Transaction in Own Shares

RNS Number : 2871N
Vodafone Group Plc
28 September 2021
 

28 September 2021

Vodafone Group Plc ('Vodafone')

ISIN Code: GB00BH4HKS39 

Transaction in Own Shares

Vodafone announces that it has purchased the following number of its ordinary shares of 2020/21 US cents on Exchange (as defined in the Rules of the London Stock Exchange) from Goldman Sachs International ('Goldman Sachs') as part of its buy-back programme announced on 23 July 2021 (the 'Programme'). The sole purpose of this Programme is to reduce the issued share capital of Vodafone to partially offset the increase in the issued share capital as a result of the maturing of the first tranche of a two-tranche mandatory convertible bond ('MCB') issued by Vodafone in March 2019.

Date of purchase:

28 September 2021

Number of ordinary shares of 2020/21 US cents each purchased:

5,707,176

Highest price paid per share (pence):

116.28

Lowest price paid per share (pence):

115.02

Volume weighted average price paid per share (pence):

115.48


Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,276,616,670 of its ordinary shares in treasury and has 27,540,973,348 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 28 September 2021 Goldman Sachs (as principal) elected to purchase 5,707,176 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 28 September 2021 is set out below. 

Schedule of purchases - aggregate information

Trading venue

Volume weighted average price (pence per share)

Aggregated volume

XLON

115.48

5,707,176

 

Schedule of purchases - individual transactions

Transaction Time

Trading Venue

Number of Shares

Price Per Share (GBP)

