TIDMVOD
RNS Number : 6212Z
Vodafone Group Plc
25 January 2022
25 January 2022
Vodafone Group Plc ('Vodafone')
ISIN Code: GB00BH4HKS39
Transaction in Own Shares
Vodafone announces that it has purchased the following number of
its ordinary shares of 20 (20/21) US cents on Exchange (as defined
in the Rules of the London Stock Exchange) from Goldman Sachs
International ('Goldman Sachs') as part of its buy-back programme
announced on 17 November 2021 (the 'Programme'). The sole purpose
of this Programme is to reduce the issued share capital of Vodafone
to partially offset the increase in the issued share capital as a
result of the maturing of the first tranche of a two-tranche
mandatory convertible bond ('MCB') issued by Vodafone in March
2019.
Date of purchase: 25 January 2022
Number of ordinary shares of
20 (20/21) US cents each purchased: 5,706,084
----------------
Highest price paid per share
(pence): 125.94
----------------
Lowest price paid per share
(pence): 122.98
----------------
Volume weighted average price
paid per share (pence): 125.00
----------------
Vodafone intends to hold the purchased shares in treasury.
Following the purchase of these shares, Vodafone holds
1,741,821,439 of its ordinary shares in treasury and has
27,075,806,429 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 25 January
2022 Goldman Sachs (as principal) elected to purchase 5,706,084
Vodafone ordinary shares to sell to Vodafone. A schedule of
individual trades carried out by Goldman Sachs on 25 January 2022
is set out below.
Schedule of purchases - aggregate information
Trading venue Volume weighted average Aggregated volume
price (pence per share)
XLON 125.00 5,706,084
------------------------- ------------------
Schedule of purchases - individual transactions
Transaction Trading Venue Number of Price Per Transaction
Time Shares Share (GBP) Reference Number
08:15:32 XLON 14864 123.6 473847170078584
-------------- ---------- ------------- ------------------
08:16:27 XLON 120 123.66 473847170078830
-------------- ---------- ------------- ------------------
08:16:27 XLON 3606 123.66 473847170078831
-------------- ---------- ------------- ------------------
08:16:27 XLON 7755 123.66 473847170078832
-------------- ---------- ------------- ------------------
08:16:27 XLON 3854 123.66 473847170078833
-------------- ---------- ------------- ------------------
08:17:01 XLON 5990 123.62 473847170078935
-------------- ---------- ------------- ------------------
08:17:01 XLON 9345 123.62 473847170078936
-------------- ---------- ------------- ------------------
08:18:02 XLON 12773 123.82 473847170079248
-------------- ---------- ------------- ------------------
08:18:23 XLON 3106 123.78 473847170079308
-------------- ---------- ------------- ------------------
08:19:00 XLON 13598 123.9 473847170079459
-------------- ---------- ------------- ------------------
08:19:42 XLON 13873 124.06 473847170079725
-------------- ---------- ------------- ------------------
08:20:38 XLON 15335 124 473847170079940
-------------- ---------- ------------- ------------------
08:22:06 XLON 15335 124.2 473847170080511
-------------- ---------- ------------- ------------------
08:22:47 XLON 15335 124.46 473847170080694
-------------- ---------- ------------- ------------------
08:23:50 XLON 4091 124.28 473847170080966
-------------- ---------- ------------- ------------------
08:23:50 XLON 11223 124.28 473847170080967
-------------- ---------- ------------- ------------------
08:24:49 XLON 15335 124.36 473847170081207
-------------- ---------- ------------- ------------------
08:25:55 XLON 15335 124.3 473847170081435
-------------- ---------- ------------- ------------------
08:26:53 XLON 14630 124.06 473847170081678
-------------- ---------- ------------- ------------------
08:27:18 XLON 3000 124 473847170081845
-------------- ---------- ------------- ------------------
08:28:00 XLON 15335 124.02 473847170082182
-------------- ---------- ------------- ------------------
08:28:48 XLON 15335 123.96 473847170082468
-------------- ---------- ------------- ------------------
08:29:53 XLON 3197 124.06 473847170082763
-------------- ---------- ------------- ------------------
08:30:00 XLON 15335 124.04 473847170082800
-------------- ---------- ------------- ------------------
08:30:50 XLON 10814 124.04 473847170083046
-------------- ---------- ------------- ------------------
08:32:12 XLON 15335 124 473847170083344
-------------- ---------- ------------- ------------------
08:33:16 XLON 3602 124.04 473847170083630
-------------- ---------- ------------- ------------------
08:33:16 XLON 454 124.04 473847170083631
-------------- ---------- ------------- ------------------
08:33:17 XLON 2793 124.04 473847170083638
-------------- ---------- ------------- ------------------
08:33:17 XLON 12542 124.04 473847170083639
-------------- ---------- ------------- ------------------
08:33:59 XLON 417 123.96 473847170083899
-------------- ---------- ------------- ------------------
08:33:59 XLON 12428 123.96 473847170083900
-------------- ---------- ------------- ------------------
08:35:38 XLON 3000 124.04 473847170084620
-------------- ---------- ------------- ------------------
08:35:38 XLON 89 124.04 473847170084621
-------------- ---------- ------------- ------------------
08:35:38 XLON 3000 124.04 473847170084622
-------------- ---------- ------------- ------------------
08:35:38 XLON 824 124.04 473847170084623
-------------- ---------- ------------- ------------------
08:35:38 XLON 828 124.04 473847170084624
-------------- ---------- ------------- ------------------
08:35:40 XLON 4577 124.02 473847170084634
-------------- ---------- ------------- ------------------
08:36:24 XLON 4112 124.04 473847170084828
-------------- ---------- ------------- ------------------
08:36:24 XLON 11223 124.04 473847170084829
-------------- ---------- ------------- ------------------
08:36:25 XLON 5065 124.02 473847170084836
-------------- ---------- ------------- ------------------
08:37:16 XLON 13216 123.96 473847170085057
-------------- ---------- ------------- ------------------
08:38:35 XLON 9680 123.9 473847170085440
-------------- ---------- ------------- ------------------
08:38:35 XLON 5655 123.9 473847170085441
-------------- ---------- ------------- ------------------
08:39:36 XLON 15335 123.9 473847170085632
-------------- ---------- ------------- ------------------
08:41:19 XLON 12067 123.84 473847170085962
-------------- ---------- ------------- ------------------
08:41:19 XLON 3000 123.86 473847170085963
-------------- ---------- ------------- ------------------
08:41:19 XLON 1743 123.86 473847170085964
-------------- ---------- ------------- ------------------
08:41:19 XLON 386 123.86 473847170085965
-------------- ---------- ------------- ------------------
08:42:05 XLON 15335 123.72 473847170086139
-------------- ---------- ------------- ------------------
08:42:56 XLON 1820 123.78 473847170086269
-------------- ---------- ------------- ------------------
08:42:56 XLON 969 123.78 473847170086270
-------------- ---------- ------------- ------------------
08:42:56 XLON 98 123.78 473847170086271
-------------- ---------- ------------- ------------------
08:42:56 XLON 10350 123.78 473847170086272
-------------- ---------- ------------- ------------------
08:44:08 XLON 8260 123.8 473847170086517
-------------- ---------- ------------- ------------------
08:44:08 XLON 7075 123.8 473847170086518
-------------- ---------- ------------- ------------------
08:45:05 XLON 15335 123.78 473847170086712
-------------- ---------- ------------- ------------------
08:46:24 XLON 15335 123.56 473847170086996
-------------- ---------- ------------- ------------------
08:47:35 XLON 15335 123.44 473847170087196
-------------- ---------- ------------- ------------------
08:48:16 XLON 15152 123.32 473847170087342
-------------- ---------- ------------- ------------------
08:49:20 XLON 3128 123.28 473847170087522
-------------- ---------- ------------- ------------------
08:49:20 XLON 12207 123.28 473847170087523
-------------- ---------- ------------- ------------------
08:50:48 XLON 15335 123.28 473847170087787
-------------- ---------- ------------- ------------------
08:51:35 XLON 15335 123.14 473847170087924
-------------- ---------- ------------- ------------------
08:52:50 XLON 15146 123.1 473847170088145
-------------- ---------- ------------- ------------------
08:53:56 XLON 15335 123.14 473847170088339
-------------- ---------- ------------- ------------------
08:55:11 XLON 15335 123.06 473847170088713
-------------- ---------- ------------- ------------------
08:56:51 XLON 3000 123.12 473847170089076
-------------- ---------- ------------- ------------------
08:56:51 XLON 771 123.12 473847170089077
-------------- ---------- ------------- ------------------
08:56:56 XLON 3000 123.12 473847170089089
-------------- ---------- ------------- ------------------
08:57:04 XLON 5471 123.1 473847170089136
-------------- ---------- ------------- ------------------
08:57:04 XLON 3000 123.1 473847170089138
-------------- ---------- ------------- ------------------
08:57:04 XLON 836 123.1 473847170089139
-------------- ---------- ------------- ------------------
08:57:04 XLON 2007 123.1 473847170089140
-------------- ---------- ------------- ------------------
08:57:30 XLON 6742 123.08 473847170089203
-------------- ---------- ------------- ------------------
08:57:30 XLON 5780 123.08 473847170089204
-------------- ---------- ------------- ------------------
08:58:46 XLON 15208 123.02 473847170089461
-------------- ---------- ------------- ------------------
09:00:39 XLON 12193 123.22 473847170089988
-------------- ---------- ------------- ------------------
09:01:14 XLON 3203 123.08 473847170090182
-------------- ---------- ------------- ------------------
09:01:19 XLON 15335 123.08 473847170090244
-------------- ---------- ------------- ------------------
09:02:08 XLON 255 123.12 473847170090363
-------------- ---------- ------------- ------------------
09:02:08 XLON 15032 123.12 473847170090364
-------------- ---------- ------------- ------------------
09:03:28 XLON 1612 122.98 473847170090586
-------------- ---------- ------------- ------------------
09:03:28 XLON 13621 122.98 473847170090587
-------------- ---------- ------------- ------------------
09:04:56 XLON 12231 123.12 473847170090900
-------------- ---------- ------------- ------------------
09:05:22 XLON 12941 123.26 473847170091002
-------------- ---------- ------------- ------------------
09:05:22 XLON 2394 123.26 473847170091003
-------------- ---------- ------------- ------------------
09:05:39 XLON 5476 123.2 473847170091073
-------------- ---------- ------------- ------------------
09:06:23 XLON 12807 123.26 473847170091273
-------------- ---------- ------------- ------------------
09:07:41 XLON 2202 123.3 473847170091489
-------------- ---------- ------------- ------------------
09:07:41 XLON 13133 123.3 473847170091490
-------------- ---------- ------------- ------------------
09:08:32 XLON 15335 123.42 473847170091814
-------------- ---------- ------------- ------------------
09:09:47 XLON 15335 123.46 473847170092065
-------------- ---------- ------------- ------------------
09:10:44 XLON 14383 123.48 473847170092290
-------------- ---------- ------------- ------------------
09:10:44 XLON 830 123.48 473847170092291
-------------- ---------- ------------- ------------------
09:12:51 XLON 12133 123.44 473847170092624
-------------- ---------- ------------- ------------------
09:13:20 XLON 4537 123.5 473847170092686
-------------- ---------- ------------- ------------------
09:13:52 XLON 10746 123.56 473847170092737
-------------- ---------- ------------- ------------------
09:14:40 XLON 15335 123.56 473847170092838
