Transaction in Own Shares

RNS Number : 8615R
Vodafone Group Plc
09 November 2021
 

9 November 2021

Vodafone Group Plc ('Vodafone')

ISIN Code: GB00BH4HKS39 

Transaction in Own Shares

Vodafone announces that it has purchased the following number of its ordinary shares of 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:

9 November 2021

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

5,707,176

Highest price paid per share (pence):

113.32

Lowest price paid per share (pence):

111.62

Volume weighted average price paid per share (pence):

112.58


Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,447,444,651 of its ordinary shares in treasury and has 27,370,183,217 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 9 November 2021 Goldman Sachs (as principal) elected to purchase 5,707,176 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 9 November 2021 is set out below. 

Schedule of purchases - aggregate information

Trading venue

Volume weighted average price (pence per share)

Aggregated volume

XLON

112.58

5,707,176

 

Schedule of purchases - individual transactions

Transaction Time

Trading Venue

Number of Shares

Price Per Share (GBP)

Transaction Reference Number

08:26:06

XLON

2828

111.66

426224572699958

08:27:01

XLON

100

111.62

426224572700088

08:27:01

XLON

2086

111.62

426224572700089

08:27:01

XLON

1031

111.62

426224572700090

08:28:22

XLON

7075

111.66

426224572700285

08:28:22

XLON

6184

111.66

426224572700286

08:28:22

XLON

7075

111.64

426224572700290

08:28:22

XLON

3000

111.62

426224572700291

08:29:10

XLON

2875

111.64

426224572700357

08:29:10

XLON

3400

111.64

426224572700359

08:29:10

XLON

1788

111.64

426224572700360

08:29:10

XLON

4147

111.64

426224572700361

08:31:17

XLON

3825

111.72

426224572700659

08:31:17

XLON

313

111.72

426224572700660

08:31:17

XLON

9897

111.72

426224572700663

08:31:34

XLON

6483

111.68

426224572700688

08:31:34

XLON

3000

111.68

426224572700689

08:31:34

XLON

1605

111.68

426224572700690

08:31:34

XLON

1390

111.68

426224572700691

08:31:34

XLON

23

111.68

426224572700692

08:32:11

XLON

9206

111.70

426224572700751

08:32:11

XLON

1506

111.68

426224572700753

08:32:11

XLON

1814

111.70

426224572700754

08:39:09

XLON

4319

111.92

426224572701434

08:39:09

XLON

3000

111.92

426224572701439

08:40:22

XLON

3000

111.96

426224572701705

08:40:27

XLON

257

111.96

426224572701714

08:40:27

XLON

890

111.96

426224572701715

08:40:30

XLON

900

111.96

426224572701726

08:40:33

XLON

3000

111.96

426224572701727

08:40:33

XLON

1299

111.96

426224572701728

08:40:35

XLON

3000

111.96

426224572701731

08:40:35

XLON

2042

111.96

426224572701732

08:40:35

XLON

3113

111.96

426224572701733

08:40:37

XLON

3000

111.96

426224572701734

08:40:37

XLON

1669

111.96

426224572701735

08:40:43

XLON

3000

111.96

426224572701746

08:40:59

XLON

3000

111.96

426224572701782

08:42:01

XLON

2008

112.02

426224572701943

08:42:01

XLON

7412

112.02

426224572701944

08:42:01

XLON

3000

112.02

426224572701945

08:42:02

XLON

3408

112.02

426224572701956

08:42:08

XLON

6158

112.00

426224572701969

08:42:08

XLON

3300

112.00

426224572701970

08:42:08

XLON

3000

112.02

426224572701971

08:42:08

XLON

1311

112.02

426224572701972

08:42:10

XLON

2914

112.02

426224572701975

08:42:39

XLON

3828

112.00

426224572702010

08:42:57

XLON

3000

112.08

426224572702041

08:42:58

XLON

3000

112.08

426224572702042

08:44:26

XLON

6283

112.00

426224572702178

08:45:02

XLON

4374

112.02

