ------------------
08:18:32 XLON 3000 116.82 430553899735598
-------------- ---------- ------------- ------------------
08:18:49 XLON 14670 116.80 430553899735635
-------------- ---------- ------------- ------------------
08:19:45 XLON 13074 117.00 430553899735897
-------------- ---------- ------------- ------------------
08:21:11 XLON 12218 117.18 430553899736288
-------------- ---------- ------------- ------------------
08:22:18 XLON 12434 117.56 430553899736501
-------------- ---------- ------------- ------------------
08:22:18 XLON 2236 117.56 430553899736502
-------------- ---------- ------------- ------------------
08:23:07 XLON 14670 117.68 430553899736703
-------------- ---------- ------------- ------------------
08:24:08 XLON 12431 117.74 430553899736827
-------------- ---------- ------------- ------------------
08:24:36 XLON 7695 117.42 430553899736949
-------------- ---------- ------------- ------------------
08:26:15 XLON 13369 117.56 430553899737262
-------------- ---------- ------------- ------------------
08:27:22 XLON 11333 117.72 430553899737625
-------------- ---------- ------------- ------------------
08:28:34 XLON 324 117.68 430553899737837
-------------- ---------- ------------- ------------------
08:28:34 XLON 13371 117.68 430553899737838
-------------- ---------- ------------- ------------------
08:29:49 XLON 11780 117.62 430553899737997
-------------- ---------- ------------- ------------------
08:31:49 XLON 2160 117.62 430553899738452
-------------- ---------- ------------- ------------------
08:32:06 XLON 1566 117.70 430553899738522
-------------- ---------- ------------- ------------------
08:32:06 XLON 2524 117.70 430553899738523
-------------- ---------- ------------- ------------------
08:32:06 XLON 9606 117.70 430553899738524
-------------- ---------- ------------- ------------------
08:32:06 XLON 974 117.70 430553899738525
-------------- ---------- ------------- ------------------
08:32:06 XLON 9099 117.66 430553899738528
-------------- ---------- ------------- ------------------
08:32:48 XLON 14088 117.60 430553899738640
-------------- ---------- ------------- ------------------
08:34:23 XLON 12062 117.60 430553899738917
-------------- ---------- ------------- ------------------
08:34:50 XLON 14670 117.64 430553899739027
-------------- ---------- ------------- ------------------
08:36:07 XLON 7608 117.84 430553899739326
-------------- ---------- ------------- ------------------
08:36:13 XLON 4528 117.84 430553899739354
-------------- ---------- ------------- ------------------
08:36:13 XLON 1010 117.84 430553899739355
-------------- ---------- ------------- ------------------
08:37:18 XLON 7870 117.74 430553899739548
-------------- ---------- ------------- ------------------
08:37:18 XLON 5529 117.74 430553899739549
-------------- ---------- ------------- ------------------
08:38:27 XLON 12863 117.64 430553899739753
-------------- ---------- ------------- ------------------
08:40:02 XLON 8728 117.90 430553899739964
-------------- ---------- ------------- ------------------
08:40:02 XLON 677 117.90 430553899739965
-------------- ---------- ------------- ------------------
08:40:02 XLON 11122 117.86 430553899739967
-------------- ---------- ------------- ------------------
08:40:40 XLON 5515 117.94 430553899740071
-------------- ---------- ------------- ------------------
08:41:06 XLON 4694 118.00 430553899740155
-------------- ---------- ------------- ------------------
08:41:22 XLON 4065 118.08 430553899740211
-------------- ---------- ------------- ------------------
08:41:28 XLON 2 118.08 430553899740219
-------------- ---------- ------------- ------------------
08:42:30 XLON 12465 118.20 430553899740422
-------------- ---------- ------------- ------------------
08:43:44 XLON 2322 118.34 430553899740745
-------------- ---------- ------------- ------------------
08:43:44 XLON 2506 118.34 430553899740746
-------------- ---------- ------------- ------------------
08:43:44 XLON 2518 118.34 430553899740747
-------------- ---------- ------------- ------------------
08:43:44 XLON 2812 118.34 430553899740748
-------------- ---------- ------------- ------------------
08:43:44 XLON 864 118.34 430553899740749
-------------- ---------- ------------- ------------------
08:43:44 XLON 3676 118.34 430553899740750
-------------- ---------- ------------- ------------------
08:43:44 XLON 2792 118.34 430553899740751
-------------- ---------- ------------- ------------------
08:44:23 XLON 8760 118.36 430553899740838
-------------- ---------- ------------- ------------------
08:45:15 XLON 11220 118.22 430553899740984
-------------- ---------- ------------- ------------------
08:46:23 XLON 13514 118.16 430553899741223
-------------- ---------- ------------- ------------------
08:47:21 XLON 12154 118.02 430553899741383
-------------- ---------- ------------- ------------------
08:48:41 XLON 6358 118.22 430553899741751
-------------- ---------- ------------- ------------------
08:49:02 XLON 3000 118.24 430553899741800
-------------- ---------- ------------- ------------------
08:49:02 XLON 925 118.24 430553899741801
-------------- ---------- ------------- ------------------
08:49:02 XLON 158 118.24 430553899741802
-------------- ---------- ------------- ------------------
08:49:08 XLON 3072 118.32 430553899741830
-------------- ---------- ------------- ------------------
08:49:16 XLON 10979 118.30 430553899741847
-------------- ---------- ------------- ------------------
08:49:16 XLON 3691 118.30 430553899741848
-------------- ---------- ------------- ------------------
08:50:08 XLON 8522 118.20 430553899742047
-------------- ---------- ------------- ------------------
08:51:52 XLON 2593 118.38 430553899742362
-------------- ---------- ------------- ------------------
08:52:05 XLON 3000 118.34 430553899742405
-------------- ---------- ------------- ------------------
08:52:05 XLON 1091 118.34 430553899742406
-------------- ---------- ------------- ------------------
08:52:05 XLON 3649 118.34 430553899742407
-------------- ---------- ------------- ------------------
08:52:09 XLON 7800 118.28 430553899742416
-------------- ---------- ------------- ------------------
08:52:09 XLON 5701 118.28 430553899742417
-------------- ---------- ------------- ------------------
08:53:37 XLON 4936 118.42 430553899742679
-------------- ---------- ------------- ------------------
08:53:37 XLON 2129 118.42 430553899742680
-------------- ---------- ------------- ------------------
08:53:37 XLON 24 118.42 430553899742681
-------------- ---------- ------------- ------------------
08:53:37 XLON 1380 118.42 430553899742682
-------------- ---------- ------------- ------------------
08:53:45 XLON 3193 118.36 430553899742698
-------------- ---------- ------------- ------------------
08:54:20 XLON 3994 118.28 430553899742780
-------------- ---------- ------------- ------------------
08:54:22 XLON 8974 118.28 430553899742790
-------------- ---------- ------------- ------------------
08:55:18 XLON 9300 118.04 430553899743085
-------------- ---------- ------------- ------------------
08:55:18 XLON 3893 118.04 430553899743086
-------------- ---------- ------------- ------------------
08:56:47 XLON 3863 118.36 430553899743305
-------------- ---------- ------------- ------------------
08:56:47 XLON 9548 118.36 430553899743306
-------------- ---------- ------------- ------------------
08:57:55 XLON 644 118.32 430553899743461
-------------- ---------- ------------- ------------------
08:57:55 XLON 11887 118.32 430553899743462
-------------- ---------- ------------- ------------------
08:58:58 XLON 13063 118.30 430553899743630
-------------- ---------- ------------- ------------------
09:00:03 XLON 680 118.28 430553899743918
-------------- ---------- ------------- ------------------
09:00:05 XLON 2394 118.28 430553899743922
-------------- ---------- ------------- ------------------
09:00:05 XLON 8237 118.28 430553899743923
-------------- ---------- ------------- ------------------
09:01:00 XLON 1834 118.30 430553899744119
-------------- ---------- ------------- ------------------
09:01:00 XLON 4000 118.30 430553899744120
-------------- ---------- ------------- ------------------
09:01:00 XLON 5000 118.30 430553899744121
-------------- ---------- ------------- ------------------
09:01:00 XLON 2197 118.30 430553899744122
-------------- ---------- ------------- ------------------
09:02:00 XLON 11442 118.50 430553899744377
-------------- ---------- ------------- ------------------
09:02:00 XLON 659 118.50 430553899744378
-------------- ---------- ------------- ------------------
09:02:53 XLON 12685 118.54 430553899744531
-------------- ---------- ------------- ------------------
09:04:13 XLON 1291 118.54 430553899744751
-------------- ---------- ------------- ------------------
09:04:13 XLON 1588 118.54 430553899744752
-------------- ---------- ------------- ------------------
09:04:13 XLON 2236 118.54 430553899744753
-------------- ---------- ------------- ------------------
09:04:13 XLON 1612 118.54 430553899744754
-------------- ---------- ------------- ------------------
09:04:13 XLON 4282 118.54 430553899744755
-------------- ---------- ------------- ------------------
09:04:13 XLON 1232 118.54 430553899744756
-------------- ---------- ------------- ------------------
09:04:13 XLON 3378 118.48 430553899744764
-------------- ---------- ------------- ------------------
09:04:13 XLON 6701 118.48 430553899744763
-------------- ---------- ------------- ------------------
09:04:56 XLON 3079 118.38 430553899744904
-------------- ---------- ------------- ------------------
09:05:48 XLON 118 118.34 430553899745070
-------------- ---------- ------------- ------------------
09:06:07 XLON 432 118.34 430553899745120
-------------- ---------- ------------- ------------------
09:06:07 XLON 2571 118.34 430553899745121
-------------- ---------- ------------- ------------------
09:06:19 XLON 3000 118.38 430553899745142
-------------- ---------- ------------- ------------------
09:06:25 XLON 492 118.38 430553899745164
-------------- ---------- ------------- ------------------
09:06:25 XLON 2820 118.38 430553899745165
-------------- ---------- ------------- ------------------
09:06:25 XLON 166 118.38 430553899745166
-------------- ---------- ------------- ------------------
09:07:06 XLON 14459 118.30 430553899745288
-------------- ---------- ------------- ------------------
09:07:37 XLON 189 118.46 430553899745412
-------------- ---------- ------------- ------------------
09:07:37 XLON 2617 118.46 430553899745413
-------------- ---------- ------------- ------------------
09:08:30 XLON 438 118.52 430553899745537
-------------- ---------- ------------- ------------------
09:08:30 XLON 1115 118.52 430553899745538
-------------- ---------- ------------- ------------------
09:08:30 XLON 1457 118.52 430553899745539
-------------- ---------- ------------- ------------------
09:08:30 XLON 2540 118.52 430553899745540
-------------- ---------- ------------- ------------------
09:08:30 XLON 2001 118.52 430553899745541
-------------- ---------- ------------- ------------------
09:08:36 XLON 3598 118.48 430553899745562
-------------- ---------- ------------- ------------------
09:08:36 XLON 494 118.48 430553899745563
-------------- ---------- ------------- ------------------
09:09:29 XLON 1492 118.70 430553899745745
-------------- ---------- ------------- ------------------
09:09:31 XLON 10359 118.66 430553899745749
-------------- ---------- ------------- ------------------
09:10:16 XLON 13341 118.68 430553899745917
-------------- ---------- ------------- ------------------
09:11:22 XLON 9625 118.76 430553899746081
-------------- ---------- ------------- ------------------
09:11:22 XLON 1170 118.76 430553899746082
-------------- ---------- ------------- ------------------
09:12:12 XLON 11488 118.74 430553899746158
-------------- ---------- ------------- ------------------
09:13:13 XLON 2422 118.62 430553899746314
-------------- ---------- ------------- ------------------
09:13:13 XLON 10326 118.62 430553899746315
-------------- ---------- ------------- ------------------
09:14:53 XLON 3205 118.54 430553899746579
-------------- ---------- ------------- ------------------
09:14:53 XLON 2491 118.54 430553899746580
-------------- ---------- ------------- ------------------
09:14:53 XLON 1743 118.54 430553899746581
-------------- ---------- ------------- ------------------
09:14:57 XLON 2622 118.54 430553899746584
-------------- ---------- ------------- ------------------
09:14:57 XLON 1200 118.54 430553899746585
-------------- ---------- ------------- ------------------
09:15:51 XLON 1642 118.52 430553899746693
-------------- ---------- ------------- ------------------
09:15:56 XLON 3000 118.52 430553899746704
-------------- ---------- ------------- ------------------
09:15:56 XLON 2616 118.52 430553899746705
-------------- ---------- ------------- ------------------
09:15:56 XLON 4500 118.52 430553899746706
-------------- ---------- ------------- ------------------
09:15:56 XLON 647 118.52 430553899746707
-------------- ---------- ------------- ------------------
09:16:48 XLON 3000 118.40 430553899746878
-------------- ---------- ------------- ------------------
09:16:48 XLON 1200 118.40 430553899746879
-------------- ---------- ------------- ------------------
09:16:48 XLON 1200 118.40 430553899746880
-------------- ---------- ------------- ------------------
09:16:48 XLON 1831 118.40 430553899746881
-------------- ---------- ------------- ------------------
09:17:12 XLON 2273 118.42 430553899746984
-------------- ---------- ------------- ------------------
09:17:12 XLON 2393 118.42 430553899746985
-------------- ---------- ------------- ------------------
09:17:12 XLON 3591 118.36 430553899746988
-------------- ---------- ------------- ------------------
09:17:31 XLON 1195 118.30 430553899747079
-------------- ---------- ------------- ------------------
09:17:31 XLON 8403 118.30 430553899747080
-------------- ---------- ------------- ------------------
09:18:55 XLON 11925 118.34 430553899747285
-------------- ---------- ------------- ------------------
09:19:41 XLON 10960 118.30 430553899747388
-------------- ---------- ------------- ------------------
09:20:42 XLON 2549 118.28 430553899747538
-------------- ---------- ------------- ------------------
09:20:42 XLON 3000 118.30 430553899747539
-------------- ---------- ------------- ------------------
09:20:42 XLON 6521 118.30 430553899747540
-------------- ---------- ------------- ------------------
09:22:25 XLON 1351 118.44 430553899747841