Transaction Reference Number

08:46:21

XLON

2,131

115.1600

400222840697496

08:46:21

XLON

753

115.1600

400222840697497

08:46:28

XLON

5,627

115.1600

400222840697507

08:46:32

XLON

7,525

115.1600

400222840697522

08:47:38

XLON

8,933

115.2800

400222840697740

08:47:38

XLON

3,200

115.2800

400222840697752

08:47:38

XLON

3,000

115.2800

400222840697753

08:47:38

XLON

6,684

115.2800

400222840697754

08:48:31

XLON

2,500

115.2200

400222840697906

08:48:31

XLON

2,211

115.2200

400222840697907

08:48:33

XLON

2,921

115.2400

400222840697914

08:49:59

XLON

5,772

115.3400

400222840698156

08:49:59

XLON

1

115.3400

400222840698157

08:50:00

XLON

2,500

115.3400

400222840698158

08:50:00

XLON

4,399

115.3400

400222840698159

08:50:12

XLON

5,160

115.3600

400222840698188

08:50:12

XLON

123

115.3600

400222840698189

08:50:26

XLON

390

115.3400

400222840698222

08:50:26

XLON

4,398

115.3400

400222840698223

08:50:31

XLON

4,858

115.3400

400222840698259

08:50:49

XLON

4,185

115.3000

400222840698311

08:53:16

XLON

1,177

115.3800

400222840698776

08:53:16

XLON

1,406

115.3800

400222840698777

08:53:16

XLON

3,066

115.3800

400222840698778

08:53:16

XLON

3,361

115.3800

400222840698779

08:53:16

XLON

1,775

115.3800

400222840698780

08:53:16

XLON

569

115.3800

400222840698781

08:53:16

XLON

815

115.3800

400222840698782

08:53:16

XLON

3,000

115.4000

400222840698783

08:53:16

XLON

1,076

115.4000

400222840698784

08:53:47

XLON

3,000

115.4000

400222840698939

08:53:47

XLON

8,773

115.4000

400222840698915

08:53:47

XLON

1,852

115.4000

400222840698916

08:54:25

XLON

3,138

115.3800

400222840699065

08:55:05

XLON

5,360

115.3800

400222840699337

08:55:05

XLON

1,394

115.3800

400222840699338

08:55:14

XLON

7,813

115.4000

400222840699415

08:55:14

XLON

3,170

115.4000

400222840699423

08:56:04

XLON

2,500

115.3400

400222840699527

08:56:04

XLON

5,522

115.3400

400222840699528

08:56:04

XLON

2,721

115.3400

400222840699529

08:57:20

XLON

3,242

115.3400

400222840699827

08:57:34

XLON

2,843

115.4000

400222840699882

08:57:34

XLON

1,432

115.4000

400222840699883

08:57:39

XLON

1,829

115.4000

400222840699889

08:57:39

XLON

1,475

115.4000

400222840699890

08:58:45

XLON

2,500

115.5800

400222840700091

08:58:45

XLON

10,363

115.5800

400222840700092

08:59:07

XLON

4,433

115.6000

400222840700158

08:59:07

XLON

2,500

115.6000

400222840700159

08:59:07

XLON

3,000

115.6000

400222840700160

08:59:07

XLON

287

115.6000

400222840700161

08:59:07

XLON

1,200

115.6000

400222840700162

08:59:07

XLON

2,256

115.6000

400222840700163

08:59:07

XLON

659

115.6000

400222840700164

08:59:17

XLON

10,782

115.5800

400222840700198

08:59:17

XLON

3,997

115.5800

400222840700202

09:00:18

XLON

2,228

115.5600

400222840700430

09:00:18

XLON

490

115.5600

400222840700431

09:00:24

XLON

1

115.5400

400222840700458

09:00:24

XLON

3,764

115.5400

400222840700459

09:00:50

XLON

677

115.5400

400222840700545

09:00:50

XLON

2,181

115.5400

400222840700546

09:00:55

XLON

3,544

115.5200

400222840700554

09:00:55

XLON

179

115.5200

400222840700555

09:01:18

XLON

13,586

115.5400

400222840700611

09:01:42

XLON

4,156

115.5400

400222840700661

09:02:22

XLON

2,009

115.5400

400222840700755

09:02:22

XLON

1,029

115.5400

400222840700756

09:02:28

XLON

3,200

115.5200

400222840700768

09:02:28

XLON

655

115.5200

400222840700769

09:03:25

XLON

3,000

115.5800

400222840701001

09:03:29

XLON

3,747

115.5800

400222840701021

09:03:29

XLON

3,000

115.5800

400222840701022

09:03:29

XLON

2,274

115.5800

400222840701023

09:03:30

XLON

2,624

115.5800

400222840701036

09:04:01

XLON

2,042

115.5600

400222840701087

09:04:01

XLON

11,942

115.5600

400222840701088

09:04:02

XLON

2,004

115.5600

400222840701094

09:04:02

XLON

6,832

115.5600

400222840701095

09:04:54

XLON

9,125

115.4200

400222840701527

09:05:26

XLON

3,200

115.4000

400222840701706

09:05:26

XLON

722

115.4000

400222840701707

09:05:54

XLON

5,198

115.3800

400222840701855

09:05:54

XLON

2,373

115.3800

400222840701856

09:05:55

XLON

2,845

115.3800

400222840701859

09:06:24

XLON

2,899

115.4200

400222840702002

09:07:12

XLON

9,267

115.4200

400222840702166

09:09:49

XLON

5,775

115.4200

400222840702694

09:09:49

XLON

679

115.4200

400222840702695

09:09:49

XLON

5,767

115.4200

400222840702696

09:09:55

XLON

7,589

115.4200

400222840702726

09:09:56

XLON

1,763

115.4200

400222840702734

09:10:02

XLON

9,939

115.4200

400222840702763

09:10:06

XLON

7,121

115.4200

400222840702777

09:10:06

XLON

310

115.4200

400222840702778

09:10:19

XLON

4,325

115.4000

400222840702800

09:10:51

XLON

3,870

115.4200

400222840702983

09:10:51

XLON

3,100

115.4200

400222840702988

09:10:51

XLON

913

115.4200

400222840702989

09:11:12

XLON

5,410

115.4400

400222840703121

09:11:20

XLON

4,202

115.4200

400222840703183

09:11:55

XLON

5,183

115.3400

400222840703308

09:12:07

XLON

4,735

115.3200

400222840703353

09:12:24

XLON

3,114

115.3000

400222840703411

09:13:13

XLON

2,470

115.3800

400222840703639

09:13:13

XLON

3,000

115.3800

400222840703640

09:13:13

XLON

1,186

115.3800

400222840703641

09:13:59

XLON

3,448

115.3800

400222840703760

09:13:59

XLON

105

115.4000

400222840703761

09:14:10

XLON

522

115.4000

400222840703811

09:14:10

XLON

9,000

115.4000

400222840703812

09:14:10

XLON

4,476

115.4000

400222840703813

09:14:10

XLON

45

115.3600

400222840703819

09:14:10

XLON

9,477

115.3600

400222840703820

09:15:05

XLON

2,895

115.2800

400222840704012

09:15:21

XLON

5,064

115.3000

400222840704048

09:15:43

XLON

4,774

115.3400

400222840704101

09:15:57

XLON

3,404

115.3200

400222840704108

09:17:28

XLON

4,581

115.3800

400222840704357

09:17:28

XLON

3,200

115.3800

400222840704364

09:17:28

XLON

3,000

115.3800

400222840704365

09:17:28

XLON

2,500

115.3800

400222840704366

09:17:28

XLON

1,598

115.3800

400222840704367

09:17:28

XLON

2,523

115.3800

400222840704368

09:17:48

XLON

3,067

115.3600

400222840704434

09:17:48

XLON

3,000

115.3600

400222840704435

09:17:48

XLON

91

115.3600

400222840704436

09:18:49

XLON

11,859

115.3400

400222840704648

09:19:42

XLON

3,275

115.3000

400222840704840

09:19:42

XLON

2,500

115.3000

400222840704846

09:19:42

XLON

3,000

115.3000

400222840704847

09:19:42

XLON

2,414

115.3000

400222840704848

09:20:12

XLON

6,149

115.2000

400222840704974

09:20:58

XLON

2,234

115.1000

400222840705104

09:20:58

XLON

1,050

115.1000

400222840705105

09:22:55

XLON

8,872

115.1800

400222840705549

09:22:55

XLON

1,668

115.1800

400222840705550

09:22:55

XLON

2,742

115.1600

400222840705555

09:22:55

XLON

3,000

115.1600

400222840705556

09:22:55

XLON

3,200

115.1800

400222840705557

09:22:55

XLON

1,005

115.1800

400222840705558

09:23:06

XLON

2,022

115.2000

400222840705623

09:24:00

XLON

4,277

115.2400

400222840705778

09:24:00

XLON

3,200

115.2000

400222840705787

09:24:22

XLON

7,874

115.2200

400222840705857

09:24:22

XLON

7,847

115.2200

400222840705858

09:24:46

XLON

3,694

115.2400

400222840705959

09:25:04

XLON

6,884

115.2400

400222840706023

09:25:52

XLON

4,414

115.2400

400222840706284

09:26:09

XLON

1,674

115.2400

400222840706319

09:26:09

XLON

1,629

115.2400

400222840706320

09:28:32

XLON

2,500

115.2000

400222840706661

09:28:32

XLON

3,200

115.2000

400222840706662

09:28:32

XLON

2,484

115.2000

400222840706663

09:30:04

XLON

2,500

115.2600

400222840706951

09:30:04

XLON

1,390

115.2600

400222840706952

09:30:04

XLON

4,575

115.2600

400222840706950

09:31:10

XLON

1,576

115.2800

400222840707179

09:31:10

XLON

4,629

115.2800

400222840707180

09:31:10

XLON

3,000

115.2800

400222840707182

09:31:10

XLON

3,000

115.2800

400222840707183

09:31:10

XLON

2,500

115.2800

400222840707184

09:31:10

XLON

581

115.2800

400222840707185

09:31:18

XLON

2,725

115.2400

400222840707202

09:31:18

XLON

558

115.2400

400222840707203

09:33:03

XLON

3,310

115.4200

400222840707576

09:33:03

XLON

3,000

115.4200

400222840707579

09:33:03

XLON

352

115.4200

400222840707580

09:33:05

XLON

2,717

115.4200

400222840707591

09:33:08

XLON

1,600

115.4000

400222840707593

09:33:08

XLON

12,010

115.4000

400222840707594

09:33:10

XLON

13,406

115.4000

400222840707608

09:33:12

XLON

1,314

115.3600

400222840707619

09:33:12

XLON

5,039

115.3600

400222840707620

09:34:52

XLON

2,996

115.2000

400222840708109

09:36:34

XLON

5,518

115.1800

400222840708581

09:36:34

XLON

3,200

115.1400

400222840708594

09:36:34

XLON

3,000

115.1400

400222840708595

09:36:34

XLON

2,500

115.1400

400222840708596

09:36:34

XLON

2,500

115.1600

400222840708597

09:36:34

XLON

2,036

115.1600

400222840708598

09:36:36

XLON

5,571

115.1200

400222840708625

09:36:36

XLON

2,500

115.1200

400222840708626

09:36:36

XLON

3,000

115.1200

400222840708627

09:38:04

XLON

2,955

115.2000

400222840708897

09:38:48

XLON

10,572

115.1800

400222840708973

09:40:03

XLON

4,823

115.2000

400222840709236

09:40:53

XLON

2,029

115.2600

400222840709346

09:40:53

XLON

3,679

115.2600

400222840709347

09:41:19

XLON

6,303

115.2400

400222840709414

09:41:40

XLON

4,031

115.2800

400222840709510

09:41:51

XLON

1,959

115.2600

400222840709542

09:41:51

XLON

2,256

115.2600

400222840709543

09:42:40

XLON

4,482

115.2600

400222840709709

09:43:21

XLON

4,288

115.2200

400222840709784

09:43:41

XLON

5,816

115.2400

400222840709823

09:44:17

XLON

3,576

115.2000

400222840709896

09:46:12

XLON

3,000

115.2600

400222840710205

09:46:12

XLON

515

115.2600

400222840710206

09:47:25

XLON

5,223

115.3400

400222840710393

09:47:25

XLON

2,500

115.3400

400222840710395

09:47:25

XLON

1,229

115.3400

400222840710396

09:48:20

XLON

3,813

115.3000

400222840710541

09:48:20

XLON

3,179

115.3000

400222840710543

09:48:56

XLON

3,647

115.3000

400222840710656

09:49:05

XLON

3,000

115.2600

400222840710674

09:49:05

XLON

239

115.2600

400222840710675

09:51:24

XLON

2

115.2000

400222840710940

09:51:24

XLON

2,871

115.2000

400222840710941

09:52:48

XLON

1,565

115.3200

400222840711272

09:52:48

XLON

5,577

115.3200

400222840711273

09:52:57

XLON

6,086

115.3000

400222840711281

09:53:01

XLON

3,195

115.3000

400222840711299

09:53:01

XLON

183

115.3000

400222840711300

09:55:04

XLON

7,550

115.3200

400222840711589

09:55:32

XLON

3,095

115.3400

400222840711709

09:56:25

XLON

2,175

115.2800

400222840711974

09:56:25

XLON

1,150

115.2800

400222840711975

09:57:51

XLON

4,997

115.3400

400222840712141

10:00:13

XLON

3,224

115.3400

400222840712471

10:00:26