-------------- ---------- ------------- ------------------
09:14:40 XLON 3000 123.56 473847170092842
-------------- ---------- ------------- ------------------
09:14:40 XLON 205 123.56 473847170092843
-------------- ---------- ------------- ------------------
09:14:40 XLON 2986 123.56 473847170092844
-------------- ---------- ------------- ------------------
09:16:37 XLON 9231 123.8 473847170093151
-------------- ---------- ------------- ------------------
09:16:54 XLON 13944 123.84 473847170093256
-------------- ---------- ------------- ------------------
09:16:54 XLON 1391 123.84 473847170093257
-------------- ---------- ------------- ------------------
09:17:53 XLON 15335 123.6 473847170093464
-------------- ---------- ------------- ------------------
09:17:53 XLON 3000 123.6 473847170093471
-------------- ---------- ------------- ------------------
09:17:53 XLON 1200 123.6 473847170093472
-------------- ---------- ------------- ------------------
09:17:53 XLON 174 123.6 473847170093473
-------------- ---------- ------------- ------------------
09:19:18 XLON 1917 123.62 473847170093683
-------------- ---------- ------------- ------------------
09:19:18 XLON 12028 123.62 473847170093684
-------------- ---------- ------------- ------------------
09:20:31 XLON 2384 123.62 473847170093808
-------------- ---------- ------------- ------------------
09:20:31 XLON 5395 123.62 473847170093809
-------------- ---------- ------------- ------------------
09:20:31 XLON 2975 123.62 473847170093810
-------------- ---------- ------------- ------------------
09:20:31 XLON 4495 123.62 473847170093811
-------------- ---------- ------------- ------------------
09:21:28 XLON 15196 123.64 473847170094121
-------------- ---------- ------------- ------------------
09:23:08 XLON 2238 123.64 473847170094470
-------------- ---------- ------------- ------------------
09:23:08 XLON 13097 123.64 473847170094471
-------------- ---------- ------------- ------------------
09:25:02 XLON 12203 123.7 473847170094777
-------------- ---------- ------------- ------------------
09:25:02 XLON 15335 123.7 473847170094779
-------------- ---------- ------------- ------------------
09:25:44 XLON 3127 123.6 473847170094904
-------------- ---------- ------------- ------------------
09:26:57 XLON 1777 123.72 473847170095122
-------------- ---------- ------------- ------------------
09:26:57 XLON 2420 123.72 473847170095123
-------------- ---------- ------------- ------------------
09:26:57 XLON 11138 123.72 473847170095124
-------------- ---------- ------------- ------------------
09:27:52 XLON 988 123.72 473847170095321
-------------- ---------- ------------- ------------------
09:27:52 XLON 14347 123.72 473847170095322
-------------- ---------- ------------- ------------------
09:29:46 XLON 3000 123.82 473847170095567
-------------- ---------- ------------- ------------------
09:29:46 XLON 593 123.82 473847170095568
-------------- ---------- ------------- ------------------
09:30:22 XLON 8569 123.88 473847170095682
-------------- ---------- ------------- ------------------
09:30:22 XLON 3000 123.88 473847170095688
-------------- ---------- ------------- ------------------
09:30:22 XLON 1803 123.88 473847170095689
-------------- ---------- ------------- ------------------
09:30:30 XLON 15335 123.82 473847170095755
-------------- ---------- ------------- ------------------
09:32:18 XLON 2864 123.98 473847170096000
-------------- ---------- ------------- ------------------
09:32:18 XLON 7470 123.98 473847170096001
-------------- ---------- ------------- ------------------
09:32:18 XLON 3000 124 473847170096005
-------------- ---------- ------------- ------------------
09:32:18 XLON 3000 124 473847170096006
-------------- ---------- ------------- ------------------
09:32:43 XLON 10011 123.96 473847170096053
-------------- ---------- ------------- ------------------
09:33:51 XLON 15335 123.98 473847170096262
-------------- ---------- ------------- ------------------
09:35:20 XLON 15335 124.12 473847170096470
-------------- ---------- ------------- ------------------
09:36:14 XLON 5762 124.22 473847170096666
-------------- ---------- ------------- ------------------
09:36:14 XLON 9573 124.22 473847170096667
-------------- ---------- ------------- ------------------
09:37:30 XLON 14113 124.3 473847170096864
-------------- ---------- ------------- ------------------
09:38:51 XLON 15335 124.3 473847170097093
-------------- ---------- ------------- ------------------
09:40:05 XLON 3000 124.54 473847170097384
-------------- ---------- ------------- ------------------
09:40:05 XLON 470 124.54 473847170097385
-------------- ---------- ------------- ------------------
09:40:31 XLON 14321 124.5 473847170097483
-------------- ---------- ------------- ------------------
09:41:34 XLON 15335 124.74 473847170097756
-------------- ---------- ------------- ------------------
09:43:04 XLON 15156 124.72 473847170098061
-------------- ---------- ------------- ------------------
09:44:19 XLON 9043 124.86 473847170098204
-------------- ---------- ------------- ------------------
09:44:19 XLON 4633 124.86 473847170098205
-------------- ---------- ------------- ------------------
09:45:50 XLON 15335 124.9 473847170098574
-------------- ---------- ------------- ------------------
09:47:27 XLON 11127 124.68 473847170098764
-------------- ---------- ------------- ------------------
09:47:27 XLON 488 124.68 473847170098765
-------------- ---------- ------------- ------------------
09:47:27 XLON 790 124.68 473847170098766
-------------- ---------- ------------- ------------------
09:47:27 XLON 2674 124.68 473847170098767
-------------- ---------- ------------- ------------------
09:49:17 XLON 15082 124.86 473847170098969
-------------- ---------- ------------- ------------------
09:49:52 XLON 15335 124.76 473847170099094
-------------- ---------- ------------- ------------------
09:51:09 XLON 4399 124.7 473847170099391
-------------- ---------- ------------- ------------------
09:51:09 XLON 5607 124.7 473847170099392
-------------- ---------- ------------- ------------------
09:51:09 XLON 3202 124.7 473847170099393
-------------- ---------- ------------- ------------------
09:51:09 XLON 2127 124.7 473847170099394
-------------- ---------- ------------- ------------------
09:52:46 XLON 15335 124.7 473847170099605
-------------- ---------- ------------- ------------------
09:52:49 XLON 3000 124.7 473847170099607
-------------- ---------- ------------- ------------------
09:53:37 XLON 3173 124.84 473847170099681
-------------- ---------- ------------- ------------------
09:53:37 XLON 11535 124.84 473847170099682
-------------- ---------- ------------- ------------------
09:54:58 XLON 13112 124.84 473847170099852
-------------- ---------- ------------- ------------------
09:56:12 XLON 15335 124.84 473847170100029
-------------- ---------- ------------- ------------------
09:58:14 XLON 14879 124.94 473847170100433
-------------- ---------- ------------- ------------------
09:58:50 XLON 15335 124.9 473847170100523
-------------- ---------- ------------- ------------------
10:00:18 XLON 3081 124.98 473847170100881
-------------- ---------- ------------- ------------------
10:00:26 XLON 15335 124.96 473847170100909
-------------- ---------- ------------- ------------------
10:01:23 XLON 10000 125.04 473847170101021
-------------- ---------- ------------- ------------------
10:01:23 XLON 3061 125.04 473847170101022
-------------- ---------- ------------- ------------------
10:03:21 XLON 14520 125.06 473847170101355
-------------- ---------- ------------- ------------------
10:04:35 XLON 3000 124.96 473847170101637
-------------- ---------- ------------- ------------------
10:05:01 XLON 12262 124.96 473847170101706
-------------- ---------- ------------- ------------------
10:05:01 XLON 2840 124.94 473847170101709
-------------- ---------- ------------- ------------------
10:05:01 XLON 3000 124.94 473847170101710
-------------- ---------- ------------- ------------------
10:05:01 XLON 1197 124.94 473847170101711
-------------- ---------- ------------- ------------------
10:05:20 XLON 15335 124.9 473847170101753
-------------- ---------- ------------- ------------------
10:06:32 XLON 10322 124.9 473847170101923
-------------- ---------- ------------- ------------------
10:08:36 XLON 3822 124.98 473847170102278
-------------- ---------- ------------- ------------------
10:08:36 XLON 789 124.98 473847170102279
-------------- ---------- ------------- ------------------
10:08:41 XLON 3000 124.98 473847170102297
-------------- ---------- ------------- ------------------
10:08:46 XLON 3000 124.98 473847170102301
-------------- ---------- ------------- ------------------
10:08:51 XLON 3000 124.94 473847170102310
-------------- ---------- ------------- ------------------
10:08:51 XLON 1265 124.94 473847170102311
-------------- ---------- ------------- ------------------
10:09:00 XLON 2103 124.92 473847170102317
-------------- ---------- ------------- ------------------
10:09:00 XLON 2400 124.92 473847170102318
-------------- ---------- ------------- ------------------
10:09:07 XLON 2668 124.9 473847170102370
-------------- ---------- ------------- ------------------
10:09:07 XLON 12667 124.9 473847170102371
-------------- ---------- ------------- ------------------
10:10:09 XLON 846 124.9 473847170102431
-------------- ---------- ------------- ------------------
10:10:09 XLON 10026 124.9 473847170102432
-------------- ---------- ------------- ------------------
10:11:38 XLON 15335 125.06 473847170102623
-------------- ---------- ------------- ------------------
10:13:21 XLON 14666 125.1 473847170102783
-------------- ---------- ------------- ------------------
10:14:41 XLON 800 125 473847170102958
-------------- ---------- ------------- ------------------
10:14:41 XLON 7257 125 473847170102959
-------------- ---------- ------------- ------------------
10:14:46 XLON 94 125 473847170102963
-------------- ---------- ------------- ------------------
10:15:15 XLON 2400 125.04 473847170103045
-------------- ---------- ------------- ------------------
10:15:15 XLON 2014 125.04 473847170103046
-------------- ---------- ------------- ------------------
10:15:15 XLON 3299 125.04 473847170103047
-------------- ---------- ------------- ------------------
10:16:56 XLON 6195 125.04 473847170103412
-------------- ---------- ------------- ------------------
10:16:56 XLON 2851 125.04 473847170103413
-------------- ---------- ------------- ------------------
10:16:56 XLON 6289 125.04 473847170103414
-------------- ---------- ------------- ------------------
10:16:56 XLON 15335 125.02 473847170103418
-------------- ---------- ------------- ------------------
10:17:50 XLON 2147 125.02 473847170103558
-------------- ---------- ------------- ------------------
10:17:50 XLON 3369 125.02 473847170103559
-------------- ---------- ------------- ------------------
10:17:50 XLON 9819 125.02 473847170103560
-------------- ---------- ------------- ------------------
10:19:19 XLON 1134 125.2 473847170103993
-------------- ---------- ------------- ------------------
10:19:19 XLON 1901 125.2 473847170103994
-------------- ---------- ------------- ------------------
10:19:19 XLON 603 125.2 473847170103995
-------------- ---------- ------------- ------------------
10:19:31 XLON 2706 125.22 473847170104043
-------------- ---------- ------------- ------------------
10:19:31 XLON 2063 125.22 473847170104044
-------------- ---------- ------------- ------------------
10:19:31 XLON 2416 125.22 473847170104045
-------------- ---------- ------------- ------------------
10:19:31 XLON 2517 125.22 473847170104046
-------------- ---------- ------------- ------------------
10:19:36 XLON 3094 125.22 473847170104057
-------------- ---------- ------------- ------------------