426224572702434

08:45:02

XLON

8514

112.02

426224572702435

08:46:14

XLON

5893

112.02

426224572702644

08:46:14

XLON

6690

112.02

426224572702645

08:46:49

XLON

12063

112.04

426224572702735

08:47:18

XLON

2128

112.08

426224572702815

08:47:18

XLON

890

112.08

426224572702816

08:47:18

XLON

3000

112.08

426224572702817

08:47:20

XLON

1360

112.08

426224572702819

08:47:20

XLON

3000

112.08

426224572702820

08:47:21

XLON

2026

112.08

426224572702836

08:47:21

XLON

3000

112.08

426224572702837

08:48:10

XLON

2906

112.06

426224572702967

08:49:29

XLON

890

112.16

426224572703303

08:49:32

XLON

1300

112.16

426224572703304

08:49:53

XLON

3315

112.18

426224572703392

08:49:53

XLON

3000

112.18

426224572703394

08:50:30

XLON

1726

112.32

426224572703484

08:50:30

XLON

5004

112.32

426224572703485

08:50:30

XLON

4431

112.32

426224572703486

08:50:56

XLON

687

112.30

426224572703544

08:50:56

XLON

3000

112.30

426224572703545

08:51:14

XLON

3000

112.24

426224572703572

08:51:19

XLON

3000

112.20

426224572703577

08:51:19

XLON

1

112.20

426224572703578

08:51:21

XLON

9

112.20

426224572703582

08:51:45

XLON

3300

112.20

426224572703623

08:51:45

XLON

3000

112.20

426224572703624

08:51:45

XLON

2074

112.20

426224572703625

08:51:45

XLON

9095

112.20

426224572703626

08:52:03

XLON

12736

112.18

426224572703652

08:52:11

XLON

1694

112.18

426224572703668

08:52:11

XLON

1989

112.18

426224572703669

08:52:41

XLON

1150

112.20

426224572703721

08:52:50

XLON

11947

112.16

426224572703744

08:52:50

XLON

3000

112.18

426224572703747

08:52:50

XLON

2667

112.20

426224572703748

08:52:50

XLON

1760

112.20

426224572703749

08:52:50

XLON

2758

112.20

426224572703750

08:55:35

XLON

6010

112.18

426224572704083

08:55:35

XLON

1191

112.18

426224572704085

08:55:35

XLON

3000

112.18

426224572704086

08:55:35

XLON

2076

112.18

426224572704087

08:55:35

XLON

2855

112.18

426224572704079

08:55:35

XLON

1039

112.18

426224572704080

08:55:39

XLON

377

112.18

426224572704097

08:55:57

XLON

436

112.16

426224572704137

08:56:04

XLON

7366

112.16

426224572704226

08:56:49

XLON

2896

112.12

426224572704366

08:59:58

XLON

1349

112.24

426224572704625

08:59:58

XLON

1650

112.24

426224572704626

09:00:05

XLON

3300

112.24

426224572704675

09:00:05

XLON

3000

112.24

426224572704676

09:00:36

XLON

2

112.26

426224572704725

09:01:11

XLON

4250

112.36

426224572704805

09:01:11

XLON

4801

112.36

426224572704806

09:01:11

XLON

3000

112.36

426224572704807

09:01:11

XLON

129

112.36

426224572704808

09:01:15

XLON

2477

112.36

426224572704821

09:01:15

XLON

3000

112.36

426224572704822

09:01:23

XLON

5302

112.30

426224572704862

09:01:23

XLON

3000

112.30

426224572704863

09:01:23

XLON

13415

112.30

426224572704864

09:01:24

XLON

5302

112.30

426224572704870

09:01:24

XLON

1029

112.30

426224572704871

09:01:29

XLON

5302

112.30

426224572704884

09:01:29

XLON

5655

112.30

426224572704885

09:01:30

XLON

3126

112.30

426224572704886

09:02:06

XLON

3481

112.34

426224572704967

09:02:06

XLON

1668

112.34

426224572704965

09:02:06

XLON

1282

112.34

426224572704966

09:02:06

XLON

4418

112.34

426224572704962

09:02:08

XLON

167

112.32

426224572704977

09:02:51

XLON

1919

112.40

426224572705062

09:03:35

XLON

2161

112.40

426224572705158

09:03:35

XLON

979

112.40

426224572705159

09:04:21

XLON

3000

112.40

426224572705280

09:04:21

XLON

3000

112.40

426224572705281

09:04:45

XLON