XLON

3,254

115.3200

400222840712518

10:01:23

XLON

4,406

115.3200

400222840712620

10:04:00

XLON

1,965

115.4000

400222840713047

10:04:00

XLON

2,133

115.4000

400222840713048

10:04:00

XLON

2,018

115.4000

400222840713049

10:04:00

XLON

1,381

115.4000

400222840713050

10:05:29

XLON

2,928

115.3000

400222840713279

10:05:57

XLON

8,983

115.2600

400222840713358

10:06:40

XLON

285

115.2600

400222840713535

10:06:44

XLON

4,826

115.2600

400222840713545

10:07:24

XLON

3,105

115.3000

400222840713641

10:09:13

XLON

4,130

115.3200

400222840713883

10:09:13

XLON

11,961

115.3200

400222840713880

10:09:18

XLON

3,134

115.2800

400222840713891

10:12:10

XLON

4,903

115.2400

400222840714314

10:12:10

XLON

4,470

115.2600

400222840714310

10:13:25

XLON

2,844

115.2200

400222840714428

10:15:53

XLON

2,100

115.3400

400222840714750

10:16:22

XLON

12,530

115.3400

400222840714795

10:16:22

XLON

2,600

115.3200

400222840714797

10:18:05

XLON

5,113

115.3600

400222840715124

10:18:20

XLON

5,124

115.4000

400222840715172

10:18:24

XLON

5,668

115.4000

400222840715206

10:18:37

XLON

3,745

115.3800

400222840715218

10:19:18

XLON

4,695

115.3800

400222840715386

10:20:55

XLON

3,590

115.2800

400222840715584

10:21:37

XLON

2,273

115.2800

400222840715678

10:21:37

XLON

596

115.2800

400222840715679

10:21:49

XLON

1,620

115.3200

400222840715699

10:21:49

XLON

1,255

115.3200

400222840715700

10:21:57

XLON

7,651

115.3000

400222840715723

10:22:36

XLON

3,073

115.3200

400222840715833

10:22:36

XLON

244

115.3200

400222840715834

10:23:35

XLON

2,255

115.3200

400222840715911

10:23:35

XLON

595

115.3200

400222840715912

10:23:37

XLON

399

115.3200

400222840715915

10:23:37

XLON

3,000

115.3200

400222840715916

10:23:37

XLON

2,314

115.3200

400222840715917

10:23:37

XLON

1,378

115.3200

400222840715918

10:26:44

XLON

1,853

115.3200

400222840716287

10:26:44

XLON

3,000

115.3200

400222840716288

10:26:44

XLON

2,540

115.3200

400222840716289

10:26:53

XLON

4,645

115.3400

400222840716312

10:26:53

XLON

2,372

115.3400

400222840716319

10:26:58

XLON

2,115

115.3400

400222840716336

10:27:23

XLON

2,565

115.4200

400222840716425

10:27:23

XLON

6,098

115.4200

400222840716426

10:29:09

XLON

12,440

115.4600

400222840716646

10:30:10

XLON

1

115.4800

400222840716766

10:30:59

XLON

3

115.4800

400222840716903

10:30:59

XLON

2,100

115.4800

400222840716904

10:31:59

XLON

10,887

115.4600

400222840717008

10:31:59

XLON

2,950

115.4800

400222840717017

10:32:22

XLON

3,350

115.4600

400222840717071

10:32:22

XLON

2,533

115.4600

400222840717072

10:32:22

XLON

3,000

115.4600

400222840717073

10:32:22

XLON

3,380

115.4600

400222840717074

10:32:37

XLON

4,036

115.4600

400222840717099

10:32:49

XLON

3,219

115.4600

400222840717115

10:32:49

XLON

2,606

115.4600

400222840717116

10:32:49

XLON

8,384

115.4600

400222840717112

10:32:49

XLON

4,788

115.4600

400222840717113

10:33:17

XLON

4,438

115.4600

400222840717174

10:34:01

XLON

1,107

115.4400

400222840717255

10:34:31

XLON

2,935

115.4400

400222840717322

10:34:31

XLON

164

115.4400

400222840717323

10:34:50

XLON

4,243

115.4400

400222840717377

10:34:50

XLON

2,400

115.4400

400222840717378

10:34:50

XLON

2,011

115.4400

400222840717379

10:35:15

XLON

2,971

115.4400

400222840717449

10:35:15

XLON

2,200

115.4200

400222840717456

10:35:15

XLON

1,726

115.4200

400222840717457

10:36:45

XLON

4,195

115.4200

400222840717558

10:37:29

XLON

1,381

115.4000

400222840717661

10:37:29

XLON

1,461

115.4000

400222840717662

10:37:48

XLON

2,521

115.4000

400222840717672

10:37:48

XLON

381

115.4000

400222840717673

10:37:59

XLON

947

115.3800

400222840717692

10:37:59

XLON

7,199

115.3800

400222840717693

10:38:06

XLON

324

115.3800

400222840717717

10:38:06

XLON

5,151

115.3800

400222840717718

10:38:43

XLON

4,714

115.3400

400222840717795

10:39:17

XLON

2,089

115.3400

400222840717838

10:39:17

XLON

1,525

115.3400

400222840717839

10:39:17

XLON

3,000

115.3400

400222840717848

10:39:17

XLON

1,118

115.3400

400222840717849

10:40:39

XLON

2,939

115.3400

400222840718043

10:41:32

XLON

2,427

115.4200

400222840718203

10:41:32

XLON

490

115.4200

400222840718204

10:41:41

XLON

2,861

115.4200

400222840718239

10:42:01

XLON

253

115.4200

400222840718267

10:42:01

XLON

2,341

115.4200

400222840718268

10:42:01

XLON

310

115.4200

400222840718269

10:42:54

XLON

1

115.4200

400222840718330

10:43:21

XLON

3,000

115.4000

400222840718371

10:43:21

XLON

2,101

115.4000

400222840718372

10:43:26

XLON

3,000

115.4000

400222840718377

10:43:31

XLON

2,837

115.4000

400222840718378

10:43:51

XLON

163

115.4000

400222840718404

10:43:51

XLON

2,289

115.4000

400222840718405

10:43:51

XLON

460

115.4000

400222840718406

10:43:56

XLON

3,000

115.3800

400222840718413

10:44:21

XLON

5,189

115.3800

400222840718447

10:44:21

XLON

3,000

115.3800

400222840718448

10:44:21

XLON

3,200

115.3800

400222840718449

10:44:21

XLON

1,797

115.3800

400222840718450

10:44:21

XLON

909

115.3800

400222840718452

10:45:37

XLON

4,065

115.3600

400222840718568

10:45:42

XLON

1,618

115.3400

400222840718600

10:45:42

XLON

1,382

115.3400

400222840718601

10:46:42

XLON

72

115.3400

400222840718766

10:46:42

XLON

3,463

115.3400

400222840718767

10:47:03

XLON

1

115.3600

400222840718815

10:47:20

XLON

13,853

115.3800

400222840718869

10:47:56

XLON

2,968

115.4000

400222840718912

10:48:10

XLON

2,849

115.4000

400222840718935

10:48:18

XLON

623

115.3800

400222840718950

10:48:18

XLON

399

115.3800

400222840718951

10:48:18

XLON

10,218

115.3800

400222840718952

10:48:36

XLON

3,407

115.3600

400222840719009

10:50:19

XLON

3,000

115.4400

400222840719183

10:50:23

XLON

431

115.4200

400222840719191

10:50:23

XLON

13,017

115.4200

400222840719192

10:51:23

XLON

3,000

115.3400

400222840719412

10:51:23

XLON

1,382

115.3400

400222840719413

10:51:23

XLON

691

115.3400

400222840719414

10:51:40

XLON

3,124

115.3200

400222840719453

10:51:40

XLON

6,043

115.3000

400222840719462

10:52:47

XLON

3,340

115.3000

400222840719572

10:52:56

XLON

7,409

115.2800

400222840719593

10:54:05

XLON

6,557

115.3000

400222840719764

10:54:41

XLON

2,973

115.2600

400222840719804

10:55:50

XLON

13,615

115.2200

400222840719965

10:55:50

XLON

3,000

115.2200

400222840719977

10:55:50

XLON

1,074

115.2200

400222840719978

10:56:47

XLON

3,180

115.2200

400222840720097

10:57:13

XLON

2,904

115.2000

400222840720147

10:57:58

XLON

4,316

115.2000

400222840720261

10:58:55

XLON

6,366

115.2200

400222840720404

10:58:56

XLON

3,825

115.2200

400222840720425

10:59:07

XLON

4,182

115.1600

400222840720437

11:00:11

XLON

3,329

115.1800

400222840720620

11:02:02

XLON

3,348

115.1600

400222840720858

11:02:02

XLON

3,000

115.1600

400222840720865

11:02:02

XLON

1,384

115.1600

400222840720866

11:02:09

XLON

5,124

115.1400

400222840720880

11:02:49

XLON

9,700

115.1400

400222840720985

11:04:10

XLON

2,230

115.1600

400222840721197

11:04:10

XLON

4,514

115.1600

400222840721198

11:04:10

XLON

3,326

115.1600

400222840721205

11:04:10

XLON

3,000

115.1600

400222840721206

11:04:10

XLON

2,559

115.1600

400222840721207

11:04:43

XLON

3,084

115.1800

400222840721273

11:05:27

XLON

5,580

115.1800

400222840721383

11:06:17

XLON

2,850

115.1600

400222840721440

11:06:17

XLON

2,311

115.1600

400222840721444

11:06:17

XLON

420

115.1600

400222840721448

11:06:17

XLON

304

115.1600

400222840721449

11:07:41

XLON

3,000

115.2000

400222840721688

11:08:14

XLON

3,200

115.2400

400222840721769

11:08:14

XLON

2,314

115.2400

400222840721770

11:08:28

XLON

2,908

115.2400

400222840721796

11:09:01

XLON

2,135

115.2600

400222840721867

11:09:01

XLON

3,000

115.2600

400222840721868

11:09:01

XLON

443

115.2600

400222840721869

11:10:02

XLON

2,171

115.2600

400222840721961

11:10:02

XLON

11,548

115.2600

400222840721962

11:10:04

XLON

7,500

115.2600

400222840721975

11:11:43

XLON

8,177

115.2600

400222840722257

11:11:43

XLON

3,870

115.2600

400222840722258

11:12:59

XLON

880

115.2400

400222840722453

11:12:59

XLON

3,283

115.2400

400222840722454

11:12:59

XLON

3,630

115.2400

400222840722457

11:12:59

XLON

3,000

115.2400

400222840722462

11:12:59

XLON

3,025

115.2400

400222840722463

11:12:59

XLON

828

115.2400

400222840722464

11:14:04

XLON

3,197

115.3000

400222840722659

11:14:38

XLON

6,653

115.3000

400222840722724

11:15:04

XLON

7,996

115.2800

400222840722764

11:15:38

XLON

3,000

115.2600

400222840722895

11:15:38

XLON

327

115.2600

400222840722896

11:15:38

XLON

5,400

115.2600

400222840722894

11:16:41

XLON

5,893

115.2000

400222840723160

11:17:11

XLON

7,995

115.1400

400222840723229

11:18:29

XLON

3,931

115.1800

400222840723342

11:18:29

XLON

604

115.1800

400222840723343

11:18:57

XLON

9,395

115.1600

400222840723387

11:20:21

XLON

2,837

115.2000

400222840723565

11:21:38

XLON

3,000

115.2000

400222840723734

11:22:15

XLON

12,827

115.1800

400222840723805

11:23:39

XLON

2,246

115.2200

400222840723931

11:23:43

XLON

5,677

115.2400

400222840723935

11:24:29

XLON

5,239

115.2200

400222840724042

11:24:29

XLON

5,341

115.2200

400222840724043

11:24:29

XLON

3,200

115.2000

400222840724047

11:24:29

XLON

3,000

115.2000

400222840724048

11:24:29

XLON

1,749

115.2000

400222840724049

11:25:59

XLON

3,217

115.2400

400222840724283

11:26:13

XLON

5,314

115.2200

400222840724331

11:27:05

XLON

3,810

115.1800

400222840724448

11:27:36

XLON

2,935

115.1800

400222840724528

11:27:36

XLON

136

115.1800

400222840724529

11:28:34

XLON

2,175

115.2200

400222840724667

11:28:34

XLON

739

115.2200

400222840724668

11:29:50

XLON

4,545

115.2600

400222840724807

11:29:50

XLON

3,022

115.2600

400222840724808

11:29:56

XLON

2,400

115.2600

400222840724832

11:29:56

XLON

3,000

115.2600

400222840724833

11:30:35

XLON

4,312

115.2400

400222840724927

11:30:35

XLON

1,383

115.2400

400222840724929

11:30:35

XLON

3,200

115.2400

400222840724930

11:30:35

XLON

3,000

115.2400

400222840724931

11:30:35

XLON

107

115.2400

400222840724932

11:31:14

XLON

5,675

115.2400

400222840725059

11:32:15

XLON

968

115.2200

400222840725232

11:32:15

XLON

2,444

115.2200

400222840725233

11:32:58

XLON

3,367

115.2400

400222840725409

11:33:52

XLON

5,892

115.2200

400222840725602

11:34:03

XLON

1,068

115.2200

400222840725622

11:34:03

XLON

2,060

115.2200

400222840725623

11:34:03

XLON

8,429

115.2200

400222840725624

11:34:18

XLON

3,991

115.1800

400222840725728

11:35:27