10:20:33 XLON 2181 125.2 473847170104270
-------------- ---------- ------------- ------------------
10:20:33 XLON 886 125.2 473847170104271
-------------- ---------- ------------- ------------------
10:20:46 XLON 9133 125.18 473847170104313
-------------- ---------- ------------- ------------------
10:21:11 XLON 15335 125.18 473847170104397
-------------- ---------- ------------- ------------------
10:24:05 XLON 15335 125.18 473847170104858
-------------- ---------- ------------- ------------------
10:24:23 XLON 8890 125.16 473847170104965
-------------- ---------- ------------- ------------------
10:24:23 XLON 6445 125.16 473847170104966
-------------- ---------- ------------- ------------------
10:26:07 XLON 15270 125.08 473847170105225
-------------- ---------- ------------- ------------------
10:26:07 XLON 65 125.08 473847170105226
-------------- ---------- ------------- ------------------
10:27:19 XLON 15335 125.08 473847170105411
-------------- ---------- ------------- ------------------
10:28:40 XLON 15335 125 473847170105645
-------------- ---------- ------------- ------------------
10:30:21 XLON 14916 124.94 473847170106084
-------------- ---------- ------------- ------------------
10:32:13 XLON 3652 125.06 473847170106385
-------------- ---------- ------------- ------------------
10:32:28 XLON 3599 125.04 473847170106405
-------------- ---------- ------------- ------------------
10:32:28 XLON 8268 125.04 473847170106404
-------------- ---------- ------------- ------------------
10:33:31 XLON 15149 125.02 473847170106542
-------------- ---------- ------------- ------------------
10:33:35 XLON 1100 125.02 473847170106555
-------------- ---------- ------------- ------------------
10:33:35 XLON 2056 125.02 473847170106556
-------------- ---------- ------------- ------------------
10:34:43 XLON 4111 125 473847170106708
-------------- ---------- ------------- ------------------
10:34:43 XLON 8700 125 473847170106709
-------------- ---------- ------------- ------------------
10:35:53 XLON 2121 124.94 473847170106916
-------------- ---------- ------------- ------------------
10:35:53 XLON 13214 124.94 473847170106917
-------------- ---------- ------------- ------------------
10:38:21 XLON 14651 124.94 473847170107397
-------------- ---------- ------------- ------------------
10:38:46 XLON 1358 124.94 473847170107490
-------------- ---------- ------------- ------------------
10:38:46 XLON 13977 124.94 473847170107491
-------------- ---------- ------------- ------------------
10:40:04 XLON 9236 124.98 473847170107621
-------------- ---------- ------------- ------------------
10:40:04 XLON 6099 124.98 473847170107622
-------------- ---------- ------------- ------------------
10:41:05 XLON 3131 125.02 473847170107776
-------------- ---------- ------------- ------------------
10:41:31 XLON 5068 125 473847170107818
-------------- ---------- ------------- ------------------
10:41:31 XLON 8262 125 473847170107819
-------------- ---------- ------------- ------------------
10:42:39 XLON 13072 124.86 473847170108148
-------------- ---------- ------------- ------------------
10:42:39 XLON 937 124.86 473847170108149
-------------- ---------- ------------- ------------------
10:42:39 XLON 1326 124.86 473847170108147
-------------- ---------- ------------- ------------------
10:44:26 XLON 14158 125.06 473847170108379
-------------- ---------- ------------- ------------------
10:46:58 XLON 2261 125.1 473847170108705
-------------- ---------- ------------- ------------------
10:46:58 XLON 3000 125.1 473847170108706
-------------- ---------- ------------- ------------------
10:46:58 XLON 2089 125.1 473847170108707
-------------- ---------- ------------- ------------------
10:46:58 XLON 3087 125.1 473847170108708
-------------- ---------- ------------- ------------------
10:46:58 XLON 1056 125.1 473847170108709
-------------- ---------- ------------- ------------------
10:47:35 XLON 3000 125.06 473847170108849
-------------- ---------- ------------- ------------------
10:48:23 XLON 838 125.1 473847170108947
-------------- ---------- ------------- ------------------
10:48:23 XLON 3000 125.1 473847170108948
-------------- ---------- ------------- ------------------
10:48:26 XLON 2177 125.1 473847170108958
-------------- ---------- ------------- ------------------
10:48:26 XLON 10037 125.1 473847170108959
-------------- ---------- ------------- ------------------
10:48:54 XLON 15335 125.06 473847170109022
-------------- ---------- ------------- ------------------
10:49:04 XLON 6268 125.06 473847170109067
-------------- ---------- ------------- ------------------
10:49:04 XLON 9067 125.06 473847170109068
-------------- ---------- ------------- ------------------
10:49:55 XLON 3642 124.98 473847170109291
-------------- ---------- ------------- ------------------
10:49:55 XLON 11693 124.98 473847170109292
-------------- ---------- ------------- ------------------
10:51:53 XLON 15335 124.94 473847170109640
-------------- ---------- ------------- ------------------
10:53:28 XLON 9628 125 473847170109943
-------------- ---------- ------------- ------------------
10:53:28 XLON 5707 125 473847170109945
-------------- ---------- ------------- ------------------
10:55:45 XLON 3000 124.96 473847170110335
-------------- ---------- ------------- ------------------
10:55:45 XLON 680 124.96 473847170110336
-------------- ---------- ------------- ------------------
10:56:03 XLON 11077 124.96 473847170110350
-------------- ---------- ------------- ------------------
10:56:03 XLON 393 124.96 473847170110351
-------------- ---------- ------------- ------------------
10:56:32 XLON 1544 124.94 473847170110428
-------------- ---------- ------------- ------------------
10:56:32 XLON 13791 124.94 473847170110429
-------------- ---------- ------------- ------------------
10:57:21 XLON 30 124.94 473847170110540
-------------- ---------- ------------- ------------------
10:57:21 XLON 3000 124.94 473847170110541
-------------- ---------- ------------- ------------------
10:58:00 XLON 13288 124.92 473847170110572
-------------- ---------- ------------- ------------------
10:59:38 XLON 4030 124.88 473847170110839
-------------- ---------- ------------- ------------------
10:59:38 XLON 1322 124.88 473847170110840
-------------- ---------- ------------- ------------------
10:59:59 XLON 3497 124.86 473847170110907
-------------- ---------- ------------- ------------------
10:59:59 XLON 4213 124.86 473847170110912
-------------- ---------- ------------- ------------------
11:00:06 XLON 2500 124.86 473847170110929
-------------- ---------- ------------- ------------------
11:00:06 XLON 1061 124.86 473847170110930
-------------- ---------- ------------- ------------------
11:00:33 XLON 4832 124.94 473847170111022
-------------- ---------- ------------- ------------------
11:00:33 XLON 10503 124.94 473847170111023
-------------- ---------- ------------- ------------------
11:02:16 XLON 557 124.96 473847170111296
-------------- ---------- ------------- ------------------
11:02:16 XLON 4285 124.96 473847170111297
-------------- ---------- ------------- ------------------
11:02:56 XLON 3710 125.02 473847170111481
-------------- ---------- ------------- ------------------
11:02:56 XLON 2814 125.02 473847170111482
-------------- ---------- ------------- ------------------
11:03:06 XLON 3101 125.04 473847170111497
-------------- ---------- ------------- ------------------
11:03:53 XLON 2400 125.04 473847170111669
-------------- ---------- ------------- ------------------
11:03:53 XLON 2177 125.04 473847170111670
-------------- ---------- ------------- ------------------
11:04:20 XLON 2861 125.02 473847170111721
-------------- ---------- ------------- ------------------
11:04:20 XLON 6289 125.02 473847170111722
-------------- ---------- ------------- ------------------
11:04:20 XLON 3000 125.02 473847170111724
-------------- ---------- ------------- ------------------
11:04:20 XLON 2560 125.02 473847170111725
-------------- ---------- ------------- ------------------
11:05:11 XLON 9633 124.98 473847170111861
-------------- ---------- ------------- ------------------
11:06:11 XLON 4310 124.96 473847170111976
-------------- ---------- ------------- ------------------
11:06:16 XLON 1661 124.96 473847170111990
-------------- ---------- ------------- ------------------
11:06:24 XLON 4283 124.96 473847170111997
-------------- ---------- ------------- ------------------
11:06:24 XLON 4622 124.96 473847170111998
-------------- ---------- ------------- ------------------
11:06:24 XLON 442 124.96 473847170111999
-------------- ---------- ------------- ------------------
11:07:19 XLON 13743 124.94 473847170112175
-------------- ---------- ------------- ------------------
11:07:19 XLON 1592 124.94 473847170112176
-------------- ---------- ------------- ------------------
11:09:05 XLON 5874 124.94 473847170112505
-------------- ---------- ------------- ------------------
11:10:00 XLON 1653 124.94 473847170112744
-------------- ---------- ------------- ------------------
11:10:00 XLON 6677 124.94 473847170112745
-------------- ---------- ------------- ------------------
11:10:00 XLON 1112 124.94 473847170112746
-------------- ---------- ------------- ------------------
11:10:16 XLON 2534 124.94 473847170112791
-------------- ---------- ------------- ------------------
11:10:16 XLON 12507 124.94 473847170112792
-------------- ---------- ------------- ------------------
11:11:12 XLON 3000 124.96 473847170112969
-------------- ---------- ------------- ------------------
11:11:25 XLON 12427 124.94 473847170112987
-------------- ---------- ------------- ------------------
11:13:20 XLON 3157 124.98 473847170113269
-------------- ---------- ------------- ------------------
11:13:31 XLON 12267 124.96 473847170113287
-------------- ---------- ------------- ------------------
11:13:31 XLON 3068 124.96 473847170113288
-------------- ---------- ------------- ------------------
11:15:30 XLON 12233 125.08 473847170113604
-------------- ---------- ------------- ------------------
11:16:47 XLON 3196 124.98 473847170113761
-------------- ---------- ------------- ------------------
11:16:49 XLON 3238 125.02 473847170113771
-------------- ---------- ------------- ------------------
11:17:23 XLON 1865 125.04 473847170113826
-------------- ---------- ------------- ------------------
11:17:23 XLON 2359 125.04 473847170113827
-------------- ---------- ------------- ------------------
11:17:23 XLON 2911 125.04 473847170113828
-------------- ---------- ------------- ------------------
11:17:28 XLON 3000 125.04 473847170113877
-------------- ---------- ------------- ------------------
11:17:28 XLON 796 125.04 473847170113878
-------------- ---------- ------------- ------------------
11:19:11 XLON 13224 125 473847170114030
-------------- ---------- ------------- ------------------
11:19:22 XLON 1526 124.96 473847170114101
-------------- ---------- ------------- ------------------
11:19:22 XLON 13809 124.96 473847170114102
-------------- ---------- ------------- ------------------
11:22:26 XLON 3746 124.94 473847170114619
-------------- ---------- ------------- ------------------
11:22:26 XLON 4657 124.94 473847170114620
-------------- ---------- ------------- ------------------
11:22:36 XLON 1841 124.92 473847170114647
-------------- ---------- ------------- ------------------
11:22:36 XLON 1027 124.92 473847170114648
-------------- ---------- ------------- ------------------
11:22:36 XLON 4019 124.92 473847170114649
-------------- ---------- ------------- ------------------
11:23:16 XLON 14795 124.92 473847170114714
-------------- ---------- ------------- ------------------
11:23:51 XLON 3057 124.92 473847170114858
-------------- ---------- ------------- ------------------
11:23:51 XLON 496 124.92 473847170114859