-------------- ---------- ------------- ------------------
09:22:25 XLON 870 118.44 430553899747842
-------------- ---------- ------------- ------------------
09:22:25 XLON 1800 118.44 430553899747843
-------------- ---------- ------------- ------------------
09:22:25 XLON 183 118.44 430553899747844
-------------- ---------- ------------- ------------------
09:22:37 XLON 4315 118.50 430553899747897
-------------- ---------- ------------- ------------------
09:22:37 XLON 2761 118.50 430553899747898
-------------- ---------- ------------- ------------------
09:22:37 XLON 400 118.50 430553899747890
-------------- ---------- ------------- ------------------
09:22:37 XLON 5366 118.50 430553899747891
-------------- ---------- ------------- ------------------
09:22:46 XLON 6544 118.38 430553899747946
-------------- ---------- ------------- ------------------
09:24:26 XLON 10187 118.50 430553899748250
-------------- ---------- ------------- ------------------
09:24:47 XLON 13331 118.36 430553899748323
-------------- ---------- ------------- ------------------
09:26:35 XLON 3000 118.38 430553899748668
-------------- ---------- ------------- ------------------
09:26:35 XLON 4236 118.38 430553899748669
-------------- ---------- ------------- ------------------
09:26:57 XLON 510 118.44 430553899748714
-------------- ---------- ------------- ------------------
09:26:57 XLON 3000 118.44 430553899748715
-------------- ---------- ------------- ------------------
09:26:57 XLON 1442 118.44 430553899748716
-------------- ---------- ------------- ------------------
09:26:57 XLON 140 118.44 430553899748717
-------------- ---------- ------------- ------------------
09:27:42 XLON 2615 118.44 430553899748840
-------------- ---------- ------------- ------------------
09:27:42 XLON 1690 118.44 430553899748841
-------------- ---------- ------------- ------------------
09:27:47 XLON 1908 118.44 430553899748852
-------------- ---------- ------------- ------------------
09:27:47 XLON 3000 118.44 430553899748853
-------------- ---------- ------------- ------------------
09:27:47 XLON 1598 118.44 430553899748854
-------------- ---------- ------------- ------------------
09:28:25 XLON 1920 118.40 430553899749000
-------------- ---------- ------------- ------------------
09:28:53 XLON 1631 118.50 430553899749099
-------------- ---------- ------------- ------------------
09:28:58 XLON 1697 118.50 430553899749102
-------------- ---------- ------------- ------------------
09:28:58 XLON 1442 118.50 430553899749103
-------------- ---------- ------------- ------------------
09:28:58 XLON 3000 118.50 430553899749104
-------------- ---------- ------------- ------------------
09:28:58 XLON 2317 118.50 430553899749105
-------------- ---------- ------------- ------------------
09:29:30 XLON 2040 118.42 430553899749175
-------------- ---------- ------------- ------------------
09:29:30 XLON 9657 118.42 430553899749176
-------------- ---------- ------------- ------------------
09:30:56 XLON 9635 118.30 430553899749341
-------------- ---------- ------------- ------------------
09:30:56 XLON 1125 118.30 430553899749342
-------------- ---------- ------------- ------------------
09:30:56 XLON 2939 118.30 430553899749343
-------------- ---------- ------------- ------------------
09:32:22 XLON 11715 118.36 430553899749548
-------------- ---------- ------------- ------------------
09:33:16 XLON 10555 118.28 430553899749769
-------------- ---------- ------------- ------------------
09:34:31 XLON 1559 118.36 430553899750054
-------------- ---------- ------------- ------------------
09:34:31 XLON 1447 118.36 430553899750055
-------------- ---------- ------------- ------------------
09:34:31 XLON 3395 118.36 430553899750056
-------------- ---------- ------------- ------------------
09:34:36 XLON 3994 118.34 430553899750068
-------------- ---------- ------------- ------------------
09:35:37 XLON 3000 118.42 430553899750247
-------------- ---------- ------------- ------------------
09:35:37 XLON 3192 118.42 430553899750248
-------------- ---------- ------------- ------------------
09:35:37 XLON 2506 118.42 430553899750249
-------------- ---------- ------------- ------------------
09:35:37 XLON 1451 118.42 430553899750250
-------------- ---------- ------------- ------------------
09:35:37 XLON 1019 118.42 430553899750251
-------------- ---------- ------------- ------------------
09:35:58 XLON 3000 118.42 430553899750288
-------------- ---------- ------------- ------------------
09:37:22 XLON 704 118.58 430553899750576
-------------- ---------- ------------- ------------------
09:37:22 XLON 3000 118.58 430553899750577
-------------- ---------- ------------- ------------------
09:37:27 XLON 3122 118.58 430553899750588
-------------- ---------- ------------- ------------------
09:37:27 XLON 2587 118.58 430553899750589
-------------- ---------- ------------- ------------------
09:37:27 XLON 2587 118.58 430553899750590
-------------- ---------- ------------- ------------------
09:37:27 XLON 293 118.58 430553899750591
-------------- ---------- ------------- ------------------
09:38:09 XLON 10974 118.60 430553899750777
-------------- ---------- ------------- ------------------
09:39:35 XLON 3000 118.50 430553899751050
-------------- ---------- ------------- ------------------
09:39:35 XLON 4770 118.50 430553899751051
-------------- ---------- ------------- ------------------
09:39:41 XLON 2425 118.50 430553899751090
-------------- ---------- ------------- ------------------
09:39:41 XLON 2052 118.50 430553899751091
-------------- ---------- ------------- ------------------
09:40:39 XLON 11658 118.46 430553899751201
-------------- ---------- ------------- ------------------
09:42:03 XLON 3616 118.42 430553899751472
-------------- ---------- ------------- ------------------
09:42:03 XLON 6692 118.42 430553899751473
-------------- ---------- ------------- ------------------
09:43:24 XLON 3000 118.40 430553899751777
-------------- ---------- ------------- ------------------
09:43:24 XLON 150 118.40 430553899751778
-------------- ---------- ------------- ------------------
09:43:29 XLON 2638 118.48 430553899751795
-------------- ---------- ------------- ------------------
09:43:29 XLON 2258 118.48 430553899751796
-------------- ---------- ------------- ------------------
09:43:51 XLON 3177 118.54 430553899751811
-------------- ---------- ------------- ------------------
09:44:35 XLON 12970 118.52 430553899751946
-------------- ---------- ------------- ------------------
09:45:44 XLON 13506 118.50 430553899752146
-------------- ---------- ------------- ------------------
09:48:06 XLON 1613 118.40 430553899752423
-------------- ---------- ------------- ------------------
09:48:06 XLON 2404 118.40 430553899752424
-------------- ---------- ------------- ------------------
09:48:06 XLON 1769 118.40 430553899752425
-------------- ---------- ------------- ------------------
09:48:06 XLON 43 118.40 430553899752426
-------------- ---------- ------------- ------------------
09:48:16 XLON 3201 118.38 430553899752438
-------------- ---------- ------------- ------------------
09:49:21 XLON 3000 118.48 430553899752698
-------------- ---------- ------------- ------------------
09:49:21 XLON 90 118.48 430553899752699
-------------- ---------- ------------- ------------------
09:49:21 XLON 60 118.48 430553899752700
-------------- ---------- ------------- ------------------
09:49:26 XLON 3000 118.46 430553899752718
-------------- ---------- ------------- ------------------
09:49:26 XLON 2424 118.46 430553899752719
-------------- ---------- ------------- ------------------
09:49:26 XLON 1447 118.46 430553899752720
-------------- ---------- ------------- ------------------
09:49:26 XLON 43 118.46 430553899752721
-------------- ---------- ------------- ------------------
09:49:31 XLON 3000 118.48 430553899752745
-------------- ---------- ------------- ------------------
09:49:31 XLON 1200 118.48 430553899752746
-------------- ---------- ------------- ------------------
09:49:31 XLON 310 118.48 430553899752747
-------------- ---------- ------------- ------------------
09:50:22 XLON 10987 118.50 430553899752934
-------------- ---------- ------------- ------------------
09:51:33 XLON 12338 118.48 430553899753191
-------------- ---------- ------------- ------------------
09:52:58 XLON 10820 118.38 430553899753364
-------------- ---------- ------------- ------------------
09:55:09 XLON 3791 118.54 430553899753693
-------------- ---------- ------------- ------------------
09:55:09 XLON 1850 118.54 430553899753694
-------------- ---------- ------------- ------------------
09:55:09 XLON 2782 118.54 430553899753695
-------------- ---------- ------------- ------------------
09:55:14 XLON 3000 118.50 430553899753718
-------------- ---------- ------------- ------------------
09:55:14 XLON 365 118.50 430553899753719
-------------- ---------- ------------- ------------------
09:55:39 XLON 3000 118.44 430553899753791
-------------- ---------- ------------- ------------------
09:55:39 XLON 1200 118.46 430553899753792
-------------- ---------- ------------- ------------------
09:55:39 XLON 3354 118.46 430553899753793
-------------- ---------- ------------- ------------------
09:55:39 XLON 5252 118.46 430553899753794
-------------- ---------- ------------- ------------------
09:57:31 XLON 10402 118.52 430553899754139
-------------- ---------- ------------- ------------------
09:58:38 XLON 12987 118.44 430553899754274
-------------- ---------- ------------- ------------------
10:00:10 XLON 472 118.50 430553899754534
-------------- ---------- ------------- ------------------
10:00:10 XLON 10754 118.50 430553899754535
-------------- ---------- ------------- ------------------
10:01:10 XLON 13281 118.50 430553899754711
-------------- ---------- ------------- ------------------
10:02:23 XLON 11268 118.50 430553899754938
-------------- ---------- ------------- ------------------
10:03:34 XLON 2039 118.50 430553899755147
-------------- ---------- ------------- ------------------
10:03:34 XLON 1924 118.50 430553899755148
-------------- ---------- ------------- ------------------
10:03:39 XLON 129 118.50 430553899755153
-------------- ---------- ------------- ------------------
10:03:39 XLON 1886 118.50 430553899755154
-------------- ---------- ------------- ------------------
10:03:39 XLON 1782 118.50 430553899755155
-------------- ---------- ------------- ------------------
10:03:44 XLON 3000 118.44 430553899755170
-------------- ---------- ------------- ------------------
10:03:44 XLON 1068 118.44 430553899755171
-------------- ---------- ------------- ------------------
10:04:13 XLON 1725 118.40 430553899755227
-------------- ---------- ------------- ------------------
10:05:16 XLON 7989 118.46 430553899755630
-------------- ---------- ------------- ------------------
10:05:37 XLON 303 118.58 430553899755759
-------------- ---------- ------------- ------------------
10:05:37 XLON 13442 118.58 430553899755760
-------------- ---------- ------------- ------------------
10:06:46 XLON 11483 118.48 430553899756049
-------------- ---------- ------------- ------------------
10:08:42 XLON 10290 118.64 430553899756534
-------------- ---------- ------------- ------------------
10:08:43 XLON 3000 118.64 430553899756535
-------------- ---------- ------------- ------------------
10:09:46 XLON 10 118.86 430553899756808
-------------- ---------- ------------- ------------------
10:09:51 XLON 3000 118.86 430553899756817
-------------- ---------- ------------- ------------------
10:09:55 XLON 5695 118.82 430553899756837
-------------- ---------- ------------- ------------------
10:10:22 XLON 3833 118.94 430553899756930
-------------- ---------- ------------- ------------------
10:10:22 XLON 8838 118.94 430553899756931
-------------- ---------- ------------- ------------------
10:11:40 XLON 7732 118.86 430553899757157
-------------- ---------- ------------- ------------------
10:11:40 XLON 4399 118.86 430553899757158
-------------- ---------- ------------- ------------------
10:13:26 XLON 12400 118.98 430553899757427
-------------- ---------- ------------- ------------------
10:14:22 XLON 1926 119.02 430553899757625
-------------- ---------- ------------- ------------------
10:14:36 XLON 9371 119.08 430553899757674
-------------- ---------- ------------- ------------------
10:15:47 XLON 13674 119.00 430553899757874
-------------- ---------- ------------- ------------------
10:16:07 XLON 3097 119.04 430553899757946
-------------- ---------- ------------- ------------------
10:17:07 XLON 3000 119.10 430553899758084
-------------- ---------- ------------- ------------------
10:17:30 XLON 4392 119.14 430553899758121
-------------- ---------- ------------- ------------------
10:17:57 XLON 4426 118.96 430553899758181
-------------- ---------- ------------- ------------------
10:17:57 XLON 3120 118.96 430553899758182
-------------- ---------- ------------- ------------------
10:17:57 XLON 500 118.96 430553899758183
-------------- ---------- ------------- ------------------
10:17:57 XLON 3354 118.96 430553899758184
-------------- ---------- ------------- ------------------
10:19:06 XLON 3000 118.96 430553899758322
-------------- ---------- ------------- ------------------
10:19:06 XLON 2358 118.96 430553899758323
-------------- ---------- ------------- ------------------
10:19:31 XLON 5853 118.90 430553899758398
-------------- ---------- ------------- ------------------
10:20:06 XLON 220 118.88 430553899758527
-------------- ---------- ------------- ------------------
10:20:06 XLON 3000 118.88 430553899758528
-------------- ---------- ------------- ------------------
10:20:31 XLON 7996 118.96 430553899758601
-------------- ---------- ------------- ------------------
10:21:11 XLON 11000 118.90 430553899758732
-------------- ---------- ------------- ------------------
10:21:11 XLON 2239 118.90 430553899758733
-------------- ---------- ------------- ------------------
10:22:20 XLON 1432 118.96 430553899758907
-------------- ---------- ------------- ------------------
10:22:20 XLON 10262 118.96 430553899758908
-------------- ---------- ------------- ------------------
10:23:48 XLON 2998 118.92 430553899759185
-------------- ---------- ------------- ------------------
10:23:48 XLON 150 118.92 430553899759186
-------------- ---------- ------------- ------------------
10:24:23 XLON 13 118.92 430553899759241
-------------- ---------- ------------- ------------------
10:24:23 XLON 5611 118.92 430553899759242
-------------- ---------- ------------- ------------------