XLON

2,861

115.2200

400222840725861

11:35:27

XLON

287

115.2200

400222840725862

11:35:35

XLON

3,731

115.2200

400222840725888

11:37:57

XLON

2,770

115.3600

400222840726335

11:37:57

XLON

2,536

115.3600

400222840726336

11:37:57

XLON

1,309

115.3600

400222840726337

11:38:19

XLON

2,952

115.3600

400222840726372

11:38:25

XLON

2,952

115.3400

400222840726388

11:38:56

XLON

1,888

115.3400

400222840726465

11:38:56

XLON

1,442

115.3400

400222840726466

11:38:56

XLON

3,000

115.3400

400222840726473

11:38:56

XLON

1,381

115.3400

400222840726474

11:38:56

XLON

8,505

115.3400

400222840726475

11:39:55

XLON

706

115.3000

400222840726618

11:39:55

XLON

2,687

115.3000

400222840726619

11:39:55

XLON

3,729

115.3000

400222840726633

11:40:21

XLON

1,883

115.3000

400222840726741

11:42:40

XLON

3,836

115.3200

400222840726965

11:43:11

XLON

1,750

115.3200

400222840727070

11:43:11

XLON

7,708

115.3200

400222840727071

11:43:12

XLON

3,324

115.3200

400222840727072

11:45:01

XLON

8,432

115.3800

400222840727323

11:45:01

XLON

3,000

115.3800

400222840727331

11:45:01

XLON

1,381

115.3800

400222840727332

11:45:01

XLON

6,238

115.3800

400222840727333

11:46:23

XLON

8,527

115.3600

400222840727541

11:46:38

XLON

4,313

115.3200

400222840727579

11:48:14

XLON

6,277

115.3000

400222840727823

11:50:19

XLON

13,137

115.3400

400222840728057

11:50:19

XLON

650

115.3400

400222840728058

11:50:30

XLON

1,382

115.3200

400222840728088

11:50:30

XLON

3,000

115.3200

400222840728089

11:50:30

XLON

2,517

115.3000

400222840728094

11:50:34

XLON

7,000

115.3000

400222840728103

11:52:20

XLON

2,200

115.2600

400222840728247

11:52:20

XLON

1,383

115.2600

400222840728248

11:53:29

XLON

13,174

115.2800

400222840728333

11:53:29

XLON

1,383

115.3000

400222840728337

11:53:29

XLON

253

115.3000

400222840728338

11:53:29

XLON

3,000

115.3000

400222840728339

11:53:29

XLON

158

115.3000

400222840728340

11:54:22

XLON

3,155

115.3000

400222840728462

11:54:52

XLON

202

115.2800

400222840728553

11:54:52

XLON

3,008

115.2800

400222840728554

11:55:12

XLON

2,913

115.2600

400222840728603

11:57:41

XLON

2,195

115.3200

400222840728813

11:57:41

XLON

3,000

115.3200

400222840728814

11:57:41

XLON

5,360

115.3200

400222840728815

11:57:41

XLON

13,211

115.3000

400222840728819

11:57:41

XLON

398

115.3000

400222840728820

11:59:10

XLON

3,000

115.2800

400222840729028

11:59:10

XLON

1,698

115.2800

400222840729029

12:00:48

XLON

44

115.3600

400222840729362

12:01:25

XLON

2,740

115.3600

400222840729430

12:01:25

XLON

3,000

115.3600

400222840729431

12:01:25

XLON

1,382

115.3600

400222840729432

12:01:25

XLON

9,680

115.3600

400222840729433

12:01:55

XLON

2,879

115.3800

400222840729532

12:02:00

XLON

3,343

115.3800

400222840729535

12:03:32

XLON

260

115.4200

400222840729946

12:04:04

XLON

10,248

115.4600

400222840730004

12:04:05

XLON

2,166

115.4600

400222840730008

12:04:05

XLON

8,070

115.4600

400222840730009

12:04:05

XLON

1,296

115.4400

400222840730012

12:04:05

XLON

3,232

115.4400

400222840730013

12:04:06

XLON

3,100

115.4400

400222840730014

12:04:06

XLON

2,802

115.4400

400222840730015

12:04:13

XLON

3,046

115.4200

400222840730060

12:04:56

XLON

2,291

115.4000

400222840730132

12:04:56

XLON

804

115.4000

400222840730133

12:07:24

XLON

2,262

115.3200

400222840730554

12:08:24

XLON

1,692

115.3400

400222840730634

12:08:24

XLON

1,383

115.3400

400222840730635

12:08:24

XLON

3,436

115.3400

400222840730636

12:08:24

XLON

9,222

115.3400

400222840730637

12:08:46

XLON

2,880

115.3400

400222840730680

12:08:54

XLON

1,899

115.3400

400222840730699

12:08:54

XLON

2,467

115.3400

400222840730700

12:09:07

XLON

10,494

115.3400

400222840730715

12:10:11

XLON

323

115.3200

400222840730866

12:10:11

XLON

8,416

115.3200

400222840730867

12:11:22

XLON

5,822

115.2400

400222840731017

12:11:22

XLON

4,233

115.2400

400222840731018

12:14:19

XLON

4,043

115.3400

400222840731419

12:14:19

XLON

3,712

115.3400

400222840731420

12:14:25

XLON

2,940

115.3400

400222840731428

12:14:36

XLON

825

115.3200

400222840731449

12:14:36

XLON

3,620

115.3200

400222840731450

12:14:36

XLON

7,938

115.3200

400222840731451

12:14:36

XLON

825

115.3200

400222840731452

12:16:29

XLON

990

115.3400

400222840731781

12:16:29

XLON

6,808

115.3400

400222840731782

12:18:13

XLON

1,840

115.3400

400222840732007

12:18:45

XLON

4,096

115.3200

400222840732105

12:18:45

XLON

345

115.3200

400222840732106

12:18:45

XLON

5,982

115.3200

400222840732108

12:18:45

XLON

5,946

115.3200

400222840732109

12:19:34

XLON

2,063

115.3000

400222840732245

12:19:34

XLON

861

115.3000

400222840732246

12:20:27

XLON

2,002

115.3000

400222840732370

12:20:27

XLON

8,180

115.3000

400222840732371

12:21:33

XLON

3,012

115.3800

400222840732606

12:21:33

XLON

941

115.3800

400222840732607

12:21:59

XLON

5,200

115.3400

400222840732662

12:21:59

XLON

2,300

115.3400

400222840732670

12:21:59

XLON

3,000

115.3400

400222840732671

12:21:59

XLON

594

115.3400

400222840732672

12:23:14

XLON

3,584

115.3400

400222840732834

12:23:14

XLON

2,123

115.3400

400222840732835

12:24:04

XLON

2,894

115.3000

400222840732920

12:25:04

XLON

10,908

115.3200

400222840733042

12:25:40

XLON

4,937

115.3000

400222840733106

12:25:41

XLON

3,058

115.3000

400222840733113

12:25:41

XLON

1,988

115.3000

400222840733114

12:27:04

XLON

2,943

115.2800

400222840733404

12:27:53

XLON

3,000

115.3000

400222840733513

12:27:53

XLON

919

115.3000

400222840733514

12:30:00

XLON

2,510

115.3600

400222840733824

12:30:00

XLON

3,000

115.3600

400222840733825

12:30:10

XLON

10,954

115.3400

400222840733869

12:31:18

XLON

1,792

115.4400

400222840734052

12:31:18

XLON

1,380

115.4600

400222840734053

12:31:18

XLON

3,000

115.4600

400222840734054

12:31:43

XLON

3,490

115.4800

400222840734098

12:31:43

XLON

3,000

115.4800

400222840734099

12:32:08

XLON

3,200

115.4600

400222840734173

12:32:08

XLON

1,586

115.4600

400222840734174

12:32:08

XLON

11,162

115.4600

400222840734170

12:32:08

XLON

2,415

115.4600

400222840734171

12:33:46

XLON

1,654

115.3600

400222840734308

12:33:47

XLON

2,896

115.3600

400222840734312

12:33:47

XLON

4,371

115.3600

400222840734313

12:36:17

XLON

2,090

115.3600

400222840734567

12:36:22

XLON

2,302

115.3600

400222840734570

12:36:43

XLON

1,382

115.3800

400222840734666

12:36:43

XLON

3,200

115.3800

400222840734667

12:36:43

XLON

3,000

115.3800

400222840734668

12:36:45

XLON

3,000

115.3800

400222840734679

12:38:10

XLON

13,116

115.3600

400222840734789

12:38:10

XLON

3,000

115.3600

400222840734801

12:38:10

XLON

1,382

115.3600

400222840734802

12:38:10

XLON

9,672

115.3600

400222840734803

12:39:04

XLON

23

115.3800

400222840734926

12:39:04

XLON

3,408

115.3800

400222840734927

12:40:33

XLON

4,087

115.3800

400222840735108

12:40:33

XLON

2,300

115.3800

400222840735109

12:40:33

XLON

1,382

115.3800

400222840735110

12:40:33

XLON

2,212

115.3800

400222840735111

12:40:33

XLON

3,000

115.3800

400222840735112

12:40:33

XLON

668

115.3800

400222840735113

12:42:36

XLON

1,381

115.4600

400222840735352

12:42:58

XLON

3,211

115.4600

400222840735428

12:42:58

XLON

1,766

115.4600

400222840735429

12:42:58

XLON

4,589

115.4600

400222840735430

12:43:15

XLON

2,166

115.4600

400222840735456

12:43:15

XLON

726

115.4600

400222840735457

12:44:02

XLON

7,004

115.4800

400222840735536

12:44:02

XLON

3,579

115.4800

400222840735538

12:44:02

XLON

2,454

115.4800

400222840735539

12:45:02

XLON

6,052

115.5200

400222840735619

12:45:02

XLON

2,030

115.5200

400222840735620

12:45:14

XLON

5,567

115.5000

400222840735664

12:48:51

XLON

9,000

115.5400

400222840735976

12:48:51

XLON

3,462

115.5400

400222840735977

12:48:51

XLON

13,565

115.5400

400222840735973

12:50:14

XLON

14,145

115.5800

400222840736260

12:50:33

XLON

2,281

115.5800

400222840736290

12:50:35

XLON

2,714

115.5800

400222840736292

12:50:39

XLON

2,303

115.5800

400222840736295

12:50:39

XLON

648

115.5800

400222840736296

12:50:51

XLON

6,743

115.5600

400222840736315

12:50:51

XLON

3,200

115.5600

400222840736317

12:50:51

XLON

1,380

115.5600

400222840736318

12:50:51

XLON

1,265

115.5600

400222840736319

12:52:37

XLON

3,200

115.5200

400222840736617

12:52:37

XLON

1,490

115.5200

400222840736618

12:53:09

XLON

1,380

115.5600

400222840736661

12:53:09

XLON

3,000

115.5600

400222840736662

12:53:09

XLON

494

115.5600

400222840736663

12:53:09

XLON

1,192

115.5600

400222840736664

12:53:34

XLON

2,346

115.5200

400222840736732

12:54:19

XLON

12,124

115.5400

400222840736878

12:54:19

XLON

1,570

115.5400

400222840736879

12:54:19

XLON

3,211

115.5400

400222840736882

12:54:19

XLON

2,800

115.5400

400222840736883

12:54:19

XLON

3,000

115.5400

400222840736884

12:54:19

XLON

3,113

115.5400

400222840736885

12:57:20

XLON

13,636

115.5000

400222840737311

12:57:20

XLON

268

115.4800

400222840737313

12:57:39

XLON

2,339

115.5000

400222840737455

12:57:39

XLON

5,377

115.5000

400222840737456

12:58:13

XLON

3,142

115.5000

400222840737519

12:59:51

XLON

3,200

115.5200

400222840737877

12:59:51

XLON

757

115.5200

400222840737878

13:00:04

XLON

8,220

115.4600

400222840738002

13:00:14

XLON

6,310

115.4400

400222840738074

13:00:35

XLON

3,036

115.4400

400222840738132

13:02:12

XLON

240

115.4400

400222840738403

13:02:12

XLON

10,166

115.4400

400222840738404

13:02:12

XLON

686

115.4400

400222840738405

13:02:18

XLON

3,933

115.4200

400222840738484

13:02:18

XLON

3,185

115.4200

400222840738492

13:05:13

XLON

3,000

115.5000

400222840738815

13:05:16

XLON

3,693

115.5000

400222840738816

13:05:16

XLON

1,380

115.5000

400222840738817

13:05:16

XLON

3,000

115.5000

400222840738818

13:05:49

XLON

11,522

115.4600

400222840738881

13:05:49

XLON

3,200

115.4600

400222840738885

13:05:49

XLON

3,000

115.4600

400222840738886

13:05:49

XLON

3,951

115.4600

400222840738887

13:05:49

XLON

1,380

115.4600

400222840738888

13:06:03

XLON

3,467

115.4200

400222840738924

13:07:02

XLON

2,966

115.4800

400222840739070

13:07:02

XLON

3,000

115.4800

400222840739071

13:07:02

XLON

965

115.4800

400222840739072

13:08:46

XLON

1,692

115.5600

400222840739396

13:08:46

XLON

2,409

115.5600

400222840739397

13:08:52

XLON

3,291

115.5400

400222840739401

13:09:05

XLON

6,115

115.5200

400222840739439

13:09:05

XLON

5,822

115.5200

400222840739440

13:10:49

XLON

2,519

115.5600

400222840739709

13:10:49

XLON

388

115.5600