2946

112.38

426224572705323

09:04:45

XLON

3000

112.36

426224572705325

09:04:45

XLON

1432

112.38

426224572705326

09:04:45

XLON

3929

112.34

426224572705327

09:05:16

XLON

8538

112.36

426224572705369

09:05:16

XLON

3000

112.36

426224572705372

09:05:16

XLON

4736

112.36

426224572705373

09:05:47

XLON

3155

112.30

426224572705443

09:07:14

XLON

10761

112.32

426224572705613

09:07:18

XLON

8305

112.30

426224572705628

09:10:52

XLON

2187

112.28

426224572706029

09:10:52

XLON

437

112.28

426224572706030

09:10:52

XLON

261

112.28

426224572706031

09:11:10

XLON

2838

112.28

426224572706063

09:11:28

XLON

2840

112.28

426224572706069

09:11:39

XLON

12661

112.24

426224572706089

09:12:43

XLON

500

112.30

426224572706281

09:12:51

XLON

500

112.30

426224572706319

09:12:51

XLON

3000

112.30

426224572706320

09:14:19

XLON

9248

112.30

426224572706579

09:14:19

XLON

3000

112.30

426224572706580

09:14:56

XLON

3

112.34

426224572706632

09:15:17

XLON

9369

112.32

426224572706711

09:15:17

XLON

3826

112.32

426224572706716

09:15:20

XLON

4226

112.32

426224572706720

09:15:49

XLON

3000

112.32

426224572706769

09:15:54

XLON

1702

112.32

426224572706777

09:15:54

XLON

3000

112.32

426224572706778

09:15:59

XLON

1392

112.32

426224572706781

09:15:59

XLON

1649

112.32

426224572706782

09:15:59

XLON

3000

112.32

426224572706783

09:16:44

XLON

500

112.32

426224572706877

09:16:44

XLON

2546

112.32

426224572706878

09:17:16

XLON

249

112.30

426224572706969

09:17:16

XLON

500

112.30

426224572706970

09:17:16

XLON

500

112.30

426224572706971

09:17:28

XLON

1313

112.34

426224572707013

09:17:38

XLON

1336

112.38

426224572707063

09:17:38

XLON

4661

112.38

426224572707064

09:18:56

XLON

13

112.42

426224572707216

09:19:26

XLON

11833

112.42

426224572707278

09:19:26

XLON

1162

112.42

426224572707281

09:19:27

XLON

3000

112.40

426224572707290

09:19:27

XLON

337

112.42

426224572707291

09:20:43

XLON

3515

112.28

426224572707425

09:20:52

XLON

5391

112.32

426224572707440

09:21:19

XLON

3828

112.34

426224572707497

09:21:19

XLON

1000

112.34

426224572707498

09:21:19

XLON

5022

112.34

426224572707499

09:21:31

XLON

7095

112.38

426224572707527

09:23:56

XLON

7976

112.38

426224572707787

09:23:56

XLON

1287

112.36

426224572707799

09:23:56

XLON

3000

112.36

426224572707800

09:23:56

XLON

558

112.36

426224572707801

09:24:56

XLON

1211

112.32

426224572707923

09:26:41

XLON

12118

112.34

426224572708159

09:26:42

XLON

48

112.36

426224572708166

09:26:42

XLON

3000

112.36

426224572708167

09:26:53

XLON

6201

112.34

426224572708217

09:26:53

XLON

6771

112.34

426224572708219

09:28:28

XLON

2256

112.36

426224572708515

09:28:28

XLON

1490

112.36

426224572708516

09:28:48

XLON

166

112.36

426224572708550

09:28:48

XLON

2059

112.36

426224572708551

09:30:14

XLON

786

112.46

426224572708758

09:30:14

XLON

3000

112.46

426224572708759

09:30:14

XLON

1708

112.46

426224572708760

09:30:21

XLON

6490

112.44

426224572708786

09:30:21

XLON

1096

112.44

426224572708787

09:30:22

XLON

10753

112.42

426224572708796

09:32:01

XLON

3000

112.40

426224572709119

09:32:01

XLON

9120

112.40

426224572709114

09:32:51

XLON

3421

112.38

426224572709256

09:35:26

XLON

11060

112.38

426224572709743

09:35:26

XLON

11176

112.38

426224572709747

09:35:31

XLON

11598

112.34

426224572709767

09:39:36

XLON

2459

112.34

426224572710216

09:39:39

XLON

2062

112.34

426224572710237

09:39:39