-------------- ---------- ------------- ------------------
11:25:59 XLON 12201 124.92 473847170115153
-------------- ---------- ------------- ------------------
11:26:01 XLON 15335 124.9 473847170115175
-------------- ---------- ------------- ------------------
11:27:50 XLON 15335 124.92 473847170115366
-------------- ---------- ------------- ------------------
11:30:06 XLON 3000 124.92 473847170115697
-------------- ---------- ------------- ------------------
11:30:06 XLON 5761 124.92 473847170115698
-------------- ---------- ------------- ------------------
11:30:06 XLON 6463 124.92 473847170115699
-------------- ---------- ------------- ------------------
11:31:20 XLON 15335 124.92 473847170115900
-------------- ---------- ------------- ------------------
11:33:05 XLON 3286 124.96 473847170116172
-------------- ---------- ------------- ------------------
11:33:05 XLON 11828 124.96 473847170116173
-------------- ---------- ------------- ------------------
11:33:27 XLON 3270 124.98 473847170116249
-------------- ---------- ------------- ------------------
11:34:10 XLON 14183 124.94 473847170116341
-------------- ---------- ------------- ------------------
11:37:04 XLON 4133 125.02 473847170116754
-------------- ---------- ------------- ------------------
11:37:04 XLON 1940 125.02 473847170116755
-------------- ---------- ------------- ------------------
11:37:04 XLON 7172 125.02 473847170116756
-------------- ---------- ------------- ------------------
11:38:48 XLON 1333 125 473847170116979
-------------- ---------- ------------- ------------------
11:38:48 XLON 6730 125 473847170116980
-------------- ---------- ------------- ------------------
11:38:48 XLON 1257 125 473847170116981
-------------- ---------- ------------- ------------------
11:38:48 XLON 6015 125 473847170116982
-------------- ---------- ------------- ------------------
11:39:40 XLON 13748 125 473847170117210
-------------- ---------- ------------- ------------------
11:39:40 XLON 1587 125 473847170117211
-------------- ---------- ------------- ------------------
11:39:52 XLON 3097 125.02 473847170117227
-------------- ---------- ------------- ------------------
11:41:23 XLON 14531 124.96 473847170117477
-------------- ---------- ------------- ------------------
11:43:18 XLON 3000 124.98 473847170117790
-------------- ---------- ------------- ------------------
11:43:24 XLON 2 124.98 473847170117833
-------------- ---------- ------------- ------------------
11:43:24 XLON 2226 124.98 473847170117834
-------------- ---------- ------------- ------------------
11:43:24 XLON 3000 124.98 473847170117835
-------------- ---------- ------------- ------------------
11:43:29 XLON 6542 124.98 473847170117878
-------------- ---------- ------------- ------------------
11:44:41 XLON 2546 125.02 473847170118069
-------------- ---------- ------------- ------------------
11:44:41 XLON 3002 125.02 473847170118070
-------------- ---------- ------------- ------------------
11:44:41 XLON 1185 125.02 473847170118071
-------------- ---------- ------------- ------------------
11:45:24 XLON 2299 125.08 473847170118217
-------------- ---------- ------------- ------------------
11:45:24 XLON 5507 125.08 473847170118218
-------------- ---------- ------------- ------------------
11:45:24 XLON 771 125.08 473847170118219
-------------- ---------- ------------- ------------------
11:47:16 XLON 2280 125.18 473847170118463
-------------- ---------- ------------- ------------------
11:47:16 XLON 5365 125.18 473847170118464
-------------- ---------- ------------- ------------------
11:47:16 XLON 886 125.18 473847170118465
-------------- ---------- ------------- ------------------
11:47:48 XLON 4845 125.18 473847170118501
-------------- ---------- ------------- ------------------
11:47:48 XLON 3000 125.18 473847170118514
-------------- ---------- ------------- ------------------
11:47:48 XLON 2390 125.18 473847170118515
-------------- ---------- ------------- ------------------
11:47:48 XLON 9945 125.18 473847170118516
-------------- ---------- ------------- ------------------
11:49:37 XLON 15335 125.12 473847170118800
-------------- ---------- ------------- ------------------
11:50:50 XLON 15335 125.16 473847170118957
-------------- ---------- ------------- ------------------
11:53:02 XLON 2271 125.22 473847170119175
-------------- ---------- ------------- ------------------
11:53:02 XLON 12840 125.22 473847170119176
-------------- ---------- ------------- ------------------
11:53:02 XLON 187 125.22 473847170119177
-------------- ---------- ------------- ------------------
11:54:41 XLON 15323 125.16 473847170119414
-------------- ---------- ------------- ------------------
11:56:33 XLON 2364 125.2 473847170119704
-------------- ---------- ------------- ------------------
11:56:33 XLON 10607 125.2 473847170119705
-------------- ---------- ------------- ------------------
11:56:33 XLON 2364 125.2 473847170119706
-------------- ---------- ------------- ------------------
11:57:10 XLON 3000 125.3 473847170119868
-------------- ---------- ------------- ------------------
11:57:10 XLON 2390 125.3 473847170119869
-------------- ---------- ------------- ------------------
11:57:10 XLON 375 125.3 473847170119870
-------------- ---------- ------------- ------------------
11:57:10 XLON 2011 125.3 473847170119871
-------------- ---------- ------------- ------------------
11:57:30 XLON 2331 125.34 473847170119910
-------------- ---------- ------------- ------------------
11:57:30 XLON 2332 125.34 473847170119911
-------------- ---------- ------------- ------------------
11:57:30 XLON 1508 125.34 473847170119912
-------------- ---------- ------------- ------------------
11:57:30 XLON 1813 125.34 473847170119913
-------------- ---------- ------------- ------------------
11:58:20 XLON 1221 125.34 473847170120021
-------------- ---------- ------------- ------------------
11:58:20 XLON 1733 125.34 473847170120022
-------------- ---------- ------------- ------------------
11:58:20 XLON 12381 125.34 473847170120023
-------------- ---------- ------------- ------------------
11:59:53 XLON 3725 125.38 473847170120175
-------------- ---------- ------------- ------------------
11:59:53 XLON 11610 125.38 473847170120176
-------------- ---------- ------------- ------------------
12:01:02 XLON 15335 125.3 473847170120407
-------------- ---------- ------------- ------------------
12:02:24 XLON 15335 125.4 473847170120515
-------------- ---------- ------------- ------------------
12:04:18 XLON 542 125.38 473847170120741
-------------- ---------- ------------- ------------------
12:04:18 XLON 2689 125.38 473847170120742
-------------- ---------- ------------- ------------------
12:04:18 XLON 4995 125.38 473847170120743
-------------- ---------- ------------- ------------------
12:04:18 XLON 7109 125.38 473847170120744
-------------- ---------- ------------- ------------------
12:05:28 XLON 15335 125.24 473847170121005
-------------- ---------- ------------- ------------------
12:07:36 XLON 4713 125.24 473847170121406
-------------- ---------- ------------- ------------------
12:07:36 XLON 10622 125.24 473847170121407
-------------- ---------- ------------- ------------------
12:09:28 XLON 15335 125.36 473847170121642
-------------- ---------- ------------- ------------------
12:10:52 XLON 14570 125.34 473847170121824
-------------- ---------- ------------- ------------------
12:13:05 XLON 7101 125.6 473847170122233
-------------- ---------- ------------- ------------------
12:13:05 XLON 8234 125.6 473847170122234
-------------- ---------- ------------- ------------------
12:14:21 XLON 13343 125.64 473847170122427
-------------- ---------- ------------- ------------------
12:14:21 XLON 1992 125.64 473847170122428
-------------- ---------- ------------- ------------------
12:16:38 XLON 6991 125.64 473847170122649
-------------- ---------- ------------- ------------------
12:16:38 XLON 8046 125.64 473847170122650
-------------- ---------- ------------- ------------------
12:17:31 XLON 15335 125.6 473847170122728
-------------- ---------- ------------- ------------------
12:19:56 XLON 3000 125.72 473847170122918
-------------- ---------- ------------- ------------------
12:20:05 XLON 10293 125.7 473847170122935
-------------- ---------- ------------- ------------------
12:20:05 XLON 1977 125.7 473847170122936
-------------- ---------- ------------- ------------------
12:20:50 XLON 3000 125.6 473847170123015
-------------- ---------- ------------- ------------------
12:20:50 XLON 11794 125.6 473847170123016
-------------- ---------- ------------- ------------------
12:21:47 XLON 2228 125.68 473847170123095
-------------- ---------- ------------- ------------------
12:21:47 XLON 1387 125.68 473847170123096
-------------- ---------- ------------- ------------------
12:22:50 XLON 15269 125.58 473847170123264
-------------- ---------- ------------- ------------------
12:24:19 XLON 14018 125.54 473847170123440
-------------- ---------- ------------- ------------------
12:27:18 XLON 13507 125.58 473847170123769
-------------- ---------- ------------- ------------------
12:27:18 XLON 3000 125.56 473847170123774
-------------- ---------- ------------- ------------------
12:27:18 XLON 3000 125.58 473847170123775
-------------- ---------- ------------- ------------------
12:27:18 XLON 1681 125.58 473847170123776
-------------- ---------- ------------- ------------------
12:27:18 XLON 3329 125.58 473847170123777
-------------- ---------- ------------- ------------------
12:27:18 XLON 4245 125.6 473847170123778
-------------- ---------- ------------- ------------------
12:30:37 XLON 500 125.6 473847170124132
-------------- ---------- ------------- ------------------
12:30:47 XLON 3323 125.58 473847170124157
-------------- ---------- ------------- ------------------
12:30:47 XLON 7256 125.58 473847170124158
-------------- ---------- ------------- ------------------
12:30:47 XLON 4352 125.58 473847170124159
-------------- ---------- ------------- ------------------
12:31:42 XLON 14298 125.5 473847170124267
-------------- ---------- ------------- ------------------
12:31:42 XLON 1037 125.5 473847170124268
-------------- ---------- ------------- ------------------
12:33:03 XLON 15335 125.36 473847170124487
-------------- ---------- ------------- ------------------
12:35:36 XLON 1749 125.38 473847170124810
-------------- ---------- ------------- ------------------
12:35:36 XLON 2863 125.38 473847170124811
-------------- ---------- ------------- ------------------
12:35:41 XLON 1553 125.38 473847170124814
-------------- ---------- ------------- ------------------
12:35:41 XLON 2428 125.38 473847170124815
-------------- ---------- ------------- ------------------
12:36:24 XLON 2896 125.38 473847170124875
-------------- ---------- ------------- ------------------
12:36:24 XLON 3611 125.38 473847170124876
-------------- ---------- ------------- ------------------
12:36:54 XLON 15335 125.46 473847170124923
-------------- ---------- ------------- ------------------
12:37:18 XLON 3121 125.46 473847170124990
-------------- ---------- ------------- ------------------
12:38:20 XLON 13052 125.36 473847170125111
-------------- ---------- ------------- ------------------
12:40:04 XLON 15335 125.28 473847170125273
-------------- ---------- ------------- ------------------
12:42:42 XLON 3000 125.24 473847170125600
-------------- ---------- ------------- ------------------
12:42:42 XLON 9231 125.24 473847170125595
-------------- ---------- ------------- ------------------
12:42:42 XLON 5112 125.24 473847170125596
-------------- ---------- ------------- ------------------
12:43:37 XLON 4738 125.3 473847170125740
-------------- ---------- ------------- ------------------
12:43:37 XLON 8610 125.3 473847170125741
-------------- ---------- ------------- ------------------