10:24:23 XLON 3000 118.90 430553899759248
-------------- ---------- ------------- ------------------
10:24:23 XLON 8694 118.90 430553899759249
-------------- ---------- ------------- ------------------
10:25:53 XLON 11168 118.86 430553899759436
-------------- ---------- ------------- ------------------
10:26:53 XLON 12059 118.86 430553899759636
-------------- ---------- ------------- ------------------
10:27:59 XLON 12946 118.80 430553899759938
-------------- ---------- ------------- ------------------
10:29:24 XLON 3000 118.94 430553899760154
-------------- ---------- ------------- ------------------
10:29:35 XLON 2630 118.96 430553899760174
-------------- ---------- ------------- ------------------
10:29:35 XLON 1200 118.96 430553899760175
-------------- ---------- ------------- ------------------
10:29:43 XLON 2 118.94 430553899760188
-------------- ---------- ------------- ------------------
10:29:43 XLON 4006 118.94 430553899760189
-------------- ---------- ------------- ------------------
10:30:30 XLON 10928 118.92 430553899760343
-------------- ---------- ------------- ------------------
10:31:44 XLON 2831 118.92 430553899760506
-------------- ---------- ------------- ------------------
10:31:44 XLON 2258 118.92 430553899760507
-------------- ---------- ------------- ------------------
10:31:49 XLON 3000 118.92 430553899760508
-------------- ---------- ------------- ------------------
10:32:36 XLON 3931 118.94 430553899760690
-------------- ---------- ------------- ------------------
10:32:36 XLON 1751 118.94 430553899760691
-------------- ---------- ------------- ------------------
10:32:36 XLON 8988 118.94 430553899760692
-------------- ---------- ------------- ------------------
10:34:04 XLON 1139 119.00 430553899760865
-------------- ---------- ------------- ------------------
10:34:04 XLON 2147 119.00 430553899760866
-------------- ---------- ------------- ------------------
10:34:22 XLON 3293 119.00 430553899760901
-------------- ---------- ------------- ------------------
10:35:09 XLON 14670 119.04 430553899760995
-------------- ---------- ------------- ------------------
10:37:28 XLON 3000 118.96 430553899761346
-------------- ---------- ------------- ------------------
10:37:28 XLON 2099 118.98 430553899761347
-------------- ---------- ------------- ------------------
10:37:28 XLON 3000 118.98 430553899761348
-------------- ---------- ------------- ------------------
10:37:28 XLON 1200 118.98 430553899761349
-------------- ---------- ------------- ------------------
10:37:28 XLON 3262 118.98 430553899761350
-------------- ---------- ------------- ------------------
10:37:28 XLON 1200 118.98 430553899761351
-------------- ---------- ------------- ------------------
10:37:28 XLON 909 118.98 430553899761352
-------------- ---------- ------------- ------------------
10:38:16 XLON 800 118.96 430553899761448
-------------- ---------- ------------- ------------------
10:38:40 XLON 2900 118.98 430553899761483
-------------- ---------- ------------- ------------------
10:38:40 XLON 5595 118.98 430553899761484
-------------- ---------- ------------- ------------------
10:38:40 XLON 5595 118.98 430553899761485
-------------- ---------- ------------- ------------------
10:38:40 XLON 580 118.98 430553899761486
-------------- ---------- ------------- ------------------
10:39:10 XLON 14670 119.00 430553899761552
-------------- ---------- ------------- ------------------
10:39:10 XLON 3000 119.00 430553899761558
-------------- ---------- ------------- ------------------
10:39:10 XLON 1863 119.00 430553899761559
-------------- ---------- ------------- ------------------
10:40:21 XLON 2765 118.80 430553899761855
-------------- ---------- ------------- ------------------
10:40:31 XLON 4364 118.80 430553899761858
-------------- ---------- ------------- ------------------
10:40:31 XLON 855 118.80 430553899761859
-------------- ---------- ------------- ------------------
10:42:28 XLON 8892 119.00 430553899762054
-------------- ---------- ------------- ------------------
10:42:34 XLON 3000 118.94 430553899762069
-------------- ---------- ------------- ------------------
10:42:34 XLON 1200 118.94 430553899762070
-------------- ---------- ------------- ------------------
10:42:34 XLON 2800 118.96 430553899762071
-------------- ---------- ------------- ------------------
10:42:34 XLON 1200 118.96 430553899762072
-------------- ---------- ------------- ------------------
10:42:34 XLON 1200 118.96 430553899762073
-------------- ---------- ------------- ------------------
10:42:34 XLON 3323 118.96 430553899762074
-------------- ---------- ------------- ------------------
10:42:34 XLON 349 118.96 430553899762075
-------------- ---------- ------------- ------------------
10:44:08 XLON 8626 119.08 430553899762206
-------------- ---------- ------------- ------------------
10:44:08 XLON 1764 119.08 430553899762207
-------------- ---------- ------------- ------------------
10:45:05 XLON 13221 119.02 430553899762325
-------------- ---------- ------------- ------------------
10:46:31 XLON 9631 118.96 430553899762567
-------------- ---------- ------------- ------------------
10:48:34 XLON 9895 119.02 430553899762888
-------------- ---------- ------------- ------------------
10:48:34 XLON 1200 119.00 430553899762893
-------------- ---------- ------------- ------------------
10:48:34 XLON 1200 119.00 430553899762894
-------------- ---------- ------------- ------------------
10:48:34 XLON 3000 119.02 430553899762895
-------------- ---------- ------------- ------------------
10:48:34 XLON 3000 119.02 430553899762896
-------------- ---------- ------------- ------------------
10:48:34 XLON 1200 119.02 430553899762897
-------------- ---------- ------------- ------------------
10:48:34 XLON 1200 119.02 430553899762898
-------------- ---------- ------------- ------------------
10:48:34 XLON 2895 119.02 430553899762899
-------------- ---------- ------------- ------------------
10:50:22 XLON 8818 119.08 430553899763130
-------------- ---------- ------------- ------------------
10:50:55 XLON 12509 118.94 430553899763303
-------------- ---------- ------------- ------------------
10:52:21 XLON 2713 119.02 430553899763482
-------------- ---------- ------------- ------------------
10:52:21 XLON 3916 119.02 430553899763483
-------------- ---------- ------------- ------------------
10:52:57 XLON 362 118.96 430553899763553
-------------- ---------- ------------- ------------------
10:53:11 XLON 3052 118.96 430553899763606
-------------- ---------- ------------- ------------------
10:53:11 XLON 10768 118.90 430553899763621
-------------- ---------- ------------- ------------------
10:53:26 XLON 42 118.94 430553899763650
-------------- ---------- ------------- ------------------
10:53:26 XLON 3314 118.94 430553899763651
-------------- ---------- ------------- ------------------
10:54:44 XLON 9198 119.00 430553899763810
-------------- ---------- ------------- ------------------
10:55:31 XLON 1427 118.90 430553899763884
-------------- ---------- ------------- ------------------
10:55:56 XLON 4551 118.90 430553899763902
-------------- ---------- ------------- ------------------
10:55:56 XLON 4513 118.90 430553899763903
-------------- ---------- ------------- ------------------
10:55:56 XLON 3150 118.82 430553899763909
-------------- ---------- ------------- ------------------
10:57:07 XLON 3000 118.74 430553899764125
-------------- ---------- ------------- ------------------
10:57:07 XLON 150 118.78 430553899764126
-------------- ---------- ------------- ------------------
10:57:12 XLON 961 118.78 430553899764132
-------------- ---------- ------------- ------------------
10:57:12 XLON 2260 118.78 430553899764133
-------------- ---------- ------------- ------------------
10:57:12 XLON 2129 118.78 430553899764134
-------------- ---------- ------------- ------------------
10:57:12 XLON 1875 118.78 430553899764135
-------------- ---------- ------------- ------------------
10:59:07 XLON 8983 118.72 430553899764343
-------------- ---------- ------------- ------------------
10:59:07 XLON 3919 118.70 430553899764348
-------------- ---------- ------------- ------------------
10:59:07 XLON 5869 118.70 430553899764349
-------------- ---------- ------------- ------------------
10:59:53 XLON 13965 118.66 430553899764415
-------------- ---------- ------------- ------------------
11:02:06 XLON 30 118.84 430553899764693
-------------- ---------- ------------- ------------------
11:02:11 XLON 3000 118.84 430553899764707
-------------- ---------- ------------- ------------------
11:02:11 XLON 2065 118.84 430553899764708
-------------- ---------- ------------- ------------------
11:02:13 XLON 4836 118.80 430553899764712
-------------- ---------- ------------- ------------------
11:03:17 XLON 3000 118.80 430553899764861
-------------- ---------- ------------- ------------------
11:03:17 XLON 3108 118.82 430553899764862
-------------- ---------- ------------- ------------------
11:03:17 XLON 1200 118.82 430553899764863
-------------- ---------- ------------- ------------------
11:03:17 XLON 3937 118.82 430553899764864
-------------- ---------- ------------- ------------------
11:05:14 XLON 11245 118.86 430553899765170
-------------- ---------- ------------- ------------------
11:05:14 XLON 11832 118.86 430553899765171
-------------- ---------- ------------- ------------------
11:07:35 XLON 12978 119.00 430553899765477
-------------- ---------- ------------- ------------------
11:07:44 XLON 9684 119.06 430553899765496
-------------- ---------- ------------- ------------------
11:09:15 XLON 13463 119.06 430553899765702
-------------- ---------- ------------- ------------------
11:10:34 XLON 305 119.14 430553899765977
-------------- ---------- ------------- ------------------
11:10:34 XLON 2517 119.14 430553899765978
-------------- ---------- ------------- ------------------
11:10:34 XLON 455 119.14 430553899765979
-------------- ---------- ------------- ------------------
11:10:34 XLON 1848 119.14 430553899765980
-------------- ---------- ------------- ------------------
11:10:37 XLON 3307 119.10 430553899765999
-------------- ---------- ------------- ------------------
11:11:38 XLON 12570 119.00 430553899766176
-------------- ---------- ------------- ------------------
11:12:58 XLON 9352 118.88 430553899766342
-------------- ---------- ------------- ------------------
11:12:58 XLON 1577 118.88 430553899766343
-------------- ---------- ------------- ------------------
11:13:20 XLON 3957 118.90 430553899766400
-------------- ---------- ------------- ------------------
11:15:20 XLON 1990 119.10 430553899766617
-------------- ---------- ------------- ------------------
11:15:20 XLON 1735 119.10 430553899766618
-------------- ---------- ------------- ------------------
11:15:20 XLON 2346 119.10 430553899766619
-------------- ---------- ------------- ------------------
11:15:20 XLON 3502 119.10 430553899766620
-------------- ---------- ------------- ------------------
11:16:00 XLON 3727 119.26 430553899766701
-------------- ---------- ------------- ------------------
11:16:00 XLON 2318 119.26 430553899766702
-------------- ---------- ------------- ------------------
11:16:05 XLON 4076 119.26 430553899766713
-------------- ---------- ------------- ------------------
11:16:05 XLON 2068 119.26 430553899766714
-------------- ---------- ------------- ------------------
11:17:22 XLON 5669 119.16 430553899766880
-------------- ---------- ------------- ------------------
11:17:22 XLON 7536 119.16 430553899766881
-------------- ---------- ------------- ------------------
11:18:27 XLON 12280 119.10 430553899766994
-------------- ---------- ------------- ------------------
11:19:51 XLON 10759 119.06 430553899767136
-------------- ---------- ------------- ------------------
11:22:29 XLON 3000 119.24 430553899767501
-------------- ---------- ------------- ------------------
11:22:41 XLON 11995 119.22 430553899767515
-------------- ---------- ------------- ------------------
11:23:13 XLON 7799 119.20 430553899767563
-------------- ---------- ------------- ------------------
11:24:37 XLON 12671 119.30 430553899767679
-------------- ---------- ------------- ------------------
11:26:17 XLON 3000 119.14 430553899767884
-------------- ---------- ------------- ------------------
11:26:17 XLON 1439 119.14 430553899767885
-------------- ---------- ------------- ------------------
11:26:17 XLON 3351 119.14 430553899767886
-------------- ---------- ------------- ------------------
11:26:23 XLON 1859 119.10 430553899767901
-------------- ---------- ------------- ------------------
11:26:23 XLON 1274 119.10 430553899767902
-------------- ---------- ------------- ------------------
11:27:59 XLON 604 119.16 430553899768096
-------------- ---------- ------------- ------------------
11:27:59 XLON 2648 119.16 430553899768097
-------------- ---------- ------------- ------------------
11:27:59 XLON 2648 119.16 430553899768098
-------------- ---------- ------------- ------------------
11:27:59 XLON 11853 119.16 430553899768099
-------------- ---------- ------------- ------------------
11:29:33 XLON 3200 119.12 430553899768273
-------------- ---------- ------------- ------------------
11:29:33 XLON 2624 119.14 430553899768274
-------------- ---------- ------------- ------------------
11:30:22 XLON 12767 119.08 430553899768358
-------------- ---------- ------------- ------------------
11:32:42 XLON 11025 119.04 430553899768659
-------------- ---------- ------------- ------------------
11:33:06 XLON 608 119.02 430553899768675
-------------- ---------- ------------- ------------------
11:33:06 XLON 11699 119.02 430553899768676
-------------- ---------- ------------- ------------------
11:34:55 XLON 3002 119.02 430553899768891
-------------- ---------- ------------- ------------------
11:35:55 XLON 8263 119.06 430553899769045
-------------- ---------- ------------- ------------------
11:35:55 XLON 3200 119.06 430553899769049
-------------- ---------- ------------- ------------------
11:35:55 XLON 3000 119.06 430553899769050
-------------- ---------- ------------- ------------------
11:35:55 XLON 1200 119.06 430553899769051
-------------- ---------- ------------- ------------------
11:35:55 XLON 5059 119.06 430553899769052
-------------- ---------- ------------- ------------------
11:37:37 XLON 12413 119.04 430553899769183
-------------- ---------- ------------- ------------------
11:39:12 XLON 10668 119.08 430553899769308
-------------- ---------- ------------- ------------------
11:39:58 XLON 11999 119.04 430553899769380