XLON

3000

112.34

426224572710238

09:39:39

XLON

11233

112.34

426224572710239

09:39:42

XLON

937

112.34

426224572710240

09:40:56

XLON

13313

112.34

426224572710438

09:42:06

XLON

1692

112.36

426224572710572

09:42:06

XLON

3000

112.36

426224572710573

09:43:58

XLON

2000

112.46

426224572710729

09:44:14

XLON

12889

112.42

426224572710803

09:44:14

XLON

3000

112.40

426224572710815

09:44:14

XLON

1311

112.40

426224572710816

09:44:14

XLON

1625

112.40

426224572710817

09:44:14

XLON

3300

112.42

426224572710818

09:44:14

XLON

3978

112.42

426224572710819

09:44:43

XLON

3000

112.44

426224572710867

09:44:44

XLON

1225

112.44

426224572710879

09:45:59

XLON

9175

112.40

426224572711023

09:46:07

XLON

3000

112.40

426224572711038

09:46:07

XLON

675

112.40

426224572711039

09:46:23

XLON

1104

112.34

426224572711078

09:46:23

XLON

9508

112.34

426224572711079

09:46:23

XLON

2087

112.34

426224572711081

09:49:30

XLON

1007

112.40

426224572711329

09:49:30

XLON

1310

112.40

426224572711330

09:50:19

XLON

3937

112.38

426224572711451

09:50:19

XLON

3208

112.38

426224572711454

09:50:35

XLON

2184

112.38

426224572711501

09:50:35

XLON

629

112.38

426224572711502

09:51:03

XLON

1127

112.42

426224572711607

09:51:03

XLON

1516

112.42

426224572711608

09:52:20

XLON

572

112.44

426224572711719

09:53:14

XLON

5622

112.42

426224572711826

09:53:14

XLON

6158

112.42

426224572711827

09:53:25

XLON

500

112.46

426224572711870

09:53:26

XLON

500

112.46

426224572711871

09:54:21

XLON

11591

112.38

426224572711990

09:57:16

XLON

3000

112.34

426224572712343

09:57:16

XLON

1871

112.34

426224572712344

09:57:18

XLON

2079

112.34

426224572712347

09:57:18

XLON

1700

112.34

426224572712348

09:57:19

XLON

9433

112.34

426224572712349

09:57:21

XLON

7173

112.34

426224572712351

09:58:53

XLON

3000

112.40

426224572712504

09:58:58

XLON

13684

112.38

426224572712507

10:00:01

XLON

1252

112.34

426224572712658

10:00:04

XLON

976

112.34

426224572712689

10:00:06

XLON

855

112.34

426224572712703

10:00:06

XLON

419

112.34

426224572712704

10:00:06

XLON

3163

112.34

426224572712705

10:01:50

XLON

5757

112.38

426224572712887

10:01:50

XLON

5757

112.38

426224572712885

10:01:50

XLON

1681

112.38

426224572712886

10:03:02

XLON

2

112.38

426224572713003

10:04:29

XLON

3000

112.44

426224572713147

10:04:29

XLON

1980

112.44

426224572713148

10:05:31

XLON

500

112.48

426224572713334

10:05:36

XLON

500

112.48

426224572713346

10:05:36

XLON

795

112.48

426224572713347

10:06:23

XLON

5737

112.48

426224572713407

10:06:23

XLON

3300

112.48

426224572713408

10:06:23

XLON

2178

112.48

426224572713409

10:06:23

XLON

662

112.48

426224572713410

10:06:27

XLON

5000

112.50

426224572713426

10:07:07

XLON

3721

112.52

426224572713480

10:07:07

XLON

103

112.52

426224572713481

10:08:06

XLON

843

112.56

426224572713538

10:08:06

XLON

3000

112.56

426224572713539

10:08:48

XLON

5325

112.62

426224572713661

10:09:13

XLON

1821

112.64

426224572713715

10:10:11

XLON

1

112.68

426224572713796

10:10:11

XLON

140

112.68

426224572713797

10:10:16

XLON

1691

112.68

426224572713826

10:10:16

XLON

1644

112.68

426224572713827

10:10:17

XLON

500

112.68

426224572713828

10:10:18

XLON

500

112.68

426224572713833

10:10:19

XLON

1200

112.68

426224572713834

10:10:43

XLON

3300

112.68

426224572713884

10:10:55

XLON

10567

112.66

426224572713902

10:10:55

XLON

2486

112.66

426224572713903