12:45:07 XLON 6390 125.26 473847170125960
-------------- ---------- ------------- ------------------
12:45:07 XLON 8945 125.26 473847170125961
-------------- ---------- ------------- ------------------
12:47:20 XLON 14450 125.36 473847170126224
-------------- ---------- ------------- ------------------
12:47:20 XLON 885 125.36 473847170126225
-------------- ---------- ------------- ------------------
12:49:10 XLON 15335 125.4 473847170126394
-------------- ---------- ------------- ------------------
12:51:10 XLON 10065 125.32 473847170126569
-------------- ---------- ------------- ------------------
12:52:28 XLON 1350 125.36 473847170126746
-------------- ---------- ------------- ------------------
12:52:28 XLON 2788 125.36 473847170126747
-------------- ---------- ------------- ------------------
12:52:28 XLON 7063 125.38 473847170126752
-------------- ---------- ------------- ------------------
12:53:14 XLON 10274 125.42 473847170126808
-------------- ---------- ------------- ------------------
12:54:48 XLON 15270 125.42 473847170126971
-------------- ---------- ------------- ------------------
12:57:39 XLON 12810 125.4 473847170127266
-------------- ---------- ------------- ------------------
12:57:44 XLON 3547 125.42 473847170127292
-------------- ---------- ------------- ------------------
12:59:04 XLON 12224 125.46 473847170127493
-------------- ---------- ------------- ------------------
13:01:24 XLON 432 125.6 473847170127714
-------------- ---------- ------------- ------------------
13:01:24 XLON 500 125.6 473847170127715
-------------- ---------- ------------- ------------------
13:01:25 XLON 14403 125.6 473847170127716
-------------- ---------- ------------- ------------------
13:01:32 XLON 15335 125.58 473847170127738
-------------- ---------- ------------- ------------------
13:03:21 XLON 7035 125.58 473847170128020
-------------- ---------- ------------- ------------------
13:03:21 XLON 7828 125.58 473847170128021
-------------- ---------- ------------- ------------------
13:04:03 XLON 1589 125.54 473847170128141
-------------- ---------- ------------- ------------------
13:04:03 XLON 1843 125.54 473847170128142
-------------- ---------- ------------- ------------------
13:05:20 XLON 14728 125.58 473847170128354
-------------- ---------- ------------- ------------------
13:07:09 XLON 14224 125.64 473847170128587
-------------- ---------- ------------- ------------------
13:08:53 XLON 2886 125.54 473847170128907
-------------- ---------- ------------- ------------------
13:09:09 XLON 717 125.56 473847170128958
-------------- ---------- ------------- ------------------
13:09:09 XLON 522 125.56 473847170128959
-------------- ---------- ------------- ------------------
13:09:09 XLON 3724 125.56 473847170128960
-------------- ---------- ------------- ------------------
13:09:09 XLON 4264 125.56 473847170128961
-------------- ---------- ------------- ------------------
13:09:16 XLON 500 125.54 473847170128968
-------------- ---------- ------------- ------------------
13:09:16 XLON 2316 125.54 473847170128969
-------------- ---------- ------------- ------------------
13:09:16 XLON 1268 125.54 473847170128970
-------------- ---------- ------------- ------------------
13:10:34 XLON 7318 125.56 473847170129189
-------------- ---------- ------------- ------------------
13:10:34 XLON 8017 125.56 473847170129190
-------------- ---------- ------------- ------------------
13:13:51 XLON 2250 125.62 473847170129547
-------------- ---------- ------------- ------------------
13:13:51 XLON 3173 125.62 473847170129548
-------------- ---------- ------------- ------------------
13:13:51 XLON 3000 125.62 473847170129549
-------------- ---------- ------------- ------------------
13:14:10 XLON 4501 125.6 473847170129607
-------------- ---------- ------------- ------------------
13:14:17 XLON 2509 125.6 473847170129640
-------------- ---------- ------------- ------------------
13:14:17 XLON 9560 125.6 473847170129641
-------------- ---------- ------------- ------------------
13:14:17 XLON 3266 125.6 473847170129642
-------------- ---------- ------------- ------------------
13:16:37 XLON 5029 125.72 473847170129922
-------------- ---------- ------------- ------------------
13:16:37 XLON 4686 125.72 473847170129923
-------------- ---------- ------------- ------------------
13:16:37 XLON 5156 125.72 473847170129924
-------------- ---------- ------------- ------------------
13:18:01 XLON 12475 125.84 473847170130170
-------------- ---------- ------------- ------------------
13:18:01 XLON 1100 125.84 473847170130171
-------------- ---------- ------------- ------------------
13:18:01 XLON 1760 125.84 473847170130172
-------------- ---------- ------------- ------------------
13:18:37 XLON 3362 125.84 473847170130311
-------------- ---------- ------------- ------------------
13:20:01 XLON 14527 125.78 473847170130492
-------------- ---------- ------------- ------------------
13:21:20 XLON 10693 125.6 473847170130625
-------------- ---------- ------------- ------------------
13:21:20 XLON 2545 125.6 473847170130626
-------------- ---------- ------------- ------------------
13:24:48 XLON 2956 125.64 473847170131022
-------------- ---------- ------------- ------------------
13:24:48 XLON 12182 125.64 473847170131023
-------------- ---------- ------------- ------------------
13:25:16 XLON 7077 125.68 473847170131088
-------------- ---------- ------------- ------------------
13:25:16 XLON 4732 125.68 473847170131089
-------------- ---------- ------------- ------------------
13:25:23 XLON 3535 125.68 473847170131128
-------------- ---------- ------------- ------------------
13:26:20 XLON 15335 125.62 473847170131213
-------------- ---------- ------------- ------------------
13:28:55 XLON 275 125.72 473847170131658
-------------- ---------- ------------- ------------------
13:28:55 XLON 225 125.72 473847170131659
-------------- ---------- ------------- ------------------
13:28:55 XLON 3000 125.72 473847170131660
-------------- ---------- ------------- ------------------
13:29:31 XLON 3000 125.72 473847170131753
-------------- ---------- ------------- ------------------
13:29:31 XLON 4286 125.74 473847170131744
-------------- ---------- ------------- ------------------
13:29:31 XLON 7418 125.74 473847170131745
-------------- ---------- ------------- ------------------
13:30:00 XLON 14535 125.7 473847170131806
-------------- ---------- ------------- ------------------
13:31:05 XLON 13643 125.7 473847170131924
-------------- ---------- ------------- ------------------
13:33:28 XLON 15335 125.76 473847170132286
-------------- ---------- ------------- ------------------
13:33:28 XLON 3000 125.74 473847170132298
-------------- ---------- ------------- ------------------
13:33:28 XLON 3000 125.76 473847170132299
-------------- ---------- ------------- ------------------
13:33:28 XLON 1889 125.76 473847170132300
-------------- ---------- ------------- ------------------
13:33:28 XLON 3828 125.76 473847170132301
-------------- ---------- ------------- ------------------
13:33:28 XLON 1145 125.76 473847170132302
-------------- ---------- ------------- ------------------
13:33:49 XLON 4036 125.7 473847170132327
-------------- ---------- ------------- ------------------
13:34:56 XLON 2098 125.68 473847170132407
-------------- ---------- ------------- ------------------
13:35:28 XLON 11116 125.72 473847170132454
-------------- ---------- ------------- ------------------
13:36:10 XLON 2966 125.84 473847170132537
-------------- ---------- ------------- ------------------
13:36:10 XLON 3000 125.84 473847170132538
-------------- ---------- ------------- ------------------
13:37:05 XLON 500 125.92 473847170132654
-------------- ---------- ------------- ------------------
13:37:08 XLON 15335 125.9 473847170132662
-------------- ---------- ------------- ------------------
13:37:08 XLON 3000 125.9 473847170132668
-------------- ---------- ------------- ------------------
13:37:08 XLON 8377 125.9 473847170132669
-------------- ---------- ------------- ------------------
13:38:10 XLON 962 125.84 473847170132777
-------------- ---------- ------------- ------------------
13:38:10 XLON 12751 125.84 473847170132778
-------------- ---------- ------------- ------------------
13:39:36 XLON 3000 125.76 473847170132991
-------------- ---------- ------------- ------------------
13:39:36 XLON 881 125.76 473847170132992
-------------- ---------- ------------- ------------------
13:39:36 XLON 666 125.76 473847170132993
-------------- ---------- ------------- ------------------
13:39:41 XLON 3000 125.76 473847170132998
-------------- ---------- ------------- ------------------
13:39:41 XLON 771 125.76 473847170132999
-------------- ---------- ------------- ------------------
13:39:41 XLON 1493 125.76 473847170133000
-------------- ---------- ------------- ------------------
13:39:43 XLON 4412 125.72 473847170133005
-------------- ---------- ------------- ------------------
13:40:29 XLON 15335 125.72 473847170133192
-------------- ---------- ------------- ------------------
13:42:15 XLON 3000 125.88 473847170133374
-------------- ---------- ------------- ------------------
13:42:15 XLON 2800 125.88 473847170133375
-------------- ---------- ------------- ------------------
13:42:15 XLON 138 125.88 473847170133376
-------------- ---------- ------------- ------------------
13:42:15 XLON 653 125.88 473847170133377
-------------- ---------- ------------- ------------------
13:42:20 XLON 3000 125.88 473847170133382
-------------- ---------- ------------- ------------------
13:42:55 XLON 2 125.88 473847170133455
-------------- ---------- ------------- ------------------
13:43:06 XLON 15335 125.9 473847170133485
-------------- ---------- ------------- ------------------
13:43:06 XLON 5694 125.88 473847170133486
-------------- ---------- ------------- ------------------
13:44:59 XLON 2390 125.7 473847170133747
-------------- ---------- ------------- ------------------
13:44:59 XLON 3000 125.7 473847170133748
-------------- ---------- ------------- ------------------
13:44:59 XLON 2231 125.72 473847170133749
-------------- ---------- ------------- ------------------
13:44:59 XLON 2390 125.72 473847170133750
-------------- ---------- ------------- ------------------
13:44:59 XLON 3000 125.72 473847170133751
-------------- ---------- ------------- ------------------
13:44:59 XLON 2272 125.72 473847170133752
-------------- ---------- ------------- ------------------
13:46:03 XLON 3000 125.72 473847170133878
-------------- ---------- ------------- ------------------
13:46:03 XLON 3550 125.72 473847170133879
-------------- ---------- ------------- ------------------
13:46:03 XLON 5322 125.72 473847170133880
-------------- ---------- ------------- ------------------
13:46:03 XLON 85 125.72 473847170133875
-------------- ---------- ------------- ------------------
13:46:03 XLON 15250 125.72 473847170133876
-------------- ---------- ------------- ------------------
13:46:57 XLON 5110 125.74 473847170133960
-------------- ---------- ------------- ------------------
13:47:52 XLON 3492 125.72 473847170134065
-------------- ---------- ------------- ------------------
13:48:06 XLON 1500 125.72 473847170134094
-------------- ---------- ------------- ------------------
13:48:24 XLON 2700 125.72 473847170134123
-------------- ---------- ------------- ------------------
13:48:30 XLON 5808 125.72 473847170134128
-------------- ---------- ------------- ------------------
13:50:03 XLON 13290 125.78 473847170134314
-------------- ---------- ------------- ------------------
13:50:03 XLON 1966 125.78 473847170134315
-------------- ---------- ------------- ------------------
13:50:22 XLON 15335 125.72 473847170134421
-------------- ---------- ------------- ------------------
13:51:20 XLON 15335 125.82 473847170134574