-------------- ---------- ------------- ------------------
11:41:24 XLON 8867 119.02 430553899769492
-------------- ---------- ------------- ------------------
11:41:24 XLON 3981 119.02 430553899769493
-------------- ---------- ------------- ------------------
11:43:23 XLON 3 119.00 430553899769690
-------------- ---------- ------------- ------------------
11:43:23 XLON 4267 119.00 430553899769691
-------------- ---------- ------------- ------------------
11:43:46 XLON 6433 119.08 430553899769718
-------------- ---------- ------------- ------------------
11:45:23 XLON 3000 119.22 430553899769923
-------------- ---------- ------------- ------------------
11:45:58 XLON 8928 119.18 430553899770006
-------------- ---------- ------------- ------------------
11:46:21 XLON 11711 119.26 430553899770137
-------------- ---------- ------------- ------------------
11:47:31 XLON 3000 119.26 430553899770285
-------------- ---------- ------------- ------------------
11:47:31 XLON 1200 119.26 430553899770286
-------------- ---------- ------------- ------------------
11:47:41 XLON 7676 119.34 430553899770310
-------------- ---------- ------------- ------------------
11:48:27 XLON 13191 119.30 430553899770393
-------------- ---------- ------------- ------------------
11:50:10 XLON 12432 119.24 430553899770569
-------------- ---------- ------------- ------------------
11:51:38 XLON 5935 119.30 430553899770752
-------------- ---------- ------------- ------------------
11:51:38 XLON 4610 119.30 430553899770753
-------------- ---------- ------------- ------------------
11:54:04 XLON 3000 119.30 430553899771039
-------------- ---------- ------------- ------------------
11:54:30 XLON 10130 119.32 430553899771067
-------------- ---------- ------------- ------------------
11:55:41 XLON 9939 119.44 430553899771177
-------------- ---------- ------------- ------------------
11:56:07 XLON 1993 119.54 430553899771289
-------------- ---------- ------------- ------------------
11:56:07 XLON 12594 119.54 430553899771290
-------------- ---------- ------------- ------------------
11:57:57 XLON 11342 119.64 430553899771530
-------------- ---------- ------------- ------------------
11:59:22 XLON 9580 119.62 430553899771704
-------------- ---------- ------------- ------------------
12:01:39 XLON 11885 119.52 430553899771989
-------------- ---------- ------------- ------------------
12:01:39 XLON 3000 119.48 430553899771991
-------------- ---------- ------------- ------------------
12:01:44 XLON 12066 119.46 430553899771995
-------------- ---------- ------------- ------------------
12:03:30 XLON 3682 119.50 430553899772196
-------------- ---------- ------------- ------------------
12:04:22 XLON 2700 119.54 430553899772335
-------------- ---------- ------------- ------------------
12:04:22 XLON 1797 119.54 430553899772336
-------------- ---------- ------------- ------------------
12:04:38 XLON 12195 119.50 430553899772348
-------------- ---------- ------------- ------------------
12:05:21 XLON 420 119.32 430553899772427
-------------- ---------- ------------- ------------------
12:05:31 XLON 1888 119.32 430553899772435
-------------- ---------- ------------- ------------------
12:05:50 XLON 11344 119.32 430553899772462
-------------- ---------- ------------- ------------------
12:08:01 XLON 9201 119.26 430553899772676
-------------- ---------- ------------- ------------------
12:08:01 XLON 876 119.26 430553899772677
-------------- ---------- ------------- ------------------
12:09:05 XLON 12355 119.30 430553899772804
-------------- ---------- ------------- ------------------
12:10:57 XLON 8676 119.32 430553899773027
-------------- ---------- ------------- ------------------
12:10:57 XLON 3865 119.32 430553899773028
-------------- ---------- ------------- ------------------
12:12:54 XLON 1645 119.44 430553899773209
-------------- ---------- ------------- ------------------
12:12:54 XLON 3000 119.44 430553899773210
-------------- ---------- ------------- ------------------
12:12:54 XLON 1678 119.46 430553899773211
-------------- ---------- ------------- ------------------
12:13:23 XLON 2597 119.42 430553899773256
-------------- ---------- ------------- ------------------
12:13:23 XLON 1739 119.42 430553899773257
-------------- ---------- ------------- ------------------
12:13:23 XLON 4200 119.42 430553899773268
-------------- ---------- ------------- ------------------
12:13:23 XLON 2870 119.42 430553899773269
-------------- ---------- ------------- ------------------
12:14:37 XLON 3000 119.42 430553899773397
-------------- ---------- ------------- ------------------
12:15:29 XLON 3000 119.38 430553899773489
-------------- ---------- ------------- ------------------
12:15:38 XLON 11586 119.34 430553899773518
-------------- ---------- ------------- ------------------
12:18:07 XLON 3000 119.20 430553899773679
-------------- ---------- ------------- ------------------
12:18:07 XLON 3000 119.22 430553899773680
-------------- ---------- ------------- ------------------
12:18:07 XLON 3200 119.22 430553899773681
-------------- ---------- ------------- ------------------
12:18:07 XLON 1200 119.22 430553899773682
-------------- ---------- ------------- ------------------
12:18:07 XLON 386 119.22 430553899773683
-------------- ---------- ------------- ------------------
12:19:25 XLON 8780 119.22 430553899773777
-------------- ---------- ------------- ------------------
12:19:25 XLON 5524 119.22 430553899773778
-------------- ---------- ------------- ------------------
12:22:05 XLON 8009 119.32 430553899774035
-------------- ---------- ------------- ------------------
12:22:05 XLON 1385 119.32 430553899774036
-------------- ---------- ------------- ------------------
12:22:05 XLON 3000 119.32 430553899774042
-------------- ---------- ------------- ------------------
12:22:05 XLON 1200 119.32 430553899774043
-------------- ---------- ------------- ------------------
12:22:05 XLON 3231 119.32 430553899774044
-------------- ---------- ------------- ------------------
12:22:05 XLON 1200 119.32 430553899774045
-------------- ---------- ------------- ------------------
12:22:05 XLON 114 119.32 430553899774046
-------------- ---------- ------------- ------------------
12:23:01 XLON 5672 119.26 430553899774137
-------------- ---------- ------------- ------------------
12:24:42 XLON 10698 119.26 430553899774310
-------------- ---------- ------------- ------------------
12:25:51 XLON 11290 119.28 430553899774406
-------------- ---------- ------------- ------------------
12:28:30 XLON 3000 119.28 430553899774683
-------------- ---------- ------------- ------------------
12:28:30 XLON 2300 119.28 430553899774684
-------------- ---------- ------------- ------------------
12:28:30 XLON 1200 119.28 430553899774685
-------------- ---------- ------------- ------------------
12:28:30 XLON 1788 119.28 430553899774686
-------------- ---------- ------------- ------------------
12:29:02 XLON 2200 119.26 430553899774747
-------------- ---------- ------------- ------------------
12:29:02 XLON 3000 119.26 430553899774748
-------------- ---------- ------------- ------------------
12:29:02 XLON 297 119.26 430553899774749
-------------- ---------- ------------- ------------------
12:30:16 XLON 3490 119.28 430553899774899
-------------- ---------- ------------- ------------------
12:30:16 XLON 5544 119.28 430553899774900
-------------- ---------- ------------- ------------------
12:31:53 XLON 3000 119.24 430553899775031
-------------- ---------- ------------- ------------------
12:31:53 XLON 3000 119.26 430553899775032
-------------- ---------- ------------- ------------------
12:31:53 XLON 3139 119.26 430553899775033
-------------- ---------- ------------- ------------------
12:31:53 XLON 2677 119.26 430553899775034
-------------- ---------- ------------- ------------------
12:33:23 XLON 13512 119.08 430553899775151
-------------- ---------- ------------- ------------------
12:35:11 XLON 3000 119.10 430553899775338
-------------- ---------- ------------- ------------------
12:35:26 XLON 3000 119.10 430553899775356
-------------- ---------- ------------- ------------------
12:35:29 XLON 4229 119.06 430553899775369
-------------- ---------- ------------- ------------------
12:36:06 XLON 3000 118.90 430553899775471
-------------- ---------- ------------- ------------------
12:36:06 XLON 2200 118.90 430553899775472
-------------- ---------- ------------- ------------------
12:36:06 XLON 9470 118.90 430553899775473
-------------- ---------- ------------- ------------------
12:38:09 XLON 499 118.92 430553899775772
-------------- ---------- ------------- ------------------
12:38:09 XLON 366 118.92 430553899775773
-------------- ---------- ------------- ------------------
12:38:11 XLON 2366 118.92 430553899775776
-------------- ---------- ------------- ------------------
12:39:22 XLON 1538 119.00 430553899775872
-------------- ---------- ------------- ------------------
12:39:22 XLON 4267 119.00 430553899775873
-------------- ---------- ------------- ------------------
12:40:43 XLON 11823 119.08 430553899776039
-------------- ---------- ------------- ------------------
12:40:43 XLON 3200 119.08 430553899776040
-------------- ---------- ------------- ------------------
12:40:43 XLON 268 119.08 430553899776041
-------------- ---------- ------------- ------------------
12:40:43 XLON 1097 119.08 430553899776042
-------------- ---------- ------------- ------------------
12:41:31 XLON 62 119.06 430553899776103
-------------- ---------- ------------- ------------------
12:41:31 XLON 2253 119.06 430553899776104
-------------- ---------- ------------- ------------------
12:41:31 XLON 3000 119.06 430553899776105
-------------- ---------- ------------- ------------------
12:41:31 XLON 1671 119.06 430553899776106
-------------- ---------- ------------- ------------------
12:41:36 XLON 612 119.06 430553899776127
-------------- ---------- ------------- ------------------
12:41:36 XLON 2594 119.06 430553899776128
-------------- ---------- ------------- ------------------
12:43:02 XLON 3000 119.12 430553899776244
-------------- ---------- ------------- ------------------
12:43:02 XLON 5890 119.12 430553899776245
-------------- ---------- ------------- ------------------
12:44:23 XLON 3231 119.10 430553899776357
-------------- ---------- ------------- ------------------
12:44:23 XLON 358 119.10 430553899776358
-------------- ---------- ------------- ------------------
12:45:03 XLON 8235 119.14 430553899776408
-------------- ---------- ------------- ------------------
12:45:03 XLON 3000 119.14 430553899776409
-------------- ---------- ------------- ------------------
12:45:18 XLON 2682 119.12 430553899776426
-------------- ---------- ------------- ------------------
12:45:18 XLON 8206 119.12 430553899776427
-------------- ---------- ------------- ------------------
12:46:52 XLON 11170 119.10 430553899776618
-------------- ---------- ------------- ------------------
12:49:01 XLON 3000 118.94 430553899776858
-------------- ---------- ------------- ------------------
12:49:11 XLON 3000 119.06 430553899776893
-------------- ---------- ------------- ------------------
12:49:11 XLON 150 119.06 430553899776894
-------------- ---------- ------------- ------------------
12:49:22 XLON 4341 119.06 430553899776931
-------------- ---------- ------------- ------------------
12:50:34 XLON 11855 119.10 430553899777079
-------------- ---------- ------------- ------------------
12:53:22 XLON 11888 119.18 430553899777323
-------------- ---------- ------------- ------------------
12:53:48 XLON 1458 119.30 430553899777376
-------------- ---------- ------------- ------------------
12:53:48 XLON 2268 119.30 430553899777377
-------------- ---------- ------------- ------------------
12:53:48 XLON 3000 119.30 430553899777378
-------------- ---------- ------------- ------------------
12:54:45 XLON 3272 119.36 430553899777450
-------------- ---------- ------------- ------------------
12:54:46 XLON 14670 119.36 430553899777468
-------------- ---------- ------------- ------------------
12:54:46 XLON 3000 119.26 430553899777479
-------------- ---------- ------------- ------------------
12:57:02 XLON 3150 119.50 430553899777778
-------------- ---------- ------------- ------------------
12:57:10 XLON 2862 119.54 430553899777814
-------------- ---------- ------------- ------------------
12:57:10 XLON 1815 119.54 430553899777815
-------------- ---------- ------------- ------------------
12:58:14 XLON 2757 119.46 430553899777934
-------------- ---------- ------------- ------------------
12:58:14 XLON 3000 119.46 430553899777935
-------------- ---------- ------------- ------------------
12:58:14 XLON 5710 119.48 430553899777936
-------------- ---------- ------------- ------------------
12:58:14 XLON 310 119.48 430553899777937
-------------- ---------- ------------- ------------------
12:59:29 XLON 12284 119.44 430553899778051
-------------- ---------- ------------- ------------------
13:01:49 XLON 7209 119.48 430553899778316
-------------- ---------- ------------- ------------------
13:01:49 XLON 1573 119.48 430553899778317
-------------- ---------- ------------- ------------------
13:01:49 XLON 2093 119.48 430553899778318
-------------- ---------- ------------- ------------------
13:01:49 XLON 1488 119.48 430553899778319
-------------- ---------- ------------- ------------------
13:03:11 XLON 6419 119.66 430553899778446
-------------- ---------- ------------- ------------------
13:03:11 XLON 3000 119.66 430553899778447
-------------- ---------- ------------- ------------------
13:03:11 XLON 2746 119.66 430553899778448
-------------- ---------- ------------- ------------------
13:03:43 XLON 11886 119.64 430553899778497
-------------- ---------- ------------- ------------------
13:05:08 XLON 11919 119.66 430553899778582
-------------- ---------- ------------- ------------------
13:06:18 XLON 8799 119.72 430553899778750
-------------- ---------- ------------- ------------------
13:06:18 XLON 2264 119.72 430553899778751
-------------- ---------- ------------- ------------------
13:07:43 XLON 12209 119.76 430553899778924
-------------- ---------- ------------- ------------------
13:09:35 XLON 13593 119.74 430553899779124
-------------- ---------- ------------- ------------------
13:11:24 XLON 9080 119.82 430553899779318
-------------- ---------- ------------- ------------------
13:13:27 XLON 3077 119.86 430553899779503
-------------- ---------- ------------- ------------------
13:13:27 XLON 3000 119.86 430553899779504