400222840739710

13:13:03

XLON

3,000

115.5800

400222840739959

13:14:18

XLON

11,794

115.6000

400222840740124

13:14:18

XLON

12,891

115.6000

400222840740137

13:15:34

XLON

2,210

115.6200

400222840740256

13:15:34

XLON

9,664

115.6200

400222840740257

13:15:43

XLON

2,223

115.6200

400222840740266

13:15:43

XLON

1,378

115.6200

400222840740267

13:15:43

XLON

3,000

115.6200

400222840740268

13:16:27

XLON

8,963

115.6800

400222840740371

13:16:37

XLON

5,802

115.6600

400222840740385

13:17:14

XLON

9,956

115.6800

400222840740458

13:18:10

XLON

5,816

115.6800

400222840740534

13:18:53

XLON

1,792

115.6800

400222840740606

13:18:53

XLON

10,450

115.6800

400222840740607

13:19:38

XLON

3,838

115.7200

400222840740738

13:20:35

XLON

6,712

115.7200

400222840740915

13:20:35

XLON

7,973

115.7200

400222840740918

13:20:35

XLON

5,059

115.7200

400222840740919

13:21:24

XLON

5,129

115.7000

400222840741014

13:21:58

XLON

1,979

115.7200

400222840741125

13:21:58

XLON

1,009

115.7200

400222840741126

13:22:02

XLON

4,952

115.7200

400222840741140

13:22:02

XLON

5,733

115.7200

400222840741141

13:22:12

XLON

2,871

115.7000

400222840741218

13:23:26

XLON

3,000

115.7000

400222840741470

13:23:26

XLON

5,712

115.7000

400222840741467

13:24:56

XLON

4,419

115.6800

400222840741633

13:26:12

XLON

10,000

115.7200

400222840741784

13:26:12

XLON

2,275

115.7200

400222840741785

13:26:52

XLON

10,197

115.7200

400222840741874

13:26:52

XLON

2,691

115.7200

400222840741875

13:26:52

XLON

10,267

115.7400

400222840741877

13:26:52

XLON

1,377

115.7400

400222840741878

13:26:52

XLON

2,495

115.7400

400222840741879

13:28:38

XLON

2,200

115.7400

400222840742132

13:28:38

XLON

667

115.7400

400222840742133

13:28:48

XLON

2,348

115.7400

400222840742158

13:28:48

XLON

1,649

115.7400

400222840742159

13:29:52

XLON

4,437

115.7400

400222840742316

13:29:52

XLON

1,377

115.7400

400222840742317

13:29:52

XLON

2,637

115.7400

400222840742318

13:30:44

XLON

1

115.7800

400222840742421

13:30:59

XLON

2,215

115.7800

400222840742444

13:30:59

XLON

1,377

115.7800

400222840742445

13:31:01

XLON

9,201

115.7600

400222840742448

13:31:09

XLON

3,884

115.7400

400222840742460

13:31:34

XLON

12,807

115.7600

400222840742491

13:31:38

XLON

4,010

115.7400

400222840742523

13:31:38

XLON

4,463

115.7400

400222840742524

13:32:44

XLON

1,673

115.7200

400222840742723

13:32:44

XLON

1,253

115.7200

400222840742724

13:33:26

XLON

1,673

115.7200

400222840742809

13:33:31

XLON

1,129

115.7200

400222840742818

13:33:44

XLON

2,008

115.7200

400222840742826

13:34:04

XLON

1,217

115.7400

400222840742886

13:34:04

XLON

1,378

115.7400

400222840742887

13:34:04

XLON

2,305

115.7400

400222840742888

13:34:04

XLON

3,000

115.7400

400222840742889

13:34:06

XLON

2,841

115.7400

400222840742904

13:34:06

XLON

3,000

115.7400

400222840742905

13:34:06

XLON

496

115.7400

400222840742906

13:34:17

XLON

2,268

115.7400

400222840742943

13:34:17

XLON

772

115.7400

400222840742944

13:34:31

XLON

790

115.7200

400222840742987

13:34:31

XLON

11,498

115.7200

400222840742988

13:34:41

XLON

1,892

115.7000

400222840743013

13:34:41

XLON

2,847

115.7000

400222840743014

13:34:54

XLON

3,282

115.6600

400222840743052

13:36:15

XLON

1,259

115.7000

400222840743294

13:36:15

XLON

8,896

115.7000

400222840743295

13:36:15

XLON

2,642

115.7000

400222840743296

13:37:25

XLON

2,342

115.7200

400222840743430

13:37:25

XLON

1,378

115.7200

400222840743431

13:38:53

XLON

2,266

115.7200

400222840743607

13:38:53

XLON

3,000

115.7200

400222840743608

13:38:57

XLON

2,196

115.7200

400222840743619

13:38:57

XLON

3,000

115.7200

400222840743620

13:38:59

XLON

1,356

115.7200

400222840743633

13:39:50

XLON

12,266

115.7200

400222840743738

13:40:01

XLON

2,151

115.7200

400222840743767

13:40:01

XLON

3,000

115.7200

400222840743768

13:40:01

XLON

1,377

115.7200

400222840743769

13:41:04

XLON

10,409

115.7200

400222840743867

13:41:04

XLON

2,100

115.7200

400222840743874

13:41:04

XLON

2,151

115.7200

400222840743875

13:41:04

XLON

1,378

115.7200

400222840743876

13:41:32

XLON

605

115.7400

400222840743942

13:41:32

XLON

2,234

115.7400

400222840743943

13:41:35

XLON

12,794

115.7200

400222840743971

13:42:20

XLON

4,000

115.6600

400222840744233

13:42:20

XLON

4,300

115.6600

400222840744234

13:43:09

XLON

4,857

115.5800

400222840744348

13:43:18

XLON

3,821

115.5600

400222840744378

13:45:54

XLON

8,551

115.6000

400222840744832

13:45:54

XLON

3,730

115.6000

400222840744836

13:45:54

XLON

1,378

115.6000

400222840744837

13:45:54

XLON

6,337

115.6000

400222840744838

13:45:54

XLON

2,191

115.6000

400222840744839

13:46:21

XLON

1,699

115.6400

400222840744900

13:46:22

XLON

247

115.6400

400222840744901

13:46:22

XLON

2,223

115.6400

400222840744903

13:46:29

XLON

1,121

115.6200

400222840744940

13:47:20

XLON

3,200

115.6600

400222840745060

13:47:20

XLON

6,813

115.6600

400222840745058

13:47:20

XLON

5,815

115.6600

400222840745059

13:48:03

XLON

10,603

115.6600

400222840745101

13:48:03

XLON

3,000

115.6600

400222840745103

13:48:57

XLON

5,054

115.7000

400222840745243

13:50:03

XLON

4,000

115.6800

400222840745405

13:50:03

XLON

3,000

115.6800

400222840745416

13:50:03

XLON

6,137

115.6800

400222840745417

13:50:38

XLON

3,015

115.6800

400222840745507

13:52:41

XLON

2,124

115.7400

400222840745729

13:52:41

XLON

1,377

115.7400

400222840745730

13:52:41

XLON

3,000

115.7400

400222840745731

13:53:40

XLON

2,166

115.7400

400222840745855

13:53:40

XLON

1,377

115.7400

400222840745856

13:53:40

XLON

3,000

115.7400

400222840745857

13:54:35

XLON

13,678

115.7200

400222840746020

13:54:35

XLON

3,200

115.7200

400222840746024

13:54:35

XLON

10,622

115.7200

400222840746034

13:54:35

XLON

3,200

115.7200

400222840746035

13:54:36

XLON

4,275

115.7200

400222840746046

13:54:36

XLON

1,377

115.7200

400222840746047

13:54:36

XLON

1,471

115.7200

400222840746048

13:55:09

XLON

11,133

115.7200

400222840746167

13:55:09

XLON

1,451

115.7200

400222840746168

13:58:02

XLON

2,424

115.7800

400222840746614

13:58:02

XLON

9,000

115.7800

400222840746615

13:58:02

XLON

2,044

115.7800

400222840746616

13:58:02

XLON

3,200

115.7400

400222840746628

13:58:02

XLON

3,000

115.7400

400222840746629

13:58:02

XLON

3,900

115.7600

400222840746630

13:58:02

XLON

3,000

115.7600

400222840746631

13:58:02

XLON

220

115.7600

400222840746632

13:58:27

XLON

2,306

115.7600

400222840746700

13:58:27

XLON

627

115.7600

400222840746701

13:58:43

XLON

1,479

115.7600

400222840746741

13:58:43

XLON

1,476

115.7600

400222840746742

13:58:56

XLON

1,829

115.7800

400222840746795

13:58:56

XLON

1,059

115.7800

400222840746796

13:59:02

XLON

6,322

115.7600

400222840746809

13:59:02

XLON

6,725

115.7600

400222840746810

13:59:55

XLON

5,249

115.7800

400222840746852

14:00:34

XLON

9,356

115.7800

400222840747070

14:00:38

XLON

4,327

115.7600

400222840747075

14:01:43

XLON

2,149

115.7400

400222840747245

14:02:08

XLON

2,112

115.7400

400222840747308

14:02:08

XLON

2,500

115.7400

400222840747309

14:02:08

XLON

2,143

115.7400

400222840747310

14:03:00

XLON

6,109

115.7400

400222840747432

14:03:00

XLON

6,444

115.7400

400222840747434

14:03:01

XLON

1,480

115.7400

400222840747504

14:03:01

XLON

10

115.7400

400222840747505

14:03:22

XLON

2,052

115.7600

400222840747620

14:03:22

XLON

873

115.7600

400222840747621

14:03:28

XLON

5,130

115.7400

400222840747629

14:03:28

XLON

4,335

115.7400

400222840747630

14:04:11

XLON

2,532

115.6800

400222840747738

14:04:11

XLON

4,070

115.6800

400222840747739

14:04:51

XLON

10,059

115.7000

400222840747910

14:04:51

XLON

2,500

115.7000

400222840747911

14:04:51

XLON

688

115.7000

400222840747912

14:05:36

XLON

2,246

115.6800

400222840748061

14:05:36

XLON

1,715

115.6800

400222840748062

14:05:36

XLON

3,000

115.6800

400222840748066

14:05:36

XLON

1,653

115.6800

400222840748067

14:06:17

XLON

9,683

115.6800

400222840748233

14:08:57

XLON

12,731

115.7800

400222840748589

14:08:57

XLON

2,800

115.7800

400222840748598

14:08:57

XLON

3,000

115.7800

400222840748599

14:08:57

XLON

2,500

115.7800

400222840748600

14:08:57

XLON

1,200

115.7800

400222840748601

14:08:57

XLON

3,652

115.7800

400222840748602

14:09:24

XLON

865

115.7800

400222840748684

14:09:24

XLON

3,000

115.7800

400222840748685

14:09:41

XLON

3,200

115.7800

400222840748743

14:09:41

XLON

3,000

115.7800

400222840748744

14:10:08

XLON

2,223

115.7800

400222840748804

14:10:08

XLON

3,000

115.7800

400222840748805

14:10:08

XLON

2,500

115.7800

400222840748806

14:10:22

XLON

865

115.7800

400222840748891

14:11:22

XLON

7,037

115.8200

400222840749158

14:11:22

XLON

843

115.8200

400222840749159

14:11:22

XLON

4,782

115.8200

400222840749160

14:14:11

XLON

2,288

115.8400

400222840749600

14:14:11

XLON

2,500

115.8400

400222840749601

14:14:11

XLON

1,007

115.8400

400222840749602

14:14:12

XLON

1,396

115.8400

400222840749633

14:14:12

XLON

3,000

115.8400

400222840749634

14:14:12

XLON

4,440

115.8400

400222840749635

14:14:12

XLON

2,500

115.8400

400222840749636

14:14:14

XLON

3,702

115.8400

400222840749642

14:14:14

XLON

2,525

115.8400

400222840749643

14:14:14

XLON

3,000

115.8400

400222840749644

14:14:14

XLON

4,440

115.8400

400222840749645

14:14:14

XLON

11,493

115.8200

400222840749646

14:14:50

XLON

9,727

115.7800

400222840749747

14:15:55

XLON

832

115.8000

400222840749899

14:15:55

XLON

2,146

115.8000

400222840749900

14:16:05

XLON

136

115.8000

400222840749979

14:16:05

XLON

2,276

115.8000

400222840749980

14:16:05

XLON

491

115.8000

400222840749981

14:16:17

XLON

8,878

115.8200

400222840750018

14:16:19

XLON

5,215

115.8200

400222840750029

14:17:07

XLON

11,828

115.8000

400222840750144

14:18:12

XLON

2,869

115.8000

400222840750342

14:18:12

XLON

2,500

115.8000

400222840750347

14:18:12

XLON

3,200

115.8000

400222840750348

14:18:12

XLON

3,000

115.8000

400222840750349

14:18:12

XLON

2,916

115.8000

400222840750350

14:19:27

XLON

3,200

115.7400

400222840750586

14:19:27

XLON

1,740

115.7400

400222840750587

14:19:55

XLON

6,414

115.7200

400222840750621

14:19:55

XLON

7,693

115.7200

400222840750622

14:19:55

XLON

3,000

115.7200

400222840750623

14:19:55

XLON

2,500

115.7200

400222840750624

14:19:55

XLON

248

115.7200

400222840750625

14:21:23

XLON

10,406

115.7600

400222840750917

14:22:12

XLON

5,419

115.7400

400222840751086

14:22:12

XLON

1,163

115.7400

400222840751087