-------------- ---------- ------------- ------------------
13:51:55 XLON 3069 125.8 473847170134627
-------------- ---------- ------------- ------------------
13:53:10 XLON 2 125.8 473847170134770
-------------- ---------- ------------- ------------------
13:53:10 XLON 2178 125.8 473847170134771
-------------- ---------- ------------- ------------------
13:53:10 XLON 2899 125.8 473847170134772
-------------- ---------- ------------- ------------------
13:53:20 XLON 7040 125.82 473847170134802
-------------- ---------- ------------- ------------------
13:55:10 XLON 7116 125.82 473847170135062
-------------- ---------- ------------- ------------------
13:55:11 XLON 3747 125.82 473847170135086
-------------- ---------- ------------- ------------------
13:55:11 XLON 2792 125.82 473847170135087
-------------- ---------- ------------- ------------------
13:55:11 XLON 4663 125.82 473847170135104
-------------- ---------- ------------- ------------------
13:55:11 XLON 10672 125.82 473847170135105
-------------- ---------- ------------- ------------------
13:56:12 XLON 1043 125.82 473847170135265
-------------- ---------- ------------- ------------------
13:56:12 XLON 3000 125.82 473847170135266
-------------- ---------- ------------- ------------------
13:56:12 XLON 79 125.82 473847170135267
-------------- ---------- ------------- ------------------
13:56:32 XLON 9104 125.8 473847170135324
-------------- ---------- ------------- ------------------
13:56:34 XLON 3762 125.8 473847170135334
-------------- ---------- ------------- ------------------
13:58:27 XLON 15335 125.84 473847170135531
-------------- ---------- ------------- ------------------
13:59:47 XLON 12059 125.8 473847170135804
-------------- ---------- ------------- ------------------
13:59:47 XLON 3276 125.8 473847170135805
-------------- ---------- ------------- ------------------
14:01:32 XLON 3619 125.78 473847170136110
-------------- ---------- ------------- ------------------
14:01:32 XLON 6446 125.78 473847170136111
-------------- ---------- ------------- ------------------
14:01:32 XLON 5192 125.78 473847170136112
-------------- ---------- ------------- ------------------
14:01:32 XLON 2369 125.76 473847170136127
-------------- ---------- ------------- ------------------
14:01:32 XLON 3300 125.78 473847170136128
-------------- ---------- ------------- ------------------
14:01:32 XLON 1855 125.78 473847170136129
-------------- ---------- ------------- ------------------
14:02:20 XLON 1147 125.72 473847170136270
-------------- ---------- ------------- ------------------
14:02:20 XLON 2859 125.72 473847170136271
-------------- ---------- ------------- ------------------
14:02:20 XLON 2571 125.72 473847170136272
-------------- ---------- ------------- ------------------
14:02:46 XLON 3000 125.74 473847170136399
-------------- ---------- ------------- ------------------
14:02:46 XLON 451 125.74 473847170136400
-------------- ---------- ------------- ------------------
14:03:19 XLON 3584 125.7 473847170136546
-------------- ---------- ------------- ------------------
14:03:19 XLON 11360 125.7 473847170136547
-------------- ---------- ------------- ------------------
14:04:42 XLON 7282 125.74 473847170136825
-------------- ---------- ------------- ------------------
14:04:52 XLON 1662 125.72 473847170136848
-------------- ---------- ------------- ------------------
14:04:59 XLON 6799 125.78 473847170136865
-------------- ---------- ------------- ------------------
14:05:19 XLON 184 125.78 473847170136920
-------------- ---------- ------------- ------------------
14:05:19 XLON 14603 125.78 473847170136921
-------------- ---------- ------------- ------------------
14:06:27 XLON 14797 125.66 473847170137166
-------------- ---------- ------------- ------------------
14:08:44 XLON 3435 125.64 473847170137593
-------------- ---------- ------------- ------------------
14:08:44 XLON 478 125.64 473847170137594
-------------- ---------- ------------- ------------------
14:08:49 XLON 2388 125.64 473847170137620
-------------- ---------- ------------- ------------------
14:08:49 XLON 3058 125.64 473847170137621
-------------- ---------- ------------- ------------------
14:09:08 XLON 6381 125.74 473847170137741
-------------- ---------- ------------- ------------------
14:09:51 XLON 1262 125.62 473847170137905
-------------- ---------- ------------- ------------------
14:09:51 XLON 941 125.62 473847170137906
-------------- ---------- ------------- ------------------
14:09:51 XLON 3000 125.62 473847170137907
-------------- ---------- ------------- ------------------
14:09:51 XLON 3000 125.64 473847170137908
-------------- ---------- ------------- ------------------
14:09:51 XLON 2390 125.64 473847170137909
-------------- ---------- ------------- ------------------
14:09:51 XLON 2966 125.64 473847170137910
-------------- ---------- ------------- ------------------
14:10:46 XLON 1787 125.6 473847170137986
-------------- ---------- ------------- ------------------
14:10:46 XLON 13436 125.6 473847170137987
-------------- ---------- ------------- ------------------
14:12:10 XLON 8619 125.7 473847170138208
-------------- ---------- ------------- ------------------
14:12:35 XLON 8307 125.72 473847170138281
-------------- ---------- ------------- ------------------
14:13:10 XLON 2067 125.72 473847170138329
-------------- ---------- ------------- ------------------
14:13:10 XLON 7046 125.72 473847170138330
-------------- ---------- ------------- ------------------
14:13:10 XLON 3496 125.72 473847170138331
-------------- ---------- ------------- ------------------
14:13:36 XLON 3546 125.72 473847170138400
-------------- ---------- ------------- ------------------
14:13:55 XLON 303 125.68 473847170138536
-------------- ---------- ------------- ------------------
14:14:01 XLON 1204 125.68 473847170138561
-------------- ---------- ------------- ------------------
14:14:01 XLON 13653 125.68 473847170138562
-------------- ---------- ------------- ------------------
14:15:40 XLON 5066 125.72 473847170138894
-------------- ---------- ------------- ------------------
14:15:40 XLON 2260 125.72 473847170138895
-------------- ---------- ------------- ------------------
14:15:45 XLON 1280 125.72 473847170138898
-------------- ---------- ------------- ------------------
14:15:45 XLON 3517 125.72 473847170138899
-------------- ---------- ------------- ------------------
14:15:50 XLON 3438 125.72 473847170138905
-------------- ---------- ------------- ------------------
14:16:23 XLON 14068 125.7 473847170139011
-------------- ---------- ------------- ------------------
14:18:18 XLON 1750 125.8 473847170139351
-------------- ---------- ------------- ------------------
14:18:18 XLON 12272 125.8 473847170139352
-------------- ---------- ------------- ------------------
14:18:50 XLON 15283 125.86 473847170139414
-------------- ---------- ------------- ------------------
14:20:07 XLON 15335 125.86 473847170139673
-------------- ---------- ------------- ------------------
14:21:20 XLON 15335 125.8 473847170140021
-------------- ---------- ------------- ------------------
14:23:13 XLON 15335 125.86 473847170140558
-------------- ---------- ------------- ------------------
14:24:04 XLON 4409 125.78 473847170140710
-------------- ---------- ------------- ------------------
14:24:04 XLON 2568 125.78 473847170140711
-------------- ---------- ------------- ------------------
14:24:04 XLON 8358 125.78 473847170140712
-------------- ---------- ------------- ------------------
14:25:47 XLON 1486 125.9 473847170141045
-------------- ---------- ------------- ------------------
14:25:47 XLON 5688 125.9 473847170141046
-------------- ---------- ------------- ------------------
14:25:47 XLON 466 125.9 473847170141047
-------------- ---------- ------------- ------------------
14:25:52 XLON 2534 125.9 473847170141077
-------------- ---------- ------------- ------------------
14:25:52 XLON 2271 125.9 473847170141078
-------------- ---------- ------------- ------------------
14:25:52 XLON 4996 125.9 473847170141079
-------------- ---------- ------------- ------------------
14:26:29 XLON 2644 125.94 473847170141254
-------------- ---------- ------------- ------------------
14:26:41 XLON 3185 125.94 473847170141297
-------------- ---------- ------------- ------------------
14:26:41 XLON 1404 125.94 473847170141298
-------------- ---------- ------------- ------------------
14:26:46 XLON 7796 125.94 473847170141319
-------------- ---------- ------------- ------------------
14:26:48 XLON 7029 125.92 473847170141332
-------------- ---------- ------------- ------------------
14:26:48 XLON 7569 125.92 473847170141333
-------------- ---------- ------------- ------------------
14:26:48 XLON 5705 125.92 473847170141329
-------------- ---------- ------------- ------------------
14:27:42 XLON 2216 125.92 473847170141507
-------------- ---------- ------------- ------------------
14:27:48 XLON 7691 125.92 473847170141544
-------------- ---------- ------------- ------------------
14:28:20 XLON 14832 125.86 473847170141729
-------------- ---------- ------------- ------------------
14:29:12 XLON 918 125.78 473847170142129
-------------- ---------- ------------- ------------------
14:29:12 XLON 13493 125.78 473847170142130
-------------- ---------- ------------- ------------------
14:30:02 XLON 4274 125.8 473847170142504
-------------- ---------- ------------- ------------------
14:30:03 XLON 11061 125.8 473847170142513
-------------- ---------- ------------- ------------------
14:30:50 XLON 14927 125.82 473847170143270
-------------- ---------- ------------- ------------------
14:31:04 XLON 2407 125.72 473847170143494
-------------- ---------- ------------- ------------------
14:31:04 XLON 1298 125.72 473847170143495
-------------- ---------- ------------- ------------------
14:31:04 XLON 10989 125.72 473847170143496
-------------- ---------- ------------- ------------------
14:31:23 XLON 3000 125.76 473847170143711
-------------- ---------- ------------- ------------------
14:31:23 XLON 791 125.76 473847170143712
-------------- ---------- ------------- ------------------
14:31:46 XLON 1385 125.7 473847170143963
-------------- ---------- ------------- ------------------
14:31:46 XLON 13479 125.7 473847170143964
-------------- ---------- ------------- ------------------
14:32:22 XLON 5656 125.56 473847170144314
-------------- ---------- ------------- ------------------
14:32:22 XLON 2390 125.56 473847170144315
-------------- ---------- ------------- ------------------
14:32:22 XLON 2844 125.56 473847170144316
-------------- ---------- ------------- ------------------
14:32:22 XLON 1668 125.56 473847170144319
-------------- ---------- ------------- ------------------
14:32:34 XLON 886 125.62 473847170144476
-------------- ---------- ------------- ------------------
14:32:49 XLON 15207 125.56 473847170144626
-------------- ---------- ------------- ------------------
14:33:36 XLON 4436 125.66 473847170144970
-------------- ---------- ------------- ------------------
14:33:36 XLON 10073 125.66 473847170144971
-------------- ---------- ------------- ------------------
14:34:01 XLON 15335 125.68 473847170145265
-------------- ---------- ------------- ------------------
14:34:14 XLON 2375 125.66 473847170145416
-------------- ---------- ------------- ------------------
14:34:14 XLON 835 125.66 473847170145417
-------------- ---------- ------------- ------------------
14:34:54 XLON 4008 125.72 473847170145615
-------------- ---------- ------------- ------------------
14:34:54 XLON 8060 125.72 473847170145616
-------------- ---------- ------------- ------------------
14:35:20 XLON 26 125.68 473847170145886
-------------- ---------- ------------- ------------------
14:35:20 XLON 3594 125.68 473847170145887
-------------- ---------- ------------- ------------------