-------------- ---------- ------------- ------------------
13:13:27 XLON 1700 119.86 430553899779505
-------------- ---------- ------------- ------------------
13:13:27 XLON 4120 119.86 430553899779506
-------------- ---------- ------------- ------------------
13:14:47 XLON 2149 119.84 430553899779794
-------------- ---------- ------------- ------------------
13:14:59 XLON 1012 119.84 430553899779824
-------------- ---------- ------------- ------------------
13:15:03 XLON 1763 119.84 430553899779829
-------------- ---------- ------------- ------------------
13:15:25 XLON 6844 119.84 430553899779845
-------------- ---------- ------------- ------------------
13:16:04 XLON 4345 119.82 430553899779916
-------------- ---------- ------------- ------------------
13:16:04 XLON 7614 119.82 430553899779917
-------------- ---------- ------------- ------------------
13:18:14 XLON 4105 119.88 430553899780136
-------------- ---------- ------------- ------------------
13:18:14 XLON 5250 119.88 430553899780137
-------------- ---------- ------------- ------------------
13:18:14 XLON 4293 119.88 430553899780138
-------------- ---------- ------------- ------------------
13:18:14 XLON 644 119.88 430553899780139
-------------- ---------- ------------- ------------------
13:19:30 XLON 10455 119.90 430553899780248
-------------- ---------- ------------- ------------------
13:19:46 XLON 6045 119.90 430553899780273
-------------- ---------- ------------- ------------------
13:19:46 XLON 3886 119.90 430553899780274
-------------- ---------- ------------- ------------------
13:19:46 XLON 2708 119.90 430553899780275
-------------- ---------- ------------- ------------------
13:21:13 XLON 3000 119.82 430553899780417
-------------- ---------- ------------- ------------------
13:21:13 XLON 4177 119.82 430553899780418
-------------- ---------- ------------- ------------------
13:21:13 XLON 2770 119.82 430553899780419
-------------- ---------- ------------- ------------------
13:22:33 XLON 1587 119.76 430553899780602
-------------- ---------- ------------- ------------------
13:22:33 XLON 13083 119.76 430553899780603
-------------- ---------- ------------- ------------------
13:24:21 XLON 3000 119.64 430553899780770
-------------- ---------- ------------- ------------------
13:24:21 XLON 150 119.64 430553899780771
-------------- ---------- ------------- ------------------
13:24:24 XLON 5894 119.64 430553899780773
-------------- ---------- ------------- ------------------
13:25:54 XLON 11765 119.64 430553899781025
-------------- ---------- ------------- ------------------
13:26:22 XLON 7000 119.60 430553899781121
-------------- ---------- ------------- ------------------
13:26:22 XLON 7400 119.60 430553899781122
-------------- ---------- ------------- ------------------
13:28:17 XLON 3150 119.62 430553899781390
-------------- ---------- ------------- ------------------
13:28:17 XLON 14670 119.64 430553899781387
-------------- ---------- ------------- ------------------
13:30:16 XLON 9133 119.60 430553899781705
-------------- ---------- ------------- ------------------
13:31:04 XLON 13494 119.48 430553899781787
-------------- ---------- ------------- ------------------
13:32:19 XLON 3000 119.60 430553899782015
-------------- ---------- ------------- ------------------
13:32:57 XLON 8343 119.60 430553899782124
-------------- ---------- ------------- ------------------
13:32:57 XLON 3000 119.62 430553899782131
-------------- ---------- ------------- ------------------
13:32:57 XLON 150 119.62 430553899782132
-------------- ---------- ------------- ------------------
13:33:05 XLON 10639 119.58 430553899782191
-------------- ---------- ------------- ------------------
13:34:03 XLON 3000 119.48 430553899782302
-------------- ---------- ------------- ------------------
13:34:03 XLON 8987 119.48 430553899782307
-------------- ---------- ------------- ------------------
13:35:42 XLON 3000 119.54 430553899782532
-------------- ---------- ------------- ------------------
13:35:42 XLON 8586 119.56 430553899782533
-------------- ---------- ------------- ------------------
13:36:43 XLON 3000 119.50 430553899782633
-------------- ---------- ------------- ------------------
13:36:47 XLON 7672 119.48 430553899782637
-------------- ---------- ------------- ------------------
13:36:47 XLON 1761 119.48 430553899782638
-------------- ---------- ------------- ------------------
13:37:28 XLON 12689 119.54 430553899782752
-------------- ---------- ------------- ------------------
13:37:28 XLON 1981 119.54 430553899782753
-------------- ---------- ------------- ------------------
13:39:21 XLON 8408 119.62 430553899783111
-------------- ---------- ------------- ------------------
13:39:21 XLON 1977 119.62 430553899783112
-------------- ---------- ------------- ------------------
13:40:12 XLON 3000 119.56 430553899783364
-------------- ---------- ------------- ------------------
13:40:21 XLON 3000 119.56 430553899783394
-------------- ---------- ------------- ------------------
13:40:21 XLON 6433 119.56 430553899783395
-------------- ---------- ------------- ------------------
13:40:21 XLON 3000 119.56 430553899783406
-------------- ---------- ------------- ------------------
13:41:06 XLON 3000 119.64 430553899783525
-------------- ---------- ------------- ------------------
13:41:06 XLON 1200 119.64 430553899783526
-------------- ---------- ------------- ------------------
13:41:06 XLON 3822 119.64 430553899783527
-------------- ---------- ------------- ------------------
13:41:06 XLON 1200 119.64 430553899783528
-------------- ---------- ------------- ------------------
13:41:06 XLON 192 119.66 430553899783529
-------------- ---------- ------------- ------------------
13:42:54 XLON 2852 119.58 430553899783871
-------------- ---------- ------------- ------------------
13:42:54 XLON 2567 119.58 430553899783872
-------------- ---------- ------------- ------------------
13:43:10 XLON 6582 119.58 430553899783925
-------------- ---------- ------------- ------------------
13:43:34 XLON 1533 119.62 430553899784017
-------------- ---------- ------------- ------------------
13:43:34 XLON 5431 119.62 430553899784018
-------------- ---------- ------------- ------------------
13:43:50 XLON 3058 119.62 430553899784058
-------------- ---------- ------------- ------------------
13:44:37 XLON 5099 119.50 430553899784197
-------------- ---------- ------------- ------------------
13:44:37 XLON 2092 119.50 430553899784198
-------------- ---------- ------------- ------------------
13:44:37 XLON 3838 119.50 430553899784202
-------------- ---------- ------------- ------------------
13:44:41 XLON 3641 119.50 430553899784208
-------------- ---------- ------------- ------------------
13:44:42 XLON 3000 119.46 430553899784216
-------------- ---------- ------------- ------------------
13:44:42 XLON 222 119.46 430553899784217
-------------- ---------- ------------- ------------------
13:45:30 XLON 3000 119.46 430553899784323
-------------- ---------- ------------- ------------------
13:45:30 XLON 150 119.46 430553899784324
-------------- ---------- ------------- ------------------
13:45:42 XLON 497 119.46 430553899784358
-------------- ---------- ------------- ------------------
13:45:42 XLON 1373 119.46 430553899784359
-------------- ---------- ------------- ------------------
13:45:42 XLON 4952 119.46 430553899784360
-------------- ---------- ------------- ------------------
13:45:42 XLON 3000 119.44 430553899784361
-------------- ---------- ------------- ------------------
13:45:42 XLON 2459 119.46 430553899784362
-------------- ---------- ------------- ------------------
13:46:40 XLON 3000 119.54 430553899784526
-------------- ---------- ------------- ------------------
13:46:40 XLON 3515 119.54 430553899784527
-------------- ---------- ------------- ------------------
13:46:40 XLON 545 119.54 430553899784528
-------------- ---------- ------------- ------------------
13:47:38 XLON 12920 119.54 430553899784604
-------------- ---------- ------------- ------------------
13:48:21 XLON 13046 119.50 430553899784796
-------------- ---------- ------------- ------------------
13:50:29 XLON 2224 119.62 430553899785058
-------------- ---------- ------------- ------------------
13:50:29 XLON 3000 119.62 430553899785059
-------------- ---------- ------------- ------------------
13:50:34 XLON 924 119.68 430553899785071
-------------- ---------- ------------- ------------------
13:50:34 XLON 3000 119.68 430553899785072
-------------- ---------- ------------- ------------------
13:50:34 XLON 3018 119.68 430553899785073
-------------- ---------- ------------- ------------------
13:50:49 XLON 14670 119.66 430553899785111
-------------- ---------- ------------- ------------------
13:51:37 XLON 10247 119.62 430553899785277
-------------- ---------- ------------- ------------------
13:53:02 XLON 13706 119.60 430553899785441
-------------- ---------- ------------- ------------------
13:54:02 XLON 969 119.56 430553899785617
-------------- ---------- ------------- ------------------
13:54:02 XLON 2053 119.56 430553899785618
-------------- ---------- ------------- ------------------
13:54:02 XLON 10129 119.56 430553899785619
-------------- ---------- ------------- ------------------
13:55:41 XLON 9756 119.42 430553899785825
-------------- ---------- ------------- ------------------
13:56:34 XLON 13412 119.36 430553899785944
-------------- ---------- ------------- ------------------
13:57:32 XLON 13070 119.32 430553899786114
-------------- ---------- ------------- ------------------
14:00:43 XLON 8699 119.42 430553899786704
-------------- ---------- ------------- ------------------
14:00:43 XLON 3000 119.42 430553899786713
-------------- ---------- ------------- ------------------
14:00:43 XLON 4904 119.42 430553899786714
-------------- ---------- ------------- ------------------
14:00:43 XLON 1200 119.42 430553899786715
-------------- ---------- ------------- ------------------
14:00:43 XLON 1200 119.42 430553899786716
-------------- ---------- ------------- ------------------
14:00:43 XLON 4366 119.42 430553899786717
-------------- ---------- ------------- ------------------
14:02:09 XLON 12369 119.52 430553899786880
-------------- ---------- ------------- ------------------
14:02:09 XLON 3000 119.52 430553899786890
-------------- ---------- ------------- ------------------
14:02:09 XLON 1200 119.52 430553899786891
-------------- ---------- ------------- ------------------
14:02:09 XLON 1200 119.52 430553899786892
-------------- ---------- ------------- ------------------
14:02:09 XLON 5093 119.52 430553899786893
-------------- ---------- ------------- ------------------
14:02:09 XLON 3480 119.52 430553899786894
-------------- ---------- ------------- ------------------
14:04:01 XLON 10961 119.52 430553899787252
-------------- ---------- ------------- ------------------
14:04:37 XLON 5239 119.52 430553899787368
-------------- ---------- ------------- ------------------
14:04:37 XLON 9431 119.52 430553899787369
-------------- ---------- ------------- ------------------
14:05:45 XLON 10798 119.62 430553899787604
-------------- ---------- ------------- ------------------
14:07:03 XLON 43 119.66 430553899787930
-------------- ---------- ------------- ------------------
14:07:10 XLON 882 119.70 430553899787939
-------------- ---------- ------------- ------------------
14:07:39 XLON 5511 119.66 430553899788014
-------------- ---------- ------------- ------------------
14:07:39 XLON 5464 119.66 430553899788015
-------------- ---------- ------------- ------------------
14:07:52 XLON 14628 119.68 430553899788048
-------------- ---------- ------------- ------------------
14:08:52 XLON 8226 119.74 430553899788274
-------------- ---------- ------------- ------------------
14:08:52 XLON 4176 119.74 430553899788275
-------------- ---------- ------------- ------------------
14:10:39 XLON 292 119.86 430553899788664
-------------- ---------- ------------- ------------------
14:10:39 XLON 1782 119.86 430553899788665
-------------- ---------- ------------- ------------------
14:11:09 XLON 1842 119.86 430553899788739
-------------- ---------- ------------- ------------------
14:11:09 XLON 2311 119.86 430553899788740
-------------- ---------- ------------- ------------------
14:11:09 XLON 4287 119.86 430553899788733
-------------- ---------- ------------- ------------------
14:11:09 XLON 3157 119.86 430553899788734
-------------- ---------- ------------- ------------------
14:11:09 XLON 818 119.86 430553899788735
-------------- ---------- ------------- ------------------
14:11:22 XLON 6016 119.84 430553899788768
-------------- ---------- ------------- ------------------
14:11:22 XLON 3375 119.84 430553899788769
-------------- ---------- ------------- ------------------
14:12:45 XLON 12153 119.84 430553899788958
-------------- ---------- ------------- ------------------
14:13:43 XLON 7587 119.80 430553899789125
-------------- ---------- ------------- ------------------
14:13:43 XLON 4861 119.80 430553899789126
-------------- ---------- ------------- ------------------
14:16:43 XLON 2313 119.80 430553899789636
-------------- ---------- ------------- ------------------
14:16:43 XLON 12357 119.80 430553899789637
-------------- ---------- ------------- ------------------
14:16:46 XLON 3339 119.76 430553899789644
-------------- ---------- ------------- ------------------
14:16:46 XLON 6322 119.76 430553899789645
-------------- ---------- ------------- ------------------
14:17:33 XLON 3000 119.74 430553899789837
-------------- ---------- ------------- ------------------
14:17:33 XLON 9264 119.74 430553899789838
-------------- ---------- ------------- ------------------
14:20:21 XLON 41 119.82 430553899790283
-------------- ---------- ------------- ------------------
14:20:21 XLON 1497 119.82 430553899790276
-------------- ---------- ------------- ------------------
14:20:21 XLON 13173 119.82 430553899790277
-------------- ---------- ------------- ------------------
14:20:48 XLON 3000 119.78 430553899790343
-------------- ---------- ------------- ------------------
14:20:49 XLON 3586 119.76 430553899790345
-------------- ---------- ------------- ------------------
14:20:55 XLON 11084 119.76 430553899790357
-------------- ---------- ------------- ------------------
14:20:55 XLON 3000 119.76 430553899790359
-------------- ---------- ------------- ------------------
14:20:55 XLON 30 119.78 430553899790360
-------------- ---------- ------------- ------------------
14:20:55 XLON 152 119.78 430553899790361
-------------- ---------- ------------- ------------------