14:22:12

XLON

3,000

115.7400

400222840751088

14:22:13

XLON

3,751

115.7400

400222840751089

14:22:45

XLON

2,065

115.7400

400222840751123

14:22:45

XLON

5,103

115.7400

400222840751124

14:23:12

XLON

2,120

115.7400

400222840751179

14:23:12

XLON

832

115.7400

400222840751180

14:23:49

XLON

3,791

115.7400

400222840751262

14:23:49

XLON

2,400

115.7400

400222840751264

14:23:49

XLON

3,000

115.7400

400222840751265

14:23:49

XLON

2,253

115.7400

400222840751266

14:23:49

XLON

2,113

115.7400

400222840751267

14:24:02

XLON

8,380

115.7200

400222840751330

14:24:48

XLON

3,631

115.7800

400222840751457

14:25:05

XLON

3,116

115.7400

400222840751495

14:25:06

XLON

2,500

115.7400

400222840751496

14:25:06

XLON

2,100

115.7400

400222840751497

14:25:06

XLON

3,000

115.7400

400222840751498

14:25:06

XLON

1,247

115.7400

400222840751499

14:25:47

XLON

8,948

115.7000

400222840751644

14:25:47

XLON

2,300

115.7000

400222840751645

14:25:47

XLON

1,440

115.7000

400222840751646

14:26:00

XLON

5,660

115.6800

400222840751682

14:26:23

XLON

6,354

115.6800

400222840751772

14:26:23

XLON

687

115.6800

400222840751773

14:27:35

XLON

2,500

115.7000

400222840751996

14:27:35

XLON

3,000

115.7000

400222840751997

14:27:43

XLON

3,000

115.7200

400222840752030

14:27:50

XLON

1,175

115.7400

400222840752037

14:27:50

XLON

3,674

115.7400

400222840752038

14:27:50

XLON

2,500

115.7400

400222840752039

14:27:53

XLON

2,904

115.7400

400222840752043

14:28:00

XLON

96

115.7400

400222840752069

14:28:00

XLON

865

115.7400

400222840752070

14:28:00

XLON

2,096

115.7400

400222840752071

14:28:10

XLON

2,160

115.7400

400222840752091

14:28:10

XLON

3,160

115.7400

400222840752092

14:28:11

XLON

2,160

115.7400

400222840752096

14:28:11

XLON

6,349

115.7400

400222840752097

14:28:35

XLON

3,797

115.7200

400222840752150

14:28:55

XLON

2,286

115.7200

400222840752204

14:28:55

XLON

594

115.7200

400222840752205

14:29:18

XLON

3,000

115.8000

400222840752274

14:29:20

XLON

3,000

115.8000

400222840752275

14:29:23

XLON

1,976

115.8000

400222840752276

14:29:29

XLON

3,000

115.8000

400222840752298

14:29:54

XLON

3,000

115.8000

400222840752373

14:30:01

XLON

865

115.8400

400222840752649

14:30:03

XLON

3,000

115.8800

400222840752727

14:30:03

XLON

22

115.8800

400222840752728

14:30:17

XLON

7,094

115.9400

400222840753083

14:30:17

XLON

2,500

115.9400

400222840753084

14:30:17

XLON

3,200

115.9400

400222840753085

14:30:17

XLON

1,916

115.9400

400222840753086

14:30:23

XLON

2,188

115.8800

400222840753139

14:30:23

XLON

1,802

115.8800

400222840753140

14:30:23

XLON

3,848

115.8800

400222840753135

14:30:45

XLON

3,175

115.9200

400222840753541

14:30:53

XLON

2,200

115.9400

400222840753613

14:30:53

XLON

749

115.9400

400222840753614

14:30:57

XLON

2,566

115.9200

400222840753643

14:30:57

XLON

10,106

115.9200

400222840753644

14:30:57

XLON

3,000

115.9200

400222840753646

14:30:57

XLON

106

115.9200

400222840753647

14:31:07

XLON

310

116.0200

400222840753828

14:31:09

XLON

2,113

116.1000

400222840753847

14:31:09

XLON

2,700

116.1000

400222840753849

14:31:09

XLON

1,546

116.1000

400222840753850

14:31:10

XLON

4,116

116.0800

400222840753851

14:31:13

XLON

3,000

116.1000

400222840753900

14:31:13

XLON

3,073

116.1000

400222840753901

14:31:16

XLON

3,000

116.1000

400222840753955

14:31:16

XLON

1,897

116.1000

400222840753956

14:31:16

XLON

32

116.1000

400222840753957

14:31:16

XLON

1,000

116.0400

400222840753980

14:31:16

XLON

3,008

116.0400

400222840753981

14:31:22

XLON

9,000

116.0400

400222840754025

14:31:22

XLON

4,826

116.0400

400222840754026

14:31:22

XLON

2,500

116.0400

400222840754028

14:31:22

XLON

3,000

116.0400

400222840754029

14:31:22

XLON

3,173

116.0400

400222840754030

14:31:22

XLON

4,328

116.0400

400222840754031

14:31:30

XLON

5,283

116.0200

400222840754086

14:31:38

XLON

3,000

115.9600

400222840754152

14:31:47

XLON

3,000

115.9600

400222840754182

14:31:49

XLON

3,000

115.9600

400222840754183

14:31:49

XLON

2,806

115.9600

400222840754184

14:31:49

XLON

283

115.9600

400222840754185

14:31:58

XLON

3,324

115.9400

400222840754222

14:31:58

XLON

1,251

115.9400

400222840754223

14:32:07

XLON

3,000

116.0200

400222840754423

14:32:08

XLON

3,000

116.0000

400222840754494

14:32:08

XLON

1,375

116.0200

400222840754495

14:32:08

XLON

2,402

116.0200

400222840754496

14:32:09

XLON

3,000

116.0000

400222840754522

14:32:09

XLON

2,303

116.0000

400222840754523

14:32:09

XLON

2,500

116.0000

400222840754524

14:32:10

XLON

984

116.0000

400222840754525

14:32:10

XLON

3,000

116.0000

400222840754526

14:32:10

XLON

496

116.0000

400222840754527

14:32:10

XLON

2,628

116.0000

400222840754528

14:32:17

XLON

5,567

116.0000

400222840754558

14:32:17

XLON

7,814

116.0000

400222840754561

14:32:20

XLON

5,675

115.9600

400222840754611

14:33:02

XLON

2,156

115.9600

400222840754808

14:33:02

XLON

7,462

115.9600

400222840754809

14:33:16

XLON

3,135

115.9000

400222840754907

14:33:59

XLON

4,333

115.9600

400222840755165

14:33:59

XLON

76

115.9600

400222840755166

14:34:15

XLON

6,323

116.0000

400222840755316

14:34:26

XLON

3,000

116.1000

400222840755464

14:34:50

XLON

1,905

116.1800

400222840755662

14:34:59

XLON

54,255

116.1700

400222840755727

14:35:16

XLON

13,265

116.1800

400222840755863

14:35:16

XLON

3,000

116.1800

400222840755864

14:35:16

XLON

1,200

116.1800

400222840755865

14:35:16

XLON

4,630

116.1800

400222840755866

14:35:21

XLON

40

116.1800

400222840755879

14:35:22

XLON

2,609

116.1800

400222840755884

14:35:22

XLON

3,000

116.1800

400222840755885

14:35:36

XLON

3,000

116.1600

400222840756046

14:35:36

XLON

8,491

116.1600

400222840756047

14:35:40

XLON

4,094

116.1400

400222840756068

14:35:40

XLON

512

116.1400

400222840756069

14:35:45

XLON

4,576

116.1400

400222840756101

14:35:45

XLON

5,970

116.1400

400222840756102

14:35:45

XLON

2,885

116.1400

400222840756104

14:36:29

XLON

3,000

116.1200

400222840756417

14:36:29

XLON

924

116.1200

400222840756418

14:36:29

XLON

865

116.1200

400222840756419

14:36:47

XLON

865

116.1200

400222840756604

14:37:07

XLON

865

116.1600

400222840757059

14:37:14

XLON

3,000

116.1800

400222840757109

14:37:23

XLON

7,174

116.1600

400222840757178

14:37:24

XLON

3,000

116.1600

400222840757179

14:37:24

XLON

1,862

116.1600

400222840757180

14:37:57

XLON

6,249

116.1600

400222840757421

14:37:57

XLON

535

116.1600

400222840757422

14:38:00

XLON

8,653

116.1400

400222840757469

14:38:00

XLON

4,827

116.1400

400222840757470

14:38:12

XLON

12,043

116.1000

400222840757549

14:38:12

XLON

2,856

116.1000

400222840757551

14:39:26

XLON

3,000

116.0800

400222840757937

14:39:26

XLON

441

116.0800

400222840757938

14:39:43

XLON

4,307

116.0800

400222840757994

14:40:06

XLON

4,009

116.1200

400222840758167

14:40:06

XLON

4,050

116.1200

400222840758168

14:40:06

XLON

865

116.1200

400222840758169

14:40:12

XLON

3,390

116.2600

400222840758214

14:40:13

XLON

2,481

116.2800

400222840758233

14:40:13

XLON

1,097

116.2800

400222840758234

14:40:16

XLON

3,995

116.2400

400222840758261

14:40:16

XLON

4,552

116.2200

400222840758267

14:40:24

XLON

3,843

116.2000

400222840758303

14:40:24

XLON

4,004

116.2000

400222840758304

14:40:25

XLON

2,199

116.2000

400222840758305

14:40:25

XLON

2,033

116.2000

400222840758306

14:41:04

XLON

2,277

116.2200

400222840758524

14:41:04

XLON

11,377

116.2200

400222840758525

14:41:04

XLON

2,500

116.2200

400222840758526

14:41:04

XLON

3,000

116.2200

400222840758527

14:41:04

XLON

903

116.2400

400222840758528

14:42:28

XLON

5,544

116.1200

400222840758957

14:42:28

XLON

7,225

116.1200

400222840758958

14:43:04

XLON

8,150

116.1400

400222840759204

14:43:05

XLON

5,758

116.1000

400222840759237

14:43:05

XLON

3,000

116.1000

400222840759238

14:43:05

XLON

632

116.1200

400222840759239

14:43:17

XLON

13,362

116.0800

400222840759322

14:43:17

XLON

5,723

116.0800

400222840759318

14:43:24

XLON

7,838

116.0400

400222840759363

14:43:32

XLON

4,226

116.0600

400222840759418

14:43:33

XLON

865

116.0600

400222840759419

14:43:34

XLON

2,936

116.0600

400222840759423

14:43:43

XLON

2,994

116.0400

400222840759456

14:43:43

XLON

8,970

116.0400

400222840759457

14:43:43

XLON

2,994

116.0400

400222840759460

14:44:10

XLON

3,715

116.0000

400222840759606

14:44:41

XLON

1,886

115.9600

400222840759731

14:44:41

XLON

1,659

115.9600

400222840759732

14:44:41

XLON

326

115.9600

400222840759733

14:44:52

XLON

3,802

116.0000

400222840759784

14:44:52

XLON

1,559

116.0000

400222840759785

14:44:52

XLON

5,420

116.0000

400222840759786

14:44:58

XLON

286

115.9800

400222840759820

14:44:58

XLON

4,626

115.9800

400222840759822

14:44:58

XLON

2,820

115.9800

400222840759824

14:45:48

XLON

865

115.9200

400222840760171

14:45:56

XLON

13,545

115.9200

400222840760217

14:46:14

XLON

13,627

115.8600

400222840760296

14:46:19

XLON

3,740

115.8600

400222840760302

14:46:19

XLON

3,051

115.8400

400222840760310

14:46:50

XLON

1,000

115.8000

400222840760543

14:46:50

XLON

6,695

115.8000

400222840760544

14:47:04

XLON

3,663

115.7600

400222840760640

14:47:35

XLON

191

115.6600

400222840760834

14:47:35

XLON

4,672

115.6600

400222840760835

14:48:02

XLON

5,466

115.6600

400222840760983

14:48:07

XLON

6,205

115.6200

400222840761033

14:48:18

XLON

4,878

115.6200

400222840761076

14:48:33

XLON

4,229

115.6000

400222840761173

14:49:12

XLON

5,390

115.5400

400222840761399

14:49:53

XLON

7,203

115.5400

400222840761580

14:50:13

XLON

3,525

115.4800

400222840761766

14:50:18

XLON

3,142

115.4800

400222840761797

14:51:08

XLON

13,056

115.5200

400222840761994

14:51:13

XLON

2,800

115.5000

400222840762053

14:51:13

XLON

654

115.5000

400222840762054

14:51:14

XLON

2,926

115.4800

400222840762071

14:51:24

XLON

9,395

115.5000

400222840762111

14:52:08

XLON

4,096

115.4200

400222840762334

14:52:08

XLON

1,994

115.4200

400222840762335

14:52:25

XLON

2,009

115.4400

400222840762424

14:52:35

XLON

9,000

115.4400

400222840762447

14:52:35

XLON

1,346

115.4400

400222840762448

14:52:57

XLON

8,714

115.4200

400222840762525

14:53:00

XLON

5,259

115.4000

400222840762534

14:53:03

XLON

927

115.3600

400222840762584

14:53:03

XLON

1,000

115.3600

400222840762585

14:53:03

XLON

3,001

115.3600

400222840762586

14:53:47

XLON

3,958

115.3600

400222840762809

14:53:47

XLON

1,820

115.3600

400222840762810

14:53:49

XLON

9,942

115.3400