14:35:20 XLON 11715 125.68 473847170145888
-------------- ---------- ------------- ------------------
14:35:42 XLON 1330 125.66 473847170145984
-------------- ---------- ------------- ------------------
14:35:42 XLON 10019 125.66 473847170145985
-------------- ---------- ------------- ------------------
14:35:42 XLON 3986 125.66 473847170145986
-------------- ---------- ------------- ------------------
14:36:02 XLON 1835 125.64 473847170146124
-------------- ---------- ------------- ------------------
14:36:02 XLON 1338 125.64 473847170146125
-------------- ---------- ------------- ------------------
14:36:13 XLON 14447 125.66 473847170146281
-------------- ---------- ------------- ------------------
14:36:47 XLON 13110 125.44 473847170146451
-------------- ---------- ------------- ------------------
14:37:23 XLON 2370 125.6 473847170146935
-------------- ---------- ------------- ------------------
14:37:23 XLON 12616 125.6 473847170146936
-------------- ---------- ------------- ------------------
14:37:34 XLON 2399 125.58 473847170147044
-------------- ---------- ------------- ------------------
14:37:34 XLON 810 125.58 473847170147045
-------------- ---------- ------------- ------------------
14:37:57 XLON 724 125.48 473847170147227
-------------- ---------- ------------- ------------------
14:37:57 XLON 14119 125.48 473847170147228
-------------- ---------- ------------- ------------------
14:38:39 XLON 4388 125.48 473847170147536
-------------- ---------- ------------- ------------------
14:38:39 XLON 890 125.48 473847170147537
-------------- ---------- ------------- ------------------
14:38:39 XLON 10057 125.48 473847170147538
-------------- ---------- ------------- ------------------
14:39:13 XLON 4642 125.5 473847170147746
-------------- ---------- ------------- ------------------
14:39:17 XLON 1878 125.44 473847170147783
-------------- ---------- ------------- ------------------
14:39:17 XLON 5986 125.44 473847170147784
-------------- ---------- ------------- ------------------
14:40:03 XLON 3000 125.68 473847170148184
-------------- ---------- ------------- ------------------
14:40:03 XLON 1578 125.68 473847170148185
-------------- ---------- ------------- ------------------
14:40:03 XLON 812 125.68 473847170148186
-------------- ---------- ------------- ------------------
14:40:03 XLON 4491 125.68 473847170148187
-------------- ---------- ------------- ------------------
14:40:08 XLON 3000 125.68 473847170148201
-------------- ---------- ------------- ------------------
14:40:08 XLON 2390 125.68 473847170148202
-------------- ---------- ------------- ------------------
14:40:08 XLON 1826 125.68 473847170148203
-------------- ---------- ------------- ------------------
14:40:20 XLON 15335 125.72 473847170148344
-------------- ---------- ------------- ------------------
14:40:20 XLON 1992 125.72 473847170148347
-------------- ---------- ------------- ------------------
14:40:20 XLON 2745 125.72 473847170148348
-------------- ---------- ------------- ------------------
14:40:44 XLON 2122 125.66 473847170148561
-------------- ---------- ------------- ------------------
14:40:52 XLON 4325 125.66 473847170148582
-------------- ---------- ------------- ------------------
14:41:05 XLON 3000 125.72 473847170148671
-------------- ---------- ------------- ------------------
14:41:05 XLON 1896 125.72 473847170148672
-------------- ---------- ------------- ------------------
14:41:05 XLON 190 125.72 473847170148673
-------------- ---------- ------------- ------------------
14:41:46 XLON 12534 125.74 473847170148928
-------------- ---------- ------------- ------------------
14:42:28 XLON 341 125.86 473847170149261
-------------- ---------- ------------- ------------------
14:42:28 XLON 14393 125.86 473847170149262
-------------- ---------- ------------- ------------------
14:42:28 XLON 478 125.86 473847170149263
-------------- ---------- ------------- ------------------
14:42:39 XLON 12754 125.86 473847170149314
-------------- ---------- ------------- ------------------
14:43:11 XLON 1396 125.84 473847170149589
-------------- ---------- ------------- ------------------
14:43:11 XLON 3904 125.84 473847170149590
-------------- ---------- ------------- ------------------
14:43:11 XLON 15335 125.84 473847170149594
-------------- ---------- ------------- ------------------
14:43:41 XLON 1215 125.8 473847170149740
-------------- ---------- ------------- ------------------
14:43:41 XLON 10772 125.8 473847170149741
-------------- ---------- ------------- ------------------
14:43:41 XLON 2447 125.8 473847170149742
-------------- ---------- ------------- ------------------
14:44:33 XLON 649 125.68 473847170150073
-------------- ---------- ------------- ------------------
14:44:33 XLON 1000 125.68 473847170150074
-------------- ---------- ------------- ------------------
14:44:33 XLON 1000 125.68 473847170150075
-------------- ---------- ------------- ------------------
14:44:33 XLON 1000 125.68 473847170150076
-------------- ---------- ------------- ------------------
14:44:33 XLON 1000 125.68 473847170150077
-------------- ---------- ------------- ------------------
14:44:38 XLON 1500 125.66 473847170150136
-------------- ---------- ------------- ------------------
14:44:38 XLON 1500 125.66 473847170150137
-------------- ---------- ------------- ------------------
14:44:38 XLON 104 125.66 473847170150138
-------------- ---------- ------------- ------------------
14:44:38 XLON 1000 125.66 473847170150139
-------------- ---------- ------------- ------------------
14:44:38 XLON 100 125.66 473847170150150
-------------- ---------- ------------- ------------------
14:44:38 XLON 200 125.66 473847170150152
-------------- ---------- ------------- ------------------
14:44:38 XLON 4460 125.66 473847170150153
-------------- ---------- ------------- ------------------
14:45:03 XLON 15335 125.58 473847170150319
-------------- ---------- ------------- ------------------
14:45:28 XLON 7957 125.52 473847170150492
-------------- ---------- ------------- ------------------
14:45:28 XLON 1283 125.52 473847170150493
-------------- ---------- ------------- ------------------
14:45:28 XLON 2270 125.52 473847170150494
-------------- ---------- ------------- ------------------
14:45:28 XLON 3825 125.52 473847170150495
-------------- ---------- ------------- ------------------
14:45:47 XLON 2248 125.48 473847170150662
-------------- ---------- ------------- ------------------
14:45:47 XLON 939 125.48 473847170150663
-------------- ---------- ------------- ------------------
14:46:09 XLON 939 125.5 473847170150851
-------------- ---------- ------------- ------------------
14:46:09 XLON 1078 125.5 473847170150854
-------------- ---------- ------------- ------------------
14:46:09 XLON 4014 125.5 473847170150855
-------------- ---------- ------------- ------------------
14:46:09 XLON 4000 125.5 473847170150856
-------------- ---------- ------------- ------------------
14:46:09 XLON 2240 125.5 473847170150857
-------------- ---------- ------------- ------------------
14:47:09 XLON 15119 125.56 473847170151257
-------------- ---------- ------------- ------------------
14:48:06 XLON 3753 125.64 473847170151575
-------------- ---------- ------------- ------------------
14:48:06 XLON 11582 125.64 473847170151576
-------------- ---------- ------------- ------------------
14:48:09 XLON 15122 125.62 473847170151595
-------------- ---------- ------------- ------------------
14:48:50 XLON 1594 125.7 473847170151890
-------------- ---------- ------------- ------------------
14:48:50 XLON 2000 125.7 473847170151891
-------------- ---------- ------------- ------------------
14:48:50 XLON 11741 125.7 473847170151892
-------------- ---------- ------------- ------------------
14:48:55 XLON 2231 125.7 473847170151913
-------------- ---------- ------------- ------------------
14:48:55 XLON 944 125.7 473847170151914
-------------- ---------- ------------- ------------------
14:49:15 XLON 12431 125.62 473847170152067
-------------- ---------- ------------- ------------------
14:49:47 XLON 15335 125.48 473847170152362
-------------- ---------- ------------- ------------------
14:50:15 XLON 14633 125.48 473847170152532
-------------- ---------- ------------- ------------------
14:50:38 XLON 3000 125.5 473847170152684
-------------- ---------- ------------- ------------------
14:50:53 XLON 364 125.52 473847170152775
-------------- ---------- ------------- ------------------
14:50:54 XLON 8027 125.52 473847170152776
-------------- ---------- ------------- ------------------
14:50:55 XLON 2736 125.52 473847170152785
-------------- ---------- ------------- ------------------
14:50:56 XLON 4208 125.52 473847170152788
-------------- ---------- ------------- ------------------
14:51:39 XLON 12714 125.4 473847170153090
-------------- ---------- ------------- ------------------
14:52:12 XLON 991 125.38 473847170153400
-------------- ---------- ------------- ------------------
14:52:12 XLON 580 125.38 473847170153401
-------------- ---------- ------------- ------------------
14:52:12 XLON 1000 125.38 473847170153402
-------------- ---------- ------------- ------------------
14:52:12 XLON 1420 125.38 473847170153403
-------------- ---------- ------------- ------------------
14:52:13 XLON 100 125.38 473847170153404
-------------- ---------- ------------- ------------------
14:52:21 XLON 11244 125.38 473847170153425
-------------- ---------- ------------- ------------------
14:52:50 XLON 15335 125.38 473847170153642
-------------- ---------- ------------- ------------------
14:53:51 XLON 3000 125.44 473847170154197
-------------- ---------- ------------- ------------------
14:53:53 XLON 12209 125.42 473847170154228
-------------- ---------- ------------- ------------------
14:54:24 XLON 1332 125.46 473847170154507
-------------- ---------- ------------- ------------------
14:54:24 XLON 1446 125.46 473847170154508
-------------- ---------- ------------- ------------------
14:54:24 XLON 1784 125.46 473847170154509
-------------- ---------- ------------- ------------------
14:54:24 XLON 2379 125.46 473847170154510
-------------- ---------- ------------- ------------------
14:54:24 XLON 2443 125.46 473847170154511
-------------- ---------- ------------- ------------------
14:54:24 XLON 5849 125.46 473847170154512
-------------- ---------- ------------- ------------------
14:54:54 XLON 15335 125.46 473847170154681
-------------- ---------- ------------- ------------------
14:55:29 XLON 14724 125.44 473847170154975
-------------- ---------- ------------- ------------------
14:56:18 XLON 15335 125.36 473847170155380
-------------- ---------- ------------- ------------------
14:56:18 XLON 3000 125.38 473847170155390
-------------- ---------- ------------- ------------------
14:56:36 XLON 13944 125.4 473847170155521
-------------- ---------- ------------- ------------------
14:57:15 XLON 14146 125.26 473847170155889
-------------- ---------- ------------- ------------------
14:57:33 XLON 2390 125.2 473847170156021
-------------- ---------- ------------- ------------------
14:57:52 XLON 14865 125.2 473847170156204
-------------- ---------- ------------- ------------------
14:58:30 XLON 14977 125.14 473847170156399
-------------- ---------- ------------- ------------------
14:59:15 XLON 11275 125.02 473847170156750
-------------- ---------- ------------- ------------------
14:59:29 XLON 3635 125.12 473847170156814
-------------- ---------- ------------- ------------------
14:59:29 XLON 500 125.12 473847170156815
-------------- ---------- ------------- ------------------
14:59:43 XLON 15335 125.08 473847170156922
-------------- ---------- ------------- ------------------
15:00:14 XLON 9000 125.14 473847170157098
-------------- ---------- ------------- ------------------
15:00:14 XLON 5154 125.14 473847170157099