14:21:00 XLON 2848 119.78 430553899790363
-------------- ---------- ------------- ------------------
14:21:00 XLON 634 119.78 430553899790364
-------------- ---------- ------------- ------------------
14:21:12 XLON 13321 119.74 430553899790421
-------------- ---------- ------------- ------------------
14:22:22 XLON 12913 119.72 430553899790687
-------------- ---------- ------------- ------------------
14:23:34 XLON 4288 119.74 430553899790959
-------------- ---------- ------------- ------------------
14:23:34 XLON 5975 119.74 430553899790960
-------------- ---------- ------------- ------------------
14:24:47 XLON 2 119.86 430553899791194
-------------- ---------- ------------- ------------------
14:25:00 XLON 11715 119.84 430553899791234
-------------- ---------- ------------- ------------------
14:25:00 XLON 78 119.84 430553899791235
-------------- ---------- ------------- ------------------
14:25:10 XLON 13145 119.84 430553899791451
-------------- ---------- ------------- ------------------
14:26:01 XLON 3000 119.82 430553899791806
-------------- ---------- ------------- ------------------
14:26:01 XLON 150 119.82 430553899791807
-------------- ---------- ------------- ------------------
14:26:20 XLON 8801 119.84 430553899791884
-------------- ---------- ------------- ------------------
14:26:47 XLON 2000 119.92 430553899792022
-------------- ---------- ------------- ------------------
14:26:47 XLON 1970 119.92 430553899792023
-------------- ---------- ------------- ------------------
14:26:47 XLON 1200 119.92 430553899792024
-------------- ---------- ------------- ------------------
14:26:47 XLON 4700 119.92 430553899792025
-------------- ---------- ------------- ------------------
14:26:52 XLON 2617 119.90 430553899792058
-------------- ---------- ------------- ------------------
14:26:52 XLON 2705 119.90 430553899792059
-------------- ---------- ------------- ------------------
14:27:22 XLON 9632 119.88 430553899792154
-------------- ---------- ------------- ------------------
14:27:40 XLON 1200 119.88 430553899792253
-------------- ---------- ------------- ------------------
14:27:40 XLON 1200 119.88 430553899792254
-------------- ---------- ------------- ------------------
14:27:40 XLON 3000 119.90 430553899792255
-------------- ---------- ------------- ------------------
14:27:40 XLON 1200 119.90 430553899792256
-------------- ---------- ------------- ------------------
14:27:40 XLON 3539 119.90 430553899792257
-------------- ---------- ------------- ------------------
14:27:40 XLON 1200 119.90 430553899792258
-------------- ---------- ------------- ------------------
14:27:40 XLON 1420 119.90 430553899792259
-------------- ---------- ------------- ------------------
14:28:40 XLON 12065 119.90 430553899792379
-------------- ---------- ------------- ------------------
14:29:10 XLON 13089 119.90 430553899792491
-------------- ---------- ------------- ------------------
14:29:52 XLON 7577 119.80 430553899792599
-------------- ---------- ------------- ------------------
14:30:00 XLON 1351 119.80 430553899792646
-------------- ---------- ------------- ------------------
14:30:00 XLON 1000 119.80 430553899792647
-------------- ---------- ------------- ------------------
14:30:00 XLON 2134 119.80 430553899792654
-------------- ---------- ------------- ------------------
14:30:00 XLON 1200 119.86 430553899792658
-------------- ---------- ------------- ------------------
14:30:00 XLON 1808 119.88 430553899792659
-------------- ---------- ------------- ------------------
14:30:00 XLON 3180 119.88 430553899792660
-------------- ---------- ------------- ------------------
14:30:25 XLON 3000 119.78 430553899793148
-------------- ---------- ------------- ------------------
14:30:25 XLON 1990 119.78 430553899793149
-------------- ---------- ------------- ------------------
14:30:40 XLON 3000 119.68 430553899793255
-------------- ---------- ------------- ------------------
14:30:40 XLON 207 119.70 430553899793256
-------------- ---------- ------------- ------------------
14:31:03 XLON 10392 119.66 430553899793407
-------------- ---------- ------------- ------------------
14:31:24 XLON 13235 119.70 430553899793584
-------------- ---------- ------------- ------------------
14:31:58 XLON 1097 119.74 430553899793824
-------------- ---------- ------------- ------------------
14:31:58 XLON 10894 119.74 430553899793825
-------------- ---------- ------------- ------------------
14:32:53 XLON 3000 119.70 430553899794103
-------------- ---------- ------------- ------------------
14:32:53 XLON 1200 119.70 430553899794104
-------------- ---------- ------------- ------------------
14:32:53 XLON 4394 119.70 430553899794105
-------------- ---------- ------------- ------------------
14:32:53 XLON 1200 119.70 430553899794106
-------------- ---------- ------------- ------------------
14:32:53 XLON 2311 119.70 430553899794107
-------------- ---------- ------------- ------------------
14:33:38 XLON 4350 119.88 430553899794252
-------------- ---------- ------------- ------------------
14:33:38 XLON 3328 119.88 430553899794253
-------------- ---------- ------------- ------------------
14:33:57 XLON 1544 119.88 430553899794349
-------------- ---------- ------------- ------------------
14:33:57 XLON 4491 119.88 430553899794350
-------------- ---------- ------------- ------------------
14:34:02 XLON 8555 119.90 430553899794388
-------------- ---------- ------------- ------------------
14:34:20 XLON 14670 119.90 430553899794480
-------------- ---------- ------------- ------------------
14:34:20 XLON 3000 119.90 430553899794485
-------------- ---------- ------------- ------------------
14:35:25 XLON 10228 119.90 430553899794796
-------------- ---------- ------------- ------------------
14:35:25 XLON 3000 119.90 430553899794802
-------------- ---------- ------------- ------------------
14:35:25 XLON 1200 119.90 430553899794803
-------------- ---------- ------------- ------------------
14:35:25 XLON 8985 119.90 430553899794804
-------------- ---------- ------------- ------------------
14:35:48 XLON 13011 119.84 430553899794958
-------------- ---------- ------------- ------------------
14:36:36 XLON 209 119.78 430553899795202
-------------- ---------- ------------- ------------------
14:36:36 XLON 913 119.78 430553899795203
-------------- ---------- ------------- ------------------
14:36:36 XLON 9784 119.78 430553899795204
-------------- ---------- ------------- ------------------
14:36:36 XLON 10271 119.78 430553899795212
-------------- ---------- ------------- ------------------
14:37:41 XLON 4037 119.84 430553899795463
-------------- ---------- ------------- ------------------
14:37:41 XLON 5536 119.84 430553899795464
-------------- ---------- ------------- ------------------
14:37:41 XLON 3070 119.84 430553899795465
-------------- ---------- ------------- ------------------
14:38:13 XLON 856 119.84 430553899795572
-------------- ---------- ------------- ------------------
14:38:13 XLON 13814 119.84 430553899795573
-------------- ---------- ------------- ------------------
14:38:14 XLON 59 119.84 430553899795575
-------------- ---------- ------------- ------------------
14:38:14 XLON 3000 119.84 430553899795576
-------------- ---------- ------------- ------------------
14:38:19 XLON 1500 119.84 430553899795610
-------------- ---------- ------------- ------------------
14:38:19 XLON 2107 119.84 430553899795611
-------------- ---------- ------------- ------------------
14:38:19 XLON 3000 119.84 430553899795612
-------------- ---------- ------------- ------------------
14:38:19 XLON 4820 119.84 430553899795613
-------------- ---------- ------------- ------------------
14:38:30 XLON 3000 119.80 430553899795622
-------------- ---------- ------------- ------------------
14:38:30 XLON 150 119.80 430553899795623
-------------- ---------- ------------- ------------------
14:38:46 XLON 2971 119.84 430553899795717
-------------- ---------- ------------- ------------------
14:38:46 XLON 1200 119.84 430553899795718
-------------- ---------- ------------- ------------------
14:38:46 XLON 1341 119.84 430553899795719
-------------- ---------- ------------- ------------------
14:38:46 XLON 1796 119.84 430553899795720
-------------- ---------- ------------- ------------------
14:38:46 XLON 1200 119.84 430553899795721
-------------- ---------- ------------- ------------------
14:38:46 XLON 1674 119.84 430553899795722
-------------- ---------- ------------- ------------------
14:38:46 XLON 4901 119.82 430553899795728
-------------- ---------- ------------- ------------------
14:38:53 XLON 1012 119.82 430553899795762
-------------- ---------- ------------- ------------------
14:38:53 XLON 1000 119.82 430553899795764
-------------- ---------- ------------- ------------------
14:38:53 XLON 1030 119.82 430553899795765
-------------- ---------- ------------- ------------------
14:39:15 XLON 2324 119.84 430553899795858
-------------- ---------- ------------- ------------------
14:39:15 XLON 1537 119.84 430553899795859
-------------- ---------- ------------- ------------------
14:39:22 XLON 1479 119.84 430553899795882
-------------- ---------- ------------- ------------------
14:39:22 XLON 5956 119.84 430553899795883
-------------- ---------- ------------- ------------------
14:39:27 XLON 3000 119.84 430553899795931
-------------- ---------- ------------- ------------------
14:39:27 XLON 1197 119.84 430553899795932
-------------- ---------- ------------- ------------------
14:39:46 XLON 44 119.84 430553899795984
-------------- ---------- ------------- ------------------
14:39:46 XLON 7398 119.84 430553899795985
-------------- ---------- ------------- ------------------
14:39:46 XLON 1576 119.84 430553899795986
-------------- ---------- ------------- ------------------
14:39:46 XLON 3000 119.84 430553899795987
-------------- ---------- ------------- ------------------
14:39:46 XLON 1223 119.84 430553899795988
-------------- ---------- ------------- ------------------
14:40:07 XLON 10756 119.74 430553899796204
-------------- ---------- ------------- ------------------
14:40:41 XLON 13325 119.60 430553899796333
-------------- ---------- ------------- ------------------
14:41:03 XLON 13048 119.50 430553899796428
-------------- ---------- ------------- ------------------
14:41:29 XLON 800 119.44 430553899796646
-------------- ---------- ------------- ------------------
14:41:29 XLON 5000 119.44 430553899796647
-------------- ---------- ------------- ------------------
14:41:29 XLON 6768 119.44 430553899796648
-------------- ---------- ------------- ------------------
14:42:07 XLON 1761 119.58 430553899796902
-------------- ---------- ------------- ------------------
14:42:07 XLON 1853 119.58 430553899796903
-------------- ---------- ------------- ------------------
14:42:28 XLON 6598 119.56 430553899796984
-------------- ---------- ------------- ------------------
14:42:28 XLON 31 119.58 430553899796994
-------------- ---------- ------------- ------------------
14:42:28 XLON 3000 119.58 430553899796995
-------------- ---------- ------------- ------------------
14:42:29 XLON 12545 119.58 430553899797006
-------------- ---------- ------------- ------------------
14:43:04 XLON 1283 119.66 430553899797138
-------------- ---------- ------------- ------------------
14:43:04 XLON 3000 119.66 430553899797139
-------------- ---------- ------------- ------------------
14:43:04 XLON 2742 119.66 430553899797140
-------------- ---------- ------------- ------------------
14:43:22 XLON 3000 119.60 430553899797214
-------------- ---------- ------------- ------------------
14:43:22 XLON 3000 119.62 430553899797215
-------------- ---------- ------------- ------------------
14:43:22 XLON 8670 119.62 430553899797216
-------------- ---------- ------------- ------------------
14:43:33 XLON 500 119.56 430553899797250
-------------- ---------- ------------- ------------------
14:43:33 XLON 2754 119.56 430553899797251
-------------- ---------- ------------- ------------------
14:43:56 XLON 3467 119.58 430553899797362
-------------- ---------- ------------- ------------------
14:43:56 XLON 7373 119.58 430553899797363
-------------- ---------- ------------- ------------------
14:45:07 XLON 2138 119.54 430553899797665
-------------- ---------- ------------- ------------------
14:45:07 XLON 3850 119.54 430553899797666
-------------- ---------- ------------- ------------------
14:45:07 XLON 5566 119.54 430553899797667
-------------- ---------- ------------- ------------------
14:45:08 XLON 2821 119.50 430553899797672
-------------- ---------- ------------- ------------------
14:45:08 XLON 5889 119.50 430553899797673
-------------- ---------- ------------- ------------------
14:45:13 XLON 3116 119.46 430553899797725
-------------- ---------- ------------- ------------------
14:45:13 XLON 3000 119.46 430553899797733
-------------- ---------- ------------- ------------------
14:45:13 XLON 2374 119.48 430553899797734
-------------- ---------- ------------- ------------------
14:45:22 XLON 9878 119.42 430553899797797
-------------- ---------- ------------- ------------------
14:45:58 XLON 1052 119.40 430553899797981
-------------- ---------- ------------- ------------------
14:45:58 XLON 3315 119.40 430553899797982
-------------- ---------- ------------- ------------------
14:45:58 XLON 7330 119.40 430553899797983
-------------- ---------- ------------- ------------------
14:46:26 XLON 12451 119.34 430553899798196
-------------- ---------- ------------- ------------------
14:47:20 XLON 10597 119.40 430553899798512
-------------- ---------- ------------- ------------------
14:47:53 XLON 4089 119.40 430553899798700
-------------- ---------- ------------- ------------------
14:47:53 XLON 4699 119.40 430553899798701
-------------- ---------- ------------- ------------------
14:47:53 XLON 3598 119.40 430553899798702
-------------- ---------- ------------- ------------------
14:48:05 XLON 12386 119.46 430553899798791
-------------- ---------- ------------- ------------------
14:48:17 XLON 105 119.34 430553899798973
-------------- ---------- ------------- ------------------
14:48:17 XLON 8328 119.34 430553899798974
-------------- ---------- ------------- ------------------
14:48:17 XLON 1200 119.34 430553899798975
-------------- ---------- ------------- ------------------
14:48:17 XLON 1200 119.34 430553899798976
-------------- ---------- ------------- ------------------
14:48:17 XLON 3000 119.34 430553899798977
-------------- ---------- ------------- ------------------
14:48:17 XLON 120 119.34 430553899798978
-------------- ---------- ------------- ------------------