400222840762827

14:54:23

XLON

3,000

115.3800

400222840763022

14:54:24

XLON

2,843

115.3800

400222840763028

14:54:24

XLON

3,000

115.3800

400222840763029

14:54:33

XLON

2,286

115.3800

400222840763062

14:54:33

XLON

2,798

115.3800

400222840763063

14:54:40

XLON

202

115.3800

400222840763086

14:54:42

XLON

6,003

115.3600

400222840763093

14:54:42

XLON

4,200

115.3600

400222840763094

14:54:42

XLON

7,046

115.3600

400222840763096

14:55:48

XLON

6,392

115.4200

400222840763354

14:55:48

XLON

6,289

115.4200

400222840763355

14:55:48

XLON

865

115.4200

400222840763382

14:55:48

XLON

3,000

115.4200

400222840763383

14:55:48

XLON

2,500

115.4200

400222840763384

14:55:48

XLON

27

115.4200

400222840763385

14:55:49

XLON

1,692

115.4200

400222840763386

14:55:49

XLON

3,319

115.4200

400222840763387

14:55:49

XLON

440

115.4200

400222840763388

14:56:39

XLON

44

115.5200

400222840763702

14:57:01

XLON

3,000

115.5400

400222840763800

14:57:01

XLON

2,500

115.5400

400222840763801

14:57:01

XLON

7,520

115.5400

400222840763802

14:57:01

XLON

1,200

115.5400

400222840763803

14:57:02

XLON

2,500

115.5400

400222840763812

14:57:06

XLON

2,622

115.5400

400222840763837

14:57:13

XLON

3,200

115.5200

400222840763866

14:57:13

XLON

3,000

115.5200

400222840763867

14:57:14

XLON

3,242

115.5000

400222840763885

14:57:16

XLON

2,259

115.5000

400222840763900

14:57:16

XLON

3,945

115.5000

400222840763901

14:57:16

XLON

3,200

115.5000

400222840763904

14:57:16

XLON

2,472

115.5000

400222840763905

14:57:54

XLON

2,165

115.5000

400222840764032

14:57:54

XLON

11,382

115.5000

400222840764033

14:58:13

XLON

3,383

115.5000

400222840764076

14:58:13

XLON

10,112

115.5000

400222840764077

14:58:13

XLON

12,064

115.5000

400222840764081

14:59:04

XLON

3,431

115.4600

400222840764240

14:59:04

XLON

3,200

115.4400

400222840764243

14:59:04

XLON

3,000

115.4400

400222840764244

14:59:04

XLON

3,000

115.4600

400222840764245

14:59:04

XLON

809

115.4600

400222840764246

14:59:19

XLON

3,000

115.4600

400222840764286

14:59:19

XLON

220

115.4600

400222840764287

14:59:20

XLON

2,653

115.4600

400222840764288

14:59:20

XLON

232

115.4600

400222840764289

14:59:25

XLON

1,791

115.4600

400222840764303

14:59:25

XLON

1,142

115.4600

400222840764304

14:59:55

XLON

865

115.4800

400222840764399

14:59:55

XLON

5,330

115.4800

400222840764400

14:59:56

XLON

127

115.5000

400222840764407

14:59:58

XLON

3,135

115.5000

400222840764416

15:00:02

XLON

11,572

115.4800

400222840764475

15:00:02

XLON

1,161

115.4800

400222840764476

15:00:02

XLON

5,375

115.5000

400222840764477

15:00:02

XLON

3,000

115.5000

400222840764478

15:00:02

XLON

312

115.5000

400222840764479

15:00:53

XLON

5,903

115.5200

400222840764664

15:00:53

XLON

5,672

115.5200

400222840764668

15:00:53

XLON

257

115.5200

400222840764669

15:00:53

XLON

1,420

115.5200

400222840764670

15:01:00

XLON

3,000

115.5000

400222840764693

15:01:15

XLON

3,000

115.4600

400222840764781

15:01:18

XLON

2,297

115.4600

400222840764789

15:01:18

XLON

1,497

115.4600

400222840764790

15:01:31

XLON

13,441

115.4400

400222840764855

15:01:31

XLON

3,283

115.4400

400222840764865

15:01:46

XLON

4,578

115.3800

400222840764972

15:02:03

XLON

2,013

115.4000

400222840765033

15:02:03

XLON

879

115.4000

400222840765034

15:02:24

XLON

2

115.4200

400222840765143

15:02:24

XLON

2,500

115.4400

400222840765144

15:02:24

XLON

3,000

115.4400

400222840765145

15:02:44

XLON

4,705

115.4400

400222840765312

15:02:44

XLON

8,174

115.4400

400222840765313

15:02:44

XLON

4,885

115.4400

400222840765315

15:02:56

XLON

5,852

115.3800

400222840765408

15:03:04

XLON

1,602

115.3400

400222840765490

15:03:04

XLON

1,361

115.3400

400222840765491

15:03:24

XLON

1

115.3400

400222840765572

15:03:24

XLON

865

115.3400

400222840765573

15:03:24

XLON

2,500

115.3400

400222840765574

15:03:27

XLON

9,118

115.3200

400222840765581

15:04:24

XLON

3,000

115.3800

400222840765881

15:04:24

XLON

3,000

115.3800

400222840765882

15:04:27

XLON

2,301

115.3800

400222840765891

15:04:27

XLON

3,000

115.3800

400222840765892

15:04:27

XLON

2,301

115.3800

400222840765893

15:04:27

XLON

3,000

115.3800

400222840765894

15:05:07

XLON

2,500

115.4400

400222840766264

15:05:07

XLON

3,000

115.4400

400222840766265

15:05:07

XLON

2,256

115.4400

400222840766266

15:05:07

XLON

1,200

115.4400

400222840766267

15:05:07

XLON

6,034

115.4400

400222840766268

15:05:25

XLON

8,127

115.4800

400222840766449

15:05:27

XLON

4,396

115.4600

400222840766461

15:05:27

XLON

3,200

115.4600

400222840766470

15:05:27

XLON

2,500

115.4600

400222840766471

15:05:27

XLON

2,602

115.4600

400222840766472

15:05:31

XLON

4,752

115.4200

400222840766541

15:06:00

XLON

2,900

115.5200

400222840766725

15:06:00

XLON

751

115.5200

400222840766726

15:06:17

XLON

2,540

115.5600

400222840766843

15:06:17

XLON

3,000

115.5600

400222840766844

15:06:27

XLON

3,000

115.5200

400222840766919

15:06:27

XLON

191

115.5200

400222840766920

15:06:58

XLON

11,869

115.5200

400222840767072

15:07:04

XLON

2,089

115.5600

400222840767130

15:07:24

XLON

3,000

115.6200

400222840767281

15:07:29

XLON

865

115.6200

400222840767312

15:07:42

XLON

104

115.6200

400222840767347

15:07:42

XLON

3,000

115.6200

400222840767348

15:07:53

XLON

3,000

115.6200

400222840767397

15:08:11

XLON

12,984

115.6000

400222840767480

15:08:11

XLON

12,400

115.5800

400222840767486

15:08:48

XLON

3,443

115.5600

400222840767722

15:08:48

XLON

2,500

115.5600

400222840767723

15:08:48

XLON

2,560

115.5600

400222840767724

15:08:48

XLON

1,910

115.5400

400222840767733

15:08:50

XLON

10,988

115.5400

400222840767734

15:09:06

XLON

3,000

115.5200

400222840767817

15:09:06

XLON

4,700

115.5200

400222840767818

15:09:28

XLON

2,732

115.5000

400222840767930

15:09:28

XLON

3,000

115.5000

400222840767931

15:09:32

XLON

12,784

115.4800

400222840767937

15:09:32

XLON

3,000

115.4800

400222840767940

15:09:32

XLON

26

115.4800

400222840767941

15:09:45

XLON

3,361

115.4600

400222840768012

15:10:07

XLON

2,500

115.4600

400222840768115

15:10:07

XLON

1,938

115.4600

400222840768116

15:10:18

XLON

4,118

115.4000

400222840768220

15:10:55

XLON

11,121

115.5400

400222840768494

15:10:55

XLON

3,035

115.5400

400222840768495

15:10:55

XLON

11,121

115.5400

400222840768496

15:11:31

XLON

8,610

115.4800

400222840768766

15:12:09

XLON

3,775

115.5200

400222840768931

15:12:09

XLON

3,000

115.5200

400222840768932

15:12:09

XLON

1,342

115.5200

400222840768933

15:12:13

XLON

12,491

115.4800

400222840768981

15:12:19

XLON

3,315

115.4600

400222840768998

15:12:50

XLON

8,671

115.4400

400222840769148

15:12:58

XLON

1,918

115.4000

400222840769224

15:12:58

XLON

2,746

115.4000

400222840769225

15:13:28

XLON

8,371

115.4600

400222840769345

15:13:58

XLON

13,164

115.4800

400222840769484

15:14:19

XLON

3,140

115.4200

400222840769630

15:14:20

XLON

3,193

115.4200

400222840769634

15:14:36

XLON

1,923

115.4600

400222840769728

15:14:36

XLON

1,260

115.4600

400222840769729

15:14:40

XLON

11,510

115.4400

400222840769747

15:14:40

XLON

1,369

115.4400

400222840769748

15:15:00

XLON

4,661

115.4800

400222840769868

15:15:00

XLON

4,059

115.4800

400222840769861

15:15:06

XLON

2,960

115.4600

400222840769894

15:15:06

XLON

417

115.4600

400222840769895

15:15:28

XLON

8,293

115.3400

400222840770417

15:15:50

XLON

3,000

115.4000

400222840770666

15:15:50

XLON

1,124

115.4000

400222840770667

15:16:32

XLON

1,354

115.4000

400222840770969

15:16:32

XLON

2,500

115.4200

400222840770967

15:16:32

XLON

3,000

115.4200

400222840770968

15:16:46

XLON

7,625

115.4000

400222840770989

15:16:46

XLON

2,653

115.4000

400222840770990

15:16:46

XLON

3,000

115.3800

400222840770997

15:16:46

XLON

941

115.3800

400222840770998

15:16:50

XLON

2,014

115.3800

400222840771007

15:16:50

XLON

3,000

115.3800

400222840771008

15:16:53

XLON

9,240

115.3600

400222840771024

15:17:18

XLON

133

115.4000

400222840771124

15:17:25

XLON

1,944

115.4200

400222840771160

15:17:28

XLON

9,065

115.4000

400222840771166

15:17:28

XLON

3,000

115.4000

400222840771172

15:17:28

XLON

2,500

115.4000

400222840771173

15:17:28

XLON

1,433

115.4000

400222840771174

15:17:47

XLON

5,851

115.3800

400222840771272

15:18:04

XLON

6,297

115.3600

400222840771339

15:18:04

XLON

3,000

115.3600

400222840771348

15:18:04

XLON

1,713

115.3600

400222840771349

15:18:34

XLON

3,981

115.3200

400222840771475

15:18:52

XLON

10,125

115.3200

400222840771563

15:18:52

XLON

3,102

115.3200

400222840771569

15:19:00

XLON

5,685

115.3000

400222840771633

15:19:00

XLON

2,876

115.3000

400222840771637

15:19:44

XLON

3,000

115.3800

400222840771793

15:19:44

XLON

12,994

115.3800

400222840771783

15:20:00

XLON

2,000

115.3400

400222840771867

15:20:00

XLON

3,169

115.3400

400222840771873

15:20:04

XLON

4,244

115.3400

400222840771912

15:20:14

XLON

1,842

115.2800

400222840772029

15:20:14

XLON

3,817

115.2800

400222840772030

15:20:39

XLON

6,351

115.2600

400222840772164

15:20:48

XLON

7,156

115.2200

400222840772211

15:21:17

XLON

1,692

115.2400

400222840772454

15:21:17

XLON

2,500

115.2400

400222840772455

15:21:47

XLON

5,392

115.3000

400222840772730

15:21:47

XLON

3,232

115.3000

400222840772731

15:22:14

XLON

2,663

115.3400

400222840772824

15:22:22

XLON

12,987

115.3200

400222840772860

15:22:22

XLON

338

115.3200

400222840772861

15:22:33

XLON

3,560

115.2800

400222840772908

15:22:33

XLON

6,093

115.2800

400222840772909

15:22:33

XLON

562

115.2800

400222840772910

15:22:33

XLON

3,290

115.2800

400222840772911

15:23:29

XLON

3,742

115.3200

400222840773197

15:23:29

XLON

3,000

115.3200

400222840773198

15:23:29

XLON

2,242

115.3200

400222840773199

15:23:33

XLON

5,894

115.3000

400222840773225

15:23:34

XLON

1,165

115.2800

400222840773228

15:23:34

XLON

6,221

115.2800

400222840773229

15:24:14

XLON

6,263

115.2000

400222840773392

15:24:14

XLON

4,495

115.2000

400222840773393

15:24:14

XLON

2,505

115.2000

400222840773394

15:24:49

XLON

4,315

115.2600

400222840773603

15:24:51

XLON

3,202

115.2200

400222840773618

15:24:51

XLON

2,865

115.2200

400222840773619

15:24:51

XLON

3,202

115.2200

400222840773624

15:25:31

XLON

865

115.1600

400222840773803

15:25:31

XLON

3,000

115.1600

400222840773804

15:25:31

XLON

2,500

115.1600

400222840773805

15:25:39

XLON

1

115.1600

400222840773827

15:25:44

XLON

6,100

115.1600

400222840773839

15:25:44

XLON

85