-------------- ---------- ------------- ------------------
15:01:05 XLON 15335 125.02 473847170157569
-------------- ---------- ------------- ------------------
15:01:54 XLON 42 124.98 473847170157824
-------------- ---------- ------------- ------------------
15:01:57 XLON 1200 124.96 473847170157850
-------------- ---------- ------------- ------------------
15:01:58 XLON 3257 124.96 473847170157851
-------------- ---------- ------------- ------------------
15:01:59 XLON 3482 124.96 473847170157852
-------------- ---------- ------------- ------------------
15:01:59 XLON 5943 124.96 473847170157853
-------------- ---------- ------------- ------------------
15:01:59 XLON 594 124.96 473847170157856
-------------- ---------- ------------- ------------------
15:02:11 XLON 2792 124.92 473847170158080
-------------- ---------- ------------- ------------------
15:02:21 XLON 100 124.98 473847170158142
-------------- ---------- ------------- ------------------
15:02:27 XLON 100 125 473847170158171
-------------- ---------- ------------- ------------------
15:02:27 XLON 100 125 473847170158174
-------------- ---------- ------------- ------------------
15:02:28 XLON 12489 125 473847170158175
-------------- ---------- ------------- ------------------
15:03:17 XLON 15170 125.04 473847170158478
-------------- ---------- ------------- ------------------
15:03:52 XLON 15170 125.04 473847170158608
-------------- ---------- ------------- ------------------
15:03:58 XLON 15335 125.02 473847170158655
-------------- ---------- ------------- ------------------
15:05:10 XLON 15335 125.02 473847170159194
-------------- ---------- ------------- ------------------
15:05:11 XLON 866 125.02 473847170159228
-------------- ---------- ------------- ------------------
15:05:11 XLON 2263 125.02 473847170159229
-------------- ---------- ------------- ------------------
15:05:23 XLON 13754 125 473847170159292
-------------- ---------- ------------- ------------------
15:06:18 XLON 2315 125 473847170159607
-------------- ---------- ------------- ------------------
15:06:18 XLON 3468 125 473847170159608
-------------- ---------- ------------- ------------------
15:06:35 XLON 8130 125.04 473847170159675
-------------- ---------- ------------- ------------------
15:06:35 XLON 15335 125.02 473847170159679
-------------- ---------- ------------- ------------------
15:07:24 XLON 15335 125 473847170159964
-------------- ---------- ------------- ------------------
15:07:25 XLON 3891 124.98 473847170159969
-------------- ---------- ------------- ------------------
15:07:52 XLON 14616 124.92 473847170160123
-------------- ---------- ------------- ------------------
15:08:35 XLON 15335 124.96 473847170160365
-------------- ---------- ------------- ------------------
15:09:23 XLON 985 124.86 473847170160595
-------------- ---------- ------------- ------------------
15:09:23 XLON 13645 124.86 473847170160596
-------------- ---------- ------------- ------------------
15:09:23 XLON 646 124.86 473847170160597
-------------- ---------- ------------- ------------------
15:10:00 XLON 15335 124.9 473847170160819
-------------- ---------- ------------- ------------------
15:10:32 XLON 9876 124.88 473847170160944
-------------- ---------- ------------- ------------------
15:10:32 XLON 1515 124.88 473847170160945
-------------- ---------- ------------- ------------------
15:10:32 XLON 3612 124.88 473847170160946
-------------- ---------- ------------- ------------------
15:11:07 XLON 14734 124.82 473847170161097
-------------- ---------- ------------- ------------------
15:12:05 XLON 15335 124.9 473847170161358
-------------- ---------- ------------- ------------------
15:13:20 XLON 15335 124.96 473847170162032
-------------- ---------- ------------- ------------------
15:13:27 XLON 3000 125.08 473847170162135
-------------- ---------- ------------- ------------------
15:13:27 XLON 2390 125.08 473847170162136
-------------- ---------- ------------- ------------------
15:13:27 XLON 4491 125.08 473847170162137
-------------- ---------- ------------- ------------------
15:13:27 XLON 1056 125.08 473847170162138
-------------- ---------- ------------- ------------------
15:13:27 XLON 4171 125.08 473847170162139
-------------- ---------- ------------- ------------------
15:13:47 XLON 13084 125.04 473847170162245
-------------- ---------- ------------- ------------------
15:14:40 XLON 15335 125.18 473847170162732
-------------- ---------- ------------- ------------------
15:15:08 XLON 14761 125.14 473847170162968
-------------- ---------- ------------- ------------------
15:15:47 XLON 1998 125.14 473847170163149
-------------- ---------- ------------- ------------------
15:15:47 XLON 13337 125.14 473847170163150
-------------- ---------- ------------- ------------------
15:16:05 XLON 3412 125.14 473847170163251
-------------- ---------- ------------- ------------------
15:16:27 XLON 13016 125.24 473847170163468
-------------- ---------- ------------- ------------------
15:17:09 XLON 15335 125.28 473847170163786
-------------- ---------- ------------- ------------------
15:17:48 XLON 402 125.26 473847170164066
-------------- ---------- ------------- ------------------
15:17:49 XLON 14933 125.26 473847170164068
-------------- ---------- ------------- ------------------
15:18:39 XLON 3000 125.46 473847170164344
-------------- ---------- ------------- ------------------
15:18:39 XLON 2700 125.46 473847170164345
-------------- ---------- ------------- ------------------
15:18:39 XLON 891 125.46 473847170164346
-------------- ---------- ------------- ------------------
15:18:40 XLON 7638 125.42 473847170164351
-------------- ---------- ------------- ------------------
15:19:00 XLON 5589 125.32 473847170164461
-------------- ---------- ------------- ------------------
15:19:00 XLON 5012 125.32 473847170164462
-------------- ---------- ------------- ------------------
15:19:00 XLON 2635 125.32 473847170164463
-------------- ---------- ------------- ------------------
15:19:00 XLON 2099 125.32 473847170164464
-------------- ---------- ------------- ------------------
15:19:44 XLON 5646 125.34 473847170164669
-------------- ---------- ------------- ------------------
15:19:44 XLON 2865 125.34 473847170164670
-------------- ---------- ------------- ------------------
15:19:44 XLON 6824 125.34 473847170164671
-------------- ---------- ------------- ------------------
15:19:57 XLON 3000 125.34 473847170164732
-------------- ---------- ------------- ------------------
15:19:57 XLON 87 125.34 473847170164733
-------------- ---------- ------------- ------------------
15:20:24 XLON 5413 125.26 473847170164842
-------------- ---------- ------------- ------------------
15:20:28 XLON 7261 125.26 473847170164855
-------------- ---------- ------------- ------------------
15:21:19 XLON 3000 125.2 473847170165120
-------------- ---------- ------------- ------------------
15:21:19 XLON 738 125.2 473847170165121
-------------- ---------- ------------- ------------------
15:21:19 XLON 642 125.2 473847170165122
-------------- ---------- ------------- ------------------
15:22:05 XLON 6174 125.36 473847170165302
-------------- ---------- ------------- ------------------
15:22:22 XLON 6062 125.34 473847170165389
-------------- ---------- ------------- ------------------
15:22:22 XLON 9273 125.34 473847170165390
-------------- ---------- ------------- ------------------
15:22:22 XLON 3000 125.34 473847170165410
-------------- ---------- ------------- ------------------
15:22:22 XLON 12335 125.34 473847170165411
-------------- ---------- ------------- ------------------
15:23:03 XLON 1790 125.34 473847170165538
-------------- ---------- ------------- ------------------
15:23:04 XLON 4725 125.34 473847170165549
-------------- ---------- ------------- ------------------
15:23:18 XLON 1334 125.3 473847170165610
-------------- ---------- ------------- ------------------
15:23:18 XLON 14001 125.3 473847170165611
-------------- ---------- ------------- ------------------
15:24:19 XLON 2759 125.2 473847170165966
-------------- ---------- ------------- ------------------
15:24:19 XLON 1687 125.2 473847170165967
-------------- ---------- ------------- ------------------
15:24:20 XLON 2000 125.2 473847170165971
-------------- ---------- ------------- ------------------
15:24:20 XLON 130 125.2 473847170165972
-------------- ---------- ------------- ------------------
15:24:33 XLON 6246 125.2 473847170166006
-------------- ---------- ------------- ------------------
15:24:36 XLON 3000 125.18 473847170166026
-------------- ---------- ------------- ------------------
15:24:36 XLON 11896 125.18 473847170166027
-------------- ---------- ------------- ------------------
15:24:36 XLON 439 125.18 473847170166028
-------------- ---------- ------------- ------------------
15:25:20 XLON 15335 125.2 473847170166344
-------------- ---------- ------------- ------------------
15:26:13 XLON 15335 125.26 473847170166762
-------------- ---------- ------------- ------------------
15:26:42 XLON 2851 125.26 473847170167075
-------------- ---------- ------------- ------------------
15:26:42 XLON 3228 125.26 473847170167076
-------------- ---------- ------------- ------------------
15:26:42 XLON 9256 125.26 473847170167077
-------------- ---------- ------------- ------------------
15:27:36 XLON 15126 125.28 473847170167368
-------------- ---------- ------------- ------------------
15:28:07 XLON 2290 125.18 473847170167547
-------------- ---------- ------------- ------------------
15:28:07 XLON 883 125.18 473847170167548
-------------- ---------- ------------- ------------------
15:28:30 XLON 13653 125.22 473847170167787
-------------- ---------- ------------- ------------------
15:28:35 XLON 9353 125.24 473847170167843
-------------- ---------- ------------- ------------------
15:28:35 XLON 3000 125.24 473847170167844
-------------- ---------- ------------- ------------------
15:28:35 XLON 711 125.24 473847170167845
-------------- ---------- ------------- ------------------
15:28:35 XLON 1021 125.24 473847170167846
-------------- ---------- ------------- ------------------
15:28:35 XLON 3000 125.24 473847170167847
-------------- ---------- ------------- ------------------
15:28:48 XLON 8661 125.22 473847170167909
-------------- ---------- ------------- ------------------
15:28:48 XLON 2222 125.22 473847170167910
-------------- ---------- ------------- ------------------
15:28:48 XLON 1818 125.22 473847170167911
-------------- ---------- ------------- ------------------
15:28:50 XLON 2178 125.22 473847170167919
-------------- ---------- ------------- ------------------
This announcement will also be available on Vodafone's website
at:
https://investors.vodafone.com/reports-information/regulatory-news
Enquiries to:
Investor relations: Telephone +44 (0) 7919 990 230
Media: https://www.vodafone.com/news-and-media/contact-us
, the news service of the London Stock Exchange. RNS is approved by
the Financial Conduct Authority to act as a Primary Information
Provider in the United Kingdom. Terms and conditions relating to
the use and distribution of this information may apply. For further
information, please contact rns@lseg.com or visit www.rns.com.
RNS may use your IP address to confirm compliance with the terms
and conditions, to analyse how you engage with the information
contained in this communication, and to share such analysis on an
anonymised basis with others as part of our commercial services.
For further information about how RNS and the London Stock Exchange
use the personal data you provide us, please see our Privacy
Policy.
END
POSSEAFWIEESELF
(END) Dow Jones Newswires
January 25, 2022 12:51 ET (17:51 GMT)
Vodafone (LSE:VOD)
Historical Stock Chart
From Mar 2024 to Apr 2024
Vodafone (LSE:VOD)
Historical Stock Chart
From Apr 2023 to Apr 2024