14:49:30 XLON 2631 119.46 430553899799442
-------------- ---------- ------------- ------------------
14:49:30 XLON 2519 119.46 430553899799443
-------------- ---------- ------------- ------------------
14:49:35 XLON 8328 119.42 430553899799472
-------------- ---------- ------------- ------------------
14:49:35 XLON 829 119.42 430553899799473
-------------- ---------- ------------- ------------------
14:49:54 XLON 2741 119.44 430553899799515
-------------- ---------- ------------- ------------------
14:49:54 XLON 6481 119.44 430553899799516
-------------- ---------- ------------- ------------------
14:50:07 XLON 12468 119.50 430553899799573
-------------- ---------- ------------- ------------------
14:50:39 XLON 3000 119.40 430553899799696
-------------- ---------- ------------- ------------------
14:50:39 XLON 2286 119.40 430553899799697
-------------- ---------- ------------- ------------------
14:50:39 XLON 1870 119.40 430553899799698
-------------- ---------- ------------- ------------------
14:50:39 XLON 316 119.42 430553899799691
-------------- ---------- ------------- ------------------
14:50:39 XLON 1623 119.42 430553899799692
-------------- ---------- ------------- ------------------
14:50:39 XLON 1200 119.42 430553899799693
-------------- ---------- ------------- ------------------
14:50:39 XLON 3700 119.42 430553899799694
-------------- ---------- ------------- ------------------
14:50:53 XLON 12937 119.38 430553899799730
-------------- ---------- ------------- ------------------
14:51:32 XLON 7645 119.32 430553899799921
-------------- ---------- ------------- ------------------
14:51:32 XLON 5606 119.32 430553899799922
-------------- ---------- ------------- ------------------
14:52:13 XLON 3000 119.26 430553899800206
-------------- ---------- ------------- ------------------
14:52:13 XLON 3200 119.26 430553899800207
-------------- ---------- ------------- ------------------
14:52:13 XLON 4013 119.26 430553899800208
-------------- ---------- ------------- ------------------
14:52:40 XLON 7452 119.28 430553899800346
-------------- ---------- ------------- ------------------
14:52:40 XLON 1497 119.28 430553899800347
-------------- ---------- ------------- ------------------
14:52:51 XLON 2998 119.42 430553899800436
-------------- ---------- ------------- ------------------
14:52:51 XLON 2824 119.42 430553899800437
-------------- ---------- ------------- ------------------
14:53:23 XLON 6595 119.56 430553899800567
-------------- ---------- ------------- ------------------
14:53:23 XLON 1370 119.56 430553899800568
-------------- ---------- ------------- ------------------
14:53:28 XLON 2631 119.56 430553899800577
-------------- ---------- ------------- ------------------
14:53:28 XLON 1430 119.56 430553899800578
-------------- ---------- ------------- ------------------
14:53:28 XLON 1942 119.56 430553899800579
-------------- ---------- ------------- ------------------
14:53:39 XLON 8113 119.50 430553899800660
-------------- ---------- ------------- ------------------
14:53:39 XLON 4320 119.50 430553899800661
-------------- ---------- ------------- ------------------
14:54:19 XLON 3000 119.44 430553899800778
-------------- ---------- ------------- ------------------
14:54:19 XLON 2631 119.44 430553899800779
-------------- ---------- ------------- ------------------
14:54:19 XLON 1721 119.44 430553899800780
-------------- ---------- ------------- ------------------
14:54:19 XLON 1339 119.44 430553899800781
-------------- ---------- ------------- ------------------
14:54:19 XLON 46 119.44 430553899800782
-------------- ---------- ------------- ------------------
14:54:25 XLON 3000 119.40 430553899800807
-------------- ---------- ------------- ------------------
14:55:04 XLON 12735 119.36 430553899800952
-------------- ---------- ------------- ------------------
14:55:34 XLON 699 119.40 430553899801108
-------------- ---------- ------------- ------------------
14:55:39 XLON 1500 119.42 430553899801122
-------------- ---------- ------------- ------------------
14:55:39 XLON 1550 119.42 430553899801123
-------------- ---------- ------------- ------------------
14:55:39 XLON 7255 119.42 430553899801124
-------------- ---------- ------------- ------------------
14:55:39 XLON 3092 119.42 430553899801125
-------------- ---------- ------------- ------------------
14:56:14 XLON 12132 119.36 430553899801201
-------------- ---------- ------------- ------------------
14:56:14 XLON 3000 119.36 430553899801202
-------------- ---------- ------------- ------------------
14:56:14 XLON 2089 119.38 430553899801203
-------------- ---------- ------------- ------------------
14:56:14 XLON 3000 119.38 430553899801204
-------------- ---------- ------------- ------------------
14:56:14 XLON 650 119.38 430553899801205
-------------- ---------- ------------- ------------------
14:56:14 XLON 1200 119.38 430553899801206
-------------- ---------- ------------- ------------------
14:56:14 XLON 1200 119.38 430553899801207
-------------- ---------- ------------- ------------------
14:56:14 XLON 1252 119.38 430553899801208
-------------- ---------- ------------- ------------------
14:56:37 XLON 3000 119.32 430553899801278
-------------- ---------- ------------- ------------------
14:56:37 XLON 656 119.32 430553899801279
-------------- ---------- ------------- ------------------
14:57:15 XLON 61 119.28 430553899801374
-------------- ---------- ------------- ------------------
14:57:15 XLON 2252 119.28 430553899801375
-------------- ---------- ------------- ------------------
14:57:15 XLON 1364 119.28 430553899801376
-------------- ---------- ------------- ------------------
14:57:20 XLON 3000 119.28 430553899801389
-------------- ---------- ------------- ------------------
14:57:28 XLON 14670 119.16 430553899801411
-------------- ---------- ------------- ------------------
14:57:50 XLON 3000 119.14 430553899801483
-------------- ---------- ------------- ------------------
14:57:50 XLON 150 119.14 430553899801484
-------------- ---------- ------------- ------------------
14:58:08 XLON 4646 119.10 430553899801518
-------------- ---------- ------------- ------------------
14:58:08 XLON 9816 119.10 430553899801519
-------------- ---------- ------------- ------------------
14:58:47 XLON 3000 119.20 430553899801657
-------------- ---------- ------------- ------------------
14:58:47 XLON 2643 119.20 430553899801658
-------------- ---------- ------------- ------------------
14:59:06 XLON 3000 119.20 430553899801717
-------------- ---------- ------------- ------------------
14:59:52 XLON 865 119.26 430553899801862
-------------- ---------- ------------- ------------------
14:59:58 XLON 4434 119.26 430553899801877
-------------- ---------- ------------- ------------------
14:59:58 XLON 10236 119.26 430553899801878
-------------- ---------- ------------- ------------------
15:00:25 XLON 14670 119.26 430553899802063
-------------- ---------- ------------- ------------------
15:00:37 XLON 290 119.26 430553899802240
-------------- ---------- ------------- ------------------
15:00:37 XLON 10980 119.26 430553899802241
-------------- ---------- ------------- ------------------
15:00:54 XLON 14434 119.20 430553899802312
-------------- ---------- ------------- ------------------
15:01:12 XLON 12408 119.12 430553899802409
-------------- ---------- ------------- ------------------
15:01:55 XLON 13333 119.12 430553899802645
-------------- ---------- ------------- ------------------
15:02:19 XLON 14670 119.14 430553899802783
-------------- ---------- ------------- ------------------
15:03:08 XLON 76 119.10 430553899802961
-------------- ---------- ------------- ------------------
15:03:08 XLON 7254 119.10 430553899802962
-------------- ---------- ------------- ------------------
15:03:15 XLON 3345 119.10 430553899802973
-------------- ---------- ------------- ------------------
15:03:44 XLON 13023 119.08 430553899803078
-------------- ---------- ------------- ------------------
15:04:10 XLON 3000 119.14 430553899803181
-------------- ---------- ------------- ------------------
15:04:10 XLON 150 119.14 430553899803182
-------------- ---------- ------------- ------------------
15:04:15 XLON 3000 119.12 430553899803187
-------------- ---------- ------------- ------------------
15:04:15 XLON 1792 119.12 430553899803188
-------------- ---------- ------------- ------------------
15:04:15 XLON 2273 119.12 430553899803189
-------------- ---------- ------------- ------------------
15:04:15 XLON 2108 119.12 430553899803190
-------------- ---------- ------------- ------------------
15:04:15 XLON 398 119.12 430553899803191
-------------- ---------- ------------- ------------------
15:04:15 XLON 3433 119.12 430553899803192
-------------- ---------- ------------- ------------------
15:04:49 XLON 3071 119.12 430553899803317
-------------- ---------- ------------- ------------------
15:04:49 XLON 9029 119.12 430553899803318
-------------- ---------- ------------- ------------------
15:05:16 XLON 3000 119.10 430553899803426
-------------- ---------- ------------- ------------------
15:05:16 XLON 2 119.10 430553899803427
-------------- ---------- ------------- ------------------
15:05:16 XLON 4914 119.10 430553899803428
-------------- ---------- ------------- ------------------
15:05:16 XLON 3359 119.10 430553899803429
-------------- ---------- ------------- ------------------
15:05:37 XLON 13889 119.04 430553899803547
-------------- ---------- ------------- ------------------
15:06:23 XLON 12441 118.98 430553899803703
-------------- ---------- ------------- ------------------
15:06:43 XLON 14329 118.88 430553899803856
-------------- ---------- ------------- ------------------
15:06:43 XLON 341 118.88 430553899803857
-------------- ---------- ------------- ------------------
15:07:19 XLON 3000 118.80 430553899804049
-------------- ---------- ------------- ------------------
15:07:24 XLON 3000 118.80 430553899804054
-------------- ---------- ------------- ------------------
15:07:24 XLON 8232 118.80 430553899804055
-------------- ---------- ------------- ------------------
15:08:32 XLON 3000 118.74 430553899804310
-------------- ---------- ------------- ------------------
15:08:32 XLON 11670 118.74 430553899804311
-------------- ---------- ------------- ------------------
15:08:35 XLON 8676 118.70 430553899804328
-------------- ---------- ------------- ------------------
15:09:01 XLON 13165 118.74 430553899804498
-------------- ---------- ------------- ------------------
15:09:23 XLON 781 118.72 430553899804612
-------------- ---------- ------------- ------------------
15:09:23 XLON 13889 118.72 430553899804613
-------------- ---------- ------------- ------------------
15:09:53 XLON 14670 118.66 430553899804714
-------------- ---------- ------------- ------------------
15:10:26 XLON 14473 118.60 430553899804823
-------------- ---------- ------------- ------------------
15:11:37 XLON 3191 118.72 430553899805192
-------------- ---------- ------------- ------------------
15:11:37 XLON 11479 118.72 430553899805193
-------------- ---------- ------------- ------------------
15:11:43 XLON 3000 118.70 430553899805245
-------------- ---------- ------------- ------------------
15:11:43 XLON 8510 118.70 430553899805246
-------------- ---------- ------------- ------------------
15:12:08 XLON 7523 118.68 430553899805350
-------------- ---------- ------------- ------------------
15:12:08 XLON 5464 118.68 430553899805351
-------------- ---------- ------------- ------------------
15:12:50 XLON 13204 118.74 430553899805471
-------------- ---------- ------------- ------------------
15:13:39 XLON 8722 118.78 430553899805641
-------------- ---------- ------------- ------------------
15:13:57 XLON 2674 118.80 430553899805755
-------------- ---------- ------------- ------------------
15:13:57 XLON 11996 118.80 430553899805756
-------------- ---------- ------------- ------------------
15:14:23 XLON 14670 118.80 430553899805847
-------------- ---------- ------------- ------------------
15:14:56 XLON 12261 118.70 430553899806014
-------------- ---------- ------------- ------------------
15:15:38 XLON 6879 118.70 430553899806173
-------------- ---------- ------------- ------------------
15:15:38 XLON 7791 118.70 430553899806174
-------------- ---------- ------------- ------------------
15:16:12 XLON 13873 118.64 430553899806336
-------------- ---------- ------------- ------------------
15:16:49 XLON 6993 118.62 430553899806521
-------------- ---------- ------------- ------------------
15:16:49 XLON 2311 118.62 430553899806522
-------------- ---------- ------------- ------------------
15:16:49 XLON 3000 118.62 430553899806523
-------------- ---------- ------------- ------------------
15:17:19 XLON 3260 118.62 430553899806664
-------------- ---------- ------------- ------------------
15:17:19 XLON 9719 118.62 430553899806665
-------------- ---------- ------------- ------------------
15:17:56 XLON 310 118.64 430553899806800
-------------- ---------- ------------- ------------------
15:18:01 XLON 3224 118.66 430553899806817
-------------- ---------- ------------- ------------------
15:18:01 XLON 2411 118.66 430553899806818
-------------- ---------- ------------- ------------------
15:18:01 XLON 75 118.66 430553899806819
-------------- ---------- ------------- ------------------
15:19:38 XLON 13252 118.62 430553899807094
-------------- ---------- ------------- ------------------
15:19:38 XLON 848 118.62 430553899807095
-------------- ---------- ------------- ------------------
15:19:38 XLON 570 118.62 430553899807096
-------------- ---------- ------------- ------------------
15:19:40 XLON 309 118.62 430553899807099
-------------- ---------- ------------- ------------------
15:19:40 XLON 3000 118.62 430553899807100
-------------- ---------- ------------- ------------------
15:19:40 XLON 579 118.60 430553899807105
-------------- ---------- ------------- ------------------
15:19:40 XLON 14091 118.60 430553899807106
-------------- ---------- ------------- ------------------
15:19:45 XLON 40 118.66 430553899807171
-------------- ---------- ------------- ------------------
15:19:52 XLON 32 118.66 430553899807177
-------------- ---------- ------------- ------------------
15:19:52 XLON 2444 118.66 430553899807178
-------------- ---------- ------------- ------------------
15:19:52 XLON 7783 118.66 430553899807179
-------------- ---------- ------------- ------------------
15:19:56 XLON 14670 118.64 430553899807188
-------------- ---------- ------------- ------------------
15:20:33 XLON 10348 118.60 430553899807356