115.1600

400222840773840

15:25:44

XLON

2,500

115.1600

400222840773844

15:25:44

XLON

3,000

115.1600

400222840773845

15:25:44

XLON

638

115.1600

400222840773846

15:25:44

XLON

4,868

115.1600

400222840773847

15:26:00

XLON

4,632

115.1800

400222840773921

15:26:29

XLON

1,256

115.1400

400222840774123

15:26:29

XLON

2,500

115.1400

400222840774124

15:26:37

XLON

6,484

115.1000

400222840774191

15:26:37

XLON

3,094

115.1000

400222840774192

15:27:14

XLON

2

115.0800

400222840774372

15:27:18

XLON

500

115.1400

400222840774390

15:27:18

XLON

2,704

115.1400

400222840774391

15:27:27

XLON

1,979

115.1400

400222840774486

15:27:27

XLON

3,000

115.1400

400222840774487

15:27:27

XLON

2,048

115.1400

400222840774488

15:27:44

XLON

13,772

115.1200

400222840774529

15:28:19

XLON

2,200

115.2200

400222840774687

15:28:19

XLON

1,116

115.2200

400222840774688

15:28:34

XLON

269

115.2600

400222840774780

15:28:38

XLON

1,845

115.2600

400222840774806

15:28:38

XLON

2,500

115.2600

400222840774807

15:28:40

XLON

1,961

115.2600

400222840774833

15:29:12

XLON

14,068

115.2600

400222840774980

15:29:12

XLON

11,548

115.2600

400222840774983

15:29:17

XLON

3,568

115.2400

400222840775008

15:30:07

XLON

8,866

115.2600

400222840775255

15:30:07

XLON

2,632

115.2600

400222840775257

15:30:07

XLON

3,000

115.2600

400222840775258

15:30:07

XLON

1,295

115.2600

400222840775259

15:30:07

XLON

1,295

115.2600

400222840775260

15:30:10

XLON

2,989

115.2400

400222840775317

15:30:54

XLON

3,208

115.3200

400222840775526

15:30:54

XLON

9,627

115.3200

400222840775527

15:30:56

XLON

6,033

115.2800

400222840775535

15:31:26

XLON

12,336

115.3200

400222840775617

15:31:39

XLON

2,886

115.2800

400222840775684

15:32:23

XLON

13,597

115.2600

400222840775902

15:32:39

XLON

7,668

115.2800

400222840775980

15:32:39

XLON

1,192

115.2800

400222840775981

15:33:02

XLON

3,000

115.2400

400222840776097

15:33:02

XLON

2,739

115.2600

400222840776098

15:33:42

XLON

11,173

115.2200

400222840776304

15:33:42

XLON

2,941

115.2200

400222840776305

15:33:57

XLON

10,344

115.2200

400222840776393

15:33:57

XLON

2,500

115.2000

400222840776401

15:33:57

XLON

785

115.2000

400222840776402

15:33:58

XLON

865

115.2000

400222840776412

15:33:58

XLON

2,929

115.2000

400222840776413

15:34:24

XLON

2,105

115.2200

400222840776551

15:34:37

XLON

8,732

115.2200

400222840776575

15:35:02

XLON

2,500

115.2200

400222840776762

15:35:02

XLON

355

115.2200

400222840776763

15:35:04

XLON

1,928

115.2000

400222840776776

15:35:04

XLON

888

115.2000

400222840776777

15:35:04

XLON

10,687

115.2000

400222840776778

15:35:27

XLON

4,558

115.1400

400222840776918

15:35:27

XLON

3,200

115.1400

400222840776924

15:35:27

XLON

1,301

115.1400

400222840776925

15:36:04

XLON

7,807

115.1200

400222840777306

15:36:04

XLON

466

115.1200

400222840777307

15:36:04

XLON

3,000

115.1200

400222840777308

15:36:04

XLON

2,500

115.1200

400222840777309

15:36:04

XLON

2,307

115.1200

400222840777310

15:36:16

XLON

3,371

115.1400

400222840777423

15:36:29

XLON

4,917

115.1400

400222840777538

15:36:47

XLON

5,929

115.1200

400222840777590

15:36:51

XLON

3,429

115.0800

400222840777634

15:37:00

XLON

3,738

115.0400

400222840777697

15:37:25

XLON

146

115.0600

400222840777843

15:37:25

XLON

3,000

115.0600

400222840777844

15:37:25

XLON

44

115.0600

400222840777845

15:37:58

XLON

485

115.1200

400222840778039

15:37:58

XLON

2,500

115.1200

400222840778040

15:37:58

XLON

3,010

115.1200

400222840778041

15:37:58

XLON

518

115.1200

400222840778042

15:38:04

XLON

2,922

115.1200

400222840778063

15:38:11

XLON

2,124

115.1200

400222840778090

15:38:11

XLON

2,554

115.1200

400222840778091

15:38:14

XLON

11,178

115.1000

400222840778108

15:38:14

XLON

2,202

115.1000

400222840778109

15:38:14

XLON

110

115.1000

400222840778110

15:38:35

XLON

1,021

115.1400

400222840778299

15:38:35

XLON

4,822

115.1400

400222840778300

15:38:57

XLON

3,975

115.0800

400222840778434

15:38:57

XLON

6,963

115.0800

400222840778435

15:38:57

XLON

37

115.0800

400222840778436

15:39:19

XLON

1,858

115.0600

400222840778507

15:39:19

XLON

1,105

115.0600

400222840778508

15:39:40

XLON

1,841

115.1200

400222840778605

15:39:45

XLON

7,000

115.1200

400222840778615

15:39:45

XLON

6,947

115.1200

400222840778616

15:39:45

XLON

3,200

115.1000

400222840778617

15:39:45

XLON

3,200

115.1200

400222840778618

15:39:45

XLON

600

115.1200

400222840778619

15:40:11

XLON

4,248

115.0600

400222840778775

15:40:32

XLON

2,987

115.0600

400222840778868

15:40:37

XLON

4,124

115.0600

400222840778896

15:40:48

XLON

5,752

115.0200

400222840778975

15:41:33

XLON

7,278

115.0600

400222840779247

15:41:33

XLON

1,831

115.0800

400222840779250

15:41:33

XLON

3,000

115.0800

400222840779251

15:41:41

XLON

3,202

115.0800

400222840779272

15:42:04

XLON

865

115.1000

400222840779344

15:42:13

XLON

1,256

115.1400

400222840779416

15:42:13

XLON

1,763

115.1400

400222840779417

15:42:15

XLON

2,008

115.1200

400222840779424

15:42:15

XLON

1,927

115.1200

400222840779425

15:42:31

XLON

1,171

115.1400

400222840779555

15:42:31

XLON

5,000

115.1400

400222840779556

15:42:31

XLON

3,566

115.1400

400222840779557

15:42:32

XLON

2,380

115.1200

400222840779563

15:42:58

XLON

10,350

115.1600

400222840779663

15:43:16

XLON

6,170

115.1200

400222840779754

15:43:27

XLON

3,000

115.1000

400222840779792

15:43:28

XLON

4,408

115.0800

400222840779796

15:44:08

XLON

865

115.0800

400222840780018

15:44:08

XLON

3,000

115.0800

400222840780019

15:44:13

XLON

1,976

115.0800

400222840780042

15:44:13

XLON

1,674

115.0800

400222840780043

15:44:15

XLON

2,342

115.0800

400222840780059

15:44:34

XLON

13,558

115.1200

400222840780130

15:44:34

XLON

6,899

115.1200

400222840780142

15:45:08

XLON

5,773

115.1400

400222840780341

15:45:08

XLON

5,697

115.1400

400222840780343

15:45:34

XLON

3,000

115.2400

400222840780473

15:45:34

XLON

2,500

115.2400

400222840780474

15:46:00

XLON

7,117

115.2200

400222840780604

15:46:00

XLON

7,081

115.2200

400222840780608

15:46:19

XLON

5,622

115.2600

400222840780768

15:46:23

XLON

2,847

115.2600

400222840780813

15:46:37

XLON

148

115.2400

400222840780878

15:46:37

XLON

2,796

115.2400

400222840780879

15:46:50

XLON

3,354

115.2200

400222840780922

15:46:50

XLON

3,397

115.2200

400222840780924

15:47:34

XLON

6,160

115.2600

400222840781133

15:47:34

XLON

2,512

115.2600

400222840781134

15:47:34

XLON

5,451

115.2600

400222840781135

15:47:35

XLON

2,102

115.2600

400222840781138

15:47:35

XLON

1,139

115.2600

400222840781139

15:47:58

XLON

5,322

115.2400

400222840781211

15:47:58

XLON

3,000

115.2600

400222840781213

15:47:58

XLON

505

115.2600

400222840781214

15:48:12

XLON

4,330

115.2800

400222840781371

15:48:35

XLON

1,674

115.2800

400222840781522

15:48:53

XLON

5,644

115.3000

400222840781600

15:48:53

XLON

3,000

115.3000

400222840781601

15:48:53

XLON

785

115.3000

400222840781602

15:48:59

XLON

2,971

115.3000

400222840781617

15:49:08

XLON

13,271

115.2800

400222840781641

15:49:08

XLON

5,281

115.2800

400222840781644

15:49:30

XLON

2,226

115.2600

400222840781715

15:49:30

XLON

1,192

115.2600

400222840781716

15:49:43

XLON

1,673

115.2400

400222840781742

15:49:43

XLON

1,864

115.2400

400222840781743

15:50:01

XLON

11,732

115.1800

400222840781803

15:50:34

XLON

2,175

115.1200

400222840781928

15:50:34

XLON

914

115.1200

400222840781929

15:50:38

XLON

2,720

115.1000

400222840781963

15:50:38

XLON

8,194

115.1000

400222840781964

15:51:25

XLON

1,086

115.1400

400222840782236

15:51:25

XLON

45

115.1400

400222840782237

15:51:40

XLON

759

115.1800

400222840782322

15:51:54

XLON

12,879

115.2000

400222840782370

15:51:54

XLON

3,000

115.2000

400222840782375

15:52:00

XLON

2,500

115.1400

400222840782426

15:52:00

XLON

368

115.1400

400222840782427

15:52:06

XLON

3,199

115.1400

400222840782448

15:52:12

XLON

2,855

115.1400

400222840782476

15:52:15

XLON

3,000

115.1200

400222840782481

15:52:15

XLON

597

115.1200

400222840782482

15:52:21

XLON

13,225

115.1200

400222840782492

15:52:53

XLON

401

115.1400

400222840782651

15:52:53

XLON

1,809

115.1400

400222840782652

15:52:53

XLON

3,797

115.1400

400222840782653

15:53:07

XLON

5,569

115.1600

400222840782710

15:53:07

XLON

1,913

115.1600

400222840782711

15:53:34

XLON

1,661

115.1800

400222840782768

15:53:34

XLON

9,757

115.1800

400222840782769

15:53:34

XLON

2,884

115.1800

400222840782773

15:54:03

XLON

4,467

115.1400

400222840782880

15:54:14

XLON

6,455

115.1400

400222840782952

15:54:14

XLON

1,389

115.1400

400222840782953

15:54:45

XLON

7,460

115.1400

400222840783064

15:54:45

XLON

3,000

115.1400

400222840783065

15:54:45

XLON

1,423

115.1400

400222840783066

15:55:01

XLON

3,994

115.1600

400222840783165

15:55:33

XLON

865

115.1600

400222840783469

15:55:33

XLON

2,336

115.1600

400222840783470

15:55:47

XLON

4,095

115.1600

400222840783513

15:55:47

XLON

161

115.1600

400222840783514

15:56:02

XLON

3,951

115.1400

400222840783580

15:56:02

XLON

630

115.1400

400222840783581

15:56:02

XLON

14,071

115.1400

400222840783614

15:56:52

XLON

11,054

115.1600

400222840783869

15:56:54

XLON

3,869

115.1400

400222840783898

15:57:23

XLON

8,287

115.1200

400222840784049

15:58:06

XLON

865

115.1000

400222840784184

15:58:06

XLON

2,500

115.1000

400222840784185

15:58:06

XLON

3,000

115.1000

400222840784186

15:58:17

XLON

41

115.0400

400222840784256

15:58:19

XLON

7,224

115.0400

400222840784257

15:58:19

XLON

865

115.0400

400222840784258

15:58:19

XLON

489

115.0400

400222840784259

15:58:23

XLON

2,286

115.0400

400222840784281

15:58:27

XLON

3,260

115.0400

400222840784287

15:58:54

XLON

463

115.0600

400222840784371

15:58:54

XLON

10,565

115.0600

400222840784372

15:59:20

XLON

14,153

115.1000

400222840784507

15:59:34

XLON

42

115.1200

400222840784586

15:59:36

XLON

2,012

115.1200

400222840784594

15:59:36

XLON

1,794

115.1200

400222840784595

16:18:33

XLON

992

115.0200

400222840791184

16:18:33

XLON

1,034

115.0200

400222840791185

16:19:00

XLON

681

115.0600

400222840791376

 

This announcement will also be available on Vodafone's website at: https://investors.vodafone.com/reports-information/regulatory-news 

Enquiries to:

Investor relations: Telephone +44 (0) 7919 990 230

Media: https://www.vodafone.com/news-and-media/contact-us  

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 
POSSELFMAEFSEIU
UK 100

Latest directors dealings