-------------- ---------- ------------- ------------------
15:20:33 XLON 4322 118.60 430553899807355
-------------- ---------- ------------- ------------------
15:21:44 XLON 7266 118.50 430553899807661
-------------- ---------- ------------- ------------------
15:21:44 XLON 2821 118.50 430553899807662
-------------- ---------- ------------- ------------------
15:21:44 XLON 3000 118.50 430553899807663
-------------- ---------- ------------- ------------------
15:21:44 XLON 830 118.50 430553899807664
-------------- ---------- ------------- ------------------
15:21:59 XLON 2153 118.50 430553899807704
-------------- ---------- ------------- ------------------
15:21:59 XLON 1633 118.50 430553899807705
-------------- ---------- ------------- ------------------
15:21:59 XLON 2295 118.50 430553899807706
-------------- ---------- ------------- ------------------
15:21:59 XLON 3000 118.50 430553899807707
-------------- ---------- ------------- ------------------
15:21:59 XLON 1455 118.50 430553899807708
-------------- ---------- ------------- ------------------
15:22:27 XLON 14670 118.40 430553899807864
-------------- ---------- ------------- ------------------
15:23:07 XLON 3000 118.40 430553899808053
-------------- ---------- ------------- ------------------
15:23:07 XLON 5563 118.42 430553899808054
-------------- ---------- ------------- ------------------
15:23:28 XLON 11 118.38 430553899808131
-------------- ---------- ------------- ------------------
15:23:28 XLON 1788 118.38 430553899808132
-------------- ---------- ------------- ------------------
15:23:28 XLON 6006 118.38 430553899808133
-------------- ---------- ------------- ------------------
15:24:19 XLON 10097 118.48 430553899808402
-------------- ---------- ------------- ------------------
15:24:25 XLON 14670 118.48 430553899808451
-------------- ---------- ------------- ------------------
15:25:11 XLON 651 118.46 430553899808588
-------------- ---------- ------------- ------------------
15:25:12 XLON 2 118.46 430553899808598
-------------- ---------- ------------- ------------------
15:25:42 XLON 12159 118.46 430553899808698
-------------- ---------- ------------- ------------------
15:26:00 XLON 1170 118.44 430553899808737
-------------- ---------- ------------- ------------------
15:26:00 XLON 1733 118.44 430553899808738
-------------- ---------- ------------- ------------------
15:26:00 XLON 2292 118.44 430553899808739
-------------- ---------- ------------- ------------------
15:26:00 XLON 7840 118.44 430553899808740
-------------- ---------- ------------- ------------------
15:26:05 XLON 3903 118.44 430553899808750
-------------- ---------- ------------- ------------------
15:26:31 XLON 11796 118.40 430553899808813
-------------- ---------- ------------- ------------------
15:26:31 XLON 2874 118.40 430553899808814
-------------- ---------- ------------- ------------------
15:27:16 XLON 10532 118.46 430553899808967
-------------- ---------- ------------- ------------------
15:27:16 XLON 3606 118.46 430553899808968
-------------- ---------- ------------- ------------------
15:28:06 XLON 343 118.44 430553899809187
-------------- ---------- ------------- ------------------
15:28:06 XLON 3000 118.44 430553899809188
-------------- ---------- ------------- ------------------
15:28:06 XLON 1536 118.44 430553899809189
-------------- ---------- ------------- ------------------
15:28:28 XLON 3000 118.44 430553899809310
-------------- ---------- ------------- ------------------
15:28:37 XLON 3000 118.44 430553899809378
-------------- ---------- ------------- ------------------
15:28:48 XLON 1833 118.44 430553899809430
-------------- ---------- ------------- ------------------
15:28:48 XLON 3000 118.44 430553899809431
-------------- ---------- ------------- ------------------
15:28:53 XLON 3000 118.44 430553899809461
-------------- ---------- ------------- ------------------
15:28:53 XLON 1932 118.44 430553899809462
-------------- ---------- ------------- ------------------
15:28:53 XLON 5929 118.44 430553899809463
-------------- ---------- ------------- ------------------
15:29:24 XLON 14670 118.38 430553899809591
-------------- ---------- ------------- ------------------
15:30:11 XLON 1302 118.40 430553899809871
-------------- ---------- ------------- ------------------
15:30:45 XLON 8448 118.40 430553899809948
-------------- ---------- ------------- ------------------
15:31:07 XLON 13949 118.42 430553899810013
-------------- ---------- ------------- ------------------
15:31:46 XLON 16156 118.44 430553899810075
-------------- ---------- ------------- ------------------
15:31:46 XLON 807 118.44 430553899810076
-------------- ---------- ------------- ------------------
15:32:18 XLON 3000 118.44 430553899810230
-------------- ---------- ------------- ------------------
15:33:09 XLON 14670 118.46 430553899810450
-------------- ---------- ------------- ------------------
15:33:16 XLON 4058 118.54 430553899810482
-------------- ---------- ------------- ------------------
15:33:16 XLON 746 118.54 430553899810483
-------------- ---------- ------------- ------------------
15:33:41 XLON 14670 118.60 430553899810558
-------------- ---------- ------------- ------------------
15:33:56 XLON 4724 118.60 430553899810645
-------------- ---------- ------------- ------------------
15:33:56 XLON 14670 118.60 430553899810633
-------------- ---------- ------------- ------------------
15:34:38 XLON 3481 118.78 430553899810805
-------------- ---------- ------------- ------------------
15:34:38 XLON 3700 118.78 430553899810806
-------------- ---------- ------------- ------------------
15:34:38 XLON 3000 118.78 430553899810807
-------------- ---------- ------------- ------------------
15:35:01 XLON 1865 118.72 430553899810966
-------------- ---------- ------------- ------------------
15:35:01 XLON 1395 118.72 430553899810967
-------------- ---------- ------------- ------------------
15:35:14 XLON 14670 118.78 430553899811033
-------------- ---------- ------------- ------------------
15:36:00 XLON 3000 118.84 430553899811221
-------------- ---------- ------------- ------------------
15:36:07 XLON 3000 118.94 430553899811314
-------------- ---------- ------------- ------------------
15:36:33 XLON 14670 118.96 430553899811436
-------------- ---------- ------------- ------------------
15:36:33 XLON 3000 118.96 430553899811459
-------------- ---------- ------------- ------------------
15:37:04 XLON 1488 119.00 430553899811652
-------------- ---------- ------------- ------------------
15:37:06 XLON 5692 119.00 430553899811656
-------------- ---------- ------------- ------------------
15:37:20 XLON 4170 119.10 430553899811720
-------------- ---------- ------------- ------------------
15:37:20 XLON 63 119.10 430553899811721
-------------- ---------- ------------- ------------------
15:37:32 XLON 3824 119.14 430553899811811
-------------- ---------- ------------- ------------------
15:37:53 XLON 11804 119.14 430553899811915
-------------- ---------- ------------- ------------------
15:38:26 XLON 13315 119.00 430553899812074
-------------- ---------- ------------- ------------------
15:39:06 XLON 2260 118.98 430553899812188
-------------- ---------- ------------- ------------------
15:39:06 XLON 12216 118.98 430553899812189
-------------- ---------- ------------- ------------------
15:39:52 XLON 14670 118.78 430553899812332
-------------- ---------- ------------- ------------------
15:40:31 XLON 14670 118.74 430553899812533
-------------- ---------- ------------- ------------------
15:41:24 XLON 14670 118.58 430553899812855
-------------- ---------- ------------- ------------------
15:42:48 XLON 10778 118.54 430553899813336
-------------- ---------- ------------- ------------------
15:42:49 XLON 3000 118.54 430553899813339
-------------- ---------- ------------- ------------------
15:42:50 XLON 14268 118.52 430553899813346
-------------- ---------- ------------- ------------------
15:42:50 XLON 402 118.52 430553899813347
-------------- ---------- ------------- ------------------
15:42:57 XLON 1713 118.50 430553899813376
-------------- ---------- ------------- ------------------
15:43:32 XLON 5647 118.54 430553899813504
-------------- ---------- ------------- ------------------
15:43:32 XLON 6850 118.54 430553899813505
-------------- ---------- ------------- ------------------
15:44:39 XLON 1328 118.50 430553899813816
-------------- ---------- ------------- ------------------
15:44:39 XLON 3000 118.52 430553899813817
-------------- ---------- ------------- ------------------
15:44:39 XLON 1200 118.52 430553899813818
-------------- ---------- ------------- ------------------
15:44:39 XLON 4308 118.52 430553899813819
-------------- ---------- ------------- ------------------
15:44:39 XLON 1200 118.52 430553899813820
-------------- ---------- ------------- ------------------
15:44:39 XLON 2125 118.52 430553899813821
-------------- ---------- ------------- ------------------
15:45:19 XLON 2313 118.46 430553899813953
-------------- ---------- ------------- ------------------
15:45:19 XLON 1720 118.46 430553899813954
-------------- ---------- ------------- ------------------
15:45:24 XLON 9277 118.46 430553899813986
-------------- ---------- ------------- ------------------
15:45:49 XLON 14670 118.40 430553899814072
-------------- ---------- ------------- ------------------
15:46:52 XLON 3000 118.52 430553899814321
-------------- ---------- ------------- ------------------
15:46:53 XLON 2791 118.52 430553899814325
-------------- ---------- ------------- ------------------
15:46:53 XLON 4095 118.52 430553899814326
-------------- ---------- ------------- ------------------
15:47:07 XLON 552 118.52 430553899814432
-------------- ---------- ------------- ------------------
15:47:07 XLON 2937 118.52 430553899814433
-------------- ---------- ------------- ------------------
15:48:06 XLON 5324 118.58 430553899814592
-------------- ---------- ------------- ------------------
15:48:06 XLON 13411 118.58 430553899814593
-------------- ---------- ------------- ------------------
15:48:06 XLON 5999 118.58 430553899814594
-------------- ---------- ------------- ------------------
15:48:06 XLON 1600 118.58 430553899814595
-------------- ---------- ------------- ------------------
15:48:06 XLON 928 118.58 430553899814596
-------------- ---------- ------------- ------------------
15:48:42 XLON 10771 118.58 430553899814748
-------------- ---------- ------------- ------------------
15:48:42 XLON 4135 118.58 430553899814749
-------------- ---------- ------------- ------------------
15:49:52 XLON 9684 118.52 430553899815004
-------------- ---------- ------------- ------------------
15:49:54 XLON 1625 118.48 430553899815013
-------------- ---------- ------------- ------------------
15:49:54 XLON 13045 118.48 430553899815015
-------------- ---------- ------------- ------------------
15:49:55 XLON 6823 118.46 430553899815028
-------------- ---------- ------------- ------------------
15:50:52 XLON 739 118.38 430553899815272
-------------- ---------- ------------- ------------------
15:50:52 XLON 3000 118.38 430553899815273
-------------- ---------- ------------- ------------------
15:50:57 XLON 27 118.36 430553899815288
-------------- ---------- ------------- ------------------
15:50:57 XLON 2147 118.36 430553899815289
-------------- ---------- ------------- ------------------
15:50:57 XLON 3560 118.36 430553899815290
-------------- ---------- ------------- ------------------
15:51:36 XLON 4307 118.36 430553899815408
-------------- ---------- ------------- ------------------
15:51:36 XLON 3000 118.36 430553899815409
-------------- ---------- ------------- ------------------
15:51:36 XLON 3000 118.34 430553899815418
-------------- ---------- ------------- ------------------
15:51:36 XLON 1576 118.34 430553899815419
-------------- ---------- ------------- ------------------
15:51:36 XLON 1529 118.34 430553899815420
-------------- ---------- ------------- ------------------
15:52:04 XLON 14670 118.30 430553899815477
-------------- ---------- ------------- ------------------
15:52:39 XLON 13230 118.32 430553899815709
-------------- ---------- ------------- ------------------
15:52:39 XLON 78 118.32 430553899815708
-------------- ---------- ------------- ------------------
15:53:34 XLON 500 118.34 430553899815949
-------------- ---------- ------------- ------------------
15:53:34 XLON 4489 118.34 430553899815950
-------------- ---------- ------------- ------------------
15:53:39 XLON 8863 118.34 430553899815976
-------------- ---------- ------------- ------------------
15:53:39 XLON 5429 118.30 430553899815981
-------------- ---------- ------------- ------------------
15:54:07 XLON 8618 118.28 430553899816107
-------------- ---------- ------------- ------------------
15:54:56 XLON 3000 118.26 430553899816233
-------------- ---------- ------------- ------------------
15:54:56 XLON 10931 118.26 430553899816234
-------------- ---------- ------------- ------------------
15:55:54 XLON 8522 118.28 430553899816442
-------------- ---------- ------------- ------------------
15:55:54 XLON 3000 118.28 430553899816443
-------------- ---------- ------------- ------------------
15:55:54 XLON 1701 118.28 430553899816444
-------------- ---------- ------------- ------------------
15:55:54 XLON 600 118.28 430553899816445
-------------- ---------- ------------- ------------------
15:56:17 XLON 13332 118.30 430553899816531
-------------- ---------- ------------- ------------------
15:56:59 XLON 14670 118.20 430553899816633
-------------- ---------- ------------- ------------------
15:58:30 XLON 9719 118.30 430553899816975
-------------- ---------- ------------- ------------------
15:59:06 XLON 1200 118.28 430553899817120
-------------- ---------- ------------- ------------------
15:59:06 XLON 10052 118.28 430553899817121
-------------- ---------- ------------- ------------------
15:59:08 XLON 2660 118.28 430553899817173
-------------- ---------- ------------- ------------------
15:59:08 XLON 274 118.28 430553899817174
-------------- ---------- ------------- ------------------
15:59:07 XLON 2934 118.26 430553899817146
-------------- ---------- ------------- ------------------
15:59:08 XLON 27084 118.28 430553899817175
-------------- ---------- ------------- ------------------
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
POSFFIFAMEFSEEF
(END) Dow Jones Newswires
November 16, 2021 13:27 ET (18:27 GMT)
Vodafone (LSE:VOD)
Historical Stock Chart
From Apr 2024 to May 2024
Vodafone (LSE:VOD)
Historical Stock Chart
From May 2023 to May 2024