10:10:55

XLON

3300

112.66

426224572713910

10:10:55

XLON

3000

112.66

426224572713911

10:10:55

XLON

1442

112.66

426224572713912

10:10:55

XLON

2825

112.66

426224572713913

10:11:08

XLON

1322

112.70

426224572713929

10:11:08

XLON

846

112.70

426224572713930

10:11:31

XLON

3300

112.70

426224572713960

10:11:31

XLON

1944

112.70

426224572713961

10:12:21

XLON

500

112.74

426224572714040

10:12:21

XLON

3000

112.74

426224572714041

10:12:22

XLON

1575

112.76

426224572714044

10:13:00

XLON

3300

112.78

426224572714083

10:13:00

XLON

980

112.78

426224572714084

10:13:08

XLON

11996

112.76

426224572714104

10:13:08

XLON

3500

112.78

426224572714108

10:13:08

XLON

3081

112.78

426224572714109

10:13:08

XLON

2299

112.78

426224572714110

10:13:08

XLON

1221

112.78

426224572714111

10:13:12

XLON

3137

112.78

426224572714116

10:13:12

XLON

1298

112.78

426224572714117

10:13:24

XLON

3300

112.76

426224572714131

10:13:24

XLON

817

112.76

426224572714132

10:13:29

XLON

500

112.82

426224572714152

10:13:29

XLON

3000

112.82

426224572714153

10:13:29

XLON

3000

112.84

426224572714157

10:13:29

XLON

1980

112.84

426224572714158

10:13:30

XLON

3000

112.84

426224572714159

10:13:31

XLON

3000

112.76

426224572714256

10:13:32

XLON

3000

112.76

426224572714257

10:13:32

XLON

3000

112.76

426224572714261

10:13:32

XLON

2144

112.76

426224572714262

10:13:32

XLON

5558

112.76

426224572714263

10:13:33

XLON

3000

112.76

426224572714266

10:13:33

XLON

1309

112.76

426224572714267

10:13:33

XLON

3000

112.66

426224572714286

10:13:34

XLON

109811

112.68

426224572714290

10:13:35

XLON

57701

112.68

426224572714302

10:13:35

XLON

50377

112.68

426224572714303

10:13:36

XLON

4

112.72

426224572714310

10:13:39

XLON

3300

112.80

426224572714331

10:13:39

XLON

2739

112.78

426224572714321

10:13:39

XLON

4190

112.78

426224572714322

10:13:39

XLON

3241

112.78

426224572714323

10:13:39

XLON

1200

112.78

426224572714324

10:13:39

XLON

1200

112.78

426224572714325

10:13:42

XLON

3536

112.82

426224572714343

10:13:43

XLON

3700

112.78

426224572714346

10:13:46

XLON

500

112.86

426224572714360

10:13:50

XLON

2792

112.88

426224572714376

10:13:51

XLON

1981

112.90

426224572714383

10:13:51

XLON

500

112.90

426224572714384

10:13:51

XLON

1179

112.90

426224572714385

10:13:51

XLON

330

112.88

426224572714381

10:13:52

XLON

500

112.92

426224572714389

10:13:54

XLON

500

112.96

426224572714401

10:13:54

XLON

500

112.96

426224572714402

10:13:55

XLON

500

112.96

426224572714403

10:13:55

XLON

500

112.96

426224572714404

10:13:56

XLON

367

112.96

426224572714407

10:13:57

XLON

3000

112.98

426224572714430

10:13:57

XLON

3000

112.98

426224572714431

10:13:58

XLON

3000

112.98

426224572714432

10:13:58

XLON

3000

112.98

426224572714434

10:13:59

XLON

3000

112.98

426224572714435

10:14:00

XLON

16447

113.00

426224572714457

10:14:02

XLON

3000

112.98

426224572714465

10:14:02

XLON

1276

112.98

426224572714466

10:14:03

XLON

3000

112.98

426224572714470

10:14:03

XLON

970

112.98

426224572714471

10:14:14

XLON

3221

113.02

426224572714550

10:14:15

XLON

8383

112.98

426224572714566

10:14:41

XLON

1385

113.06

426224572714678

10:14:55

XLON

3000

112.98

426224572714723

10:15:14

XLON

11617

113.04

426224572714786

10:15:16

XLON

4287

113.04

426224572714792

10:16:21

XLON

10780

112.98

426224572714979

10:16:31

XLON

3562

113.00

426224572715032

10:17:31

XLON

3000

113.08

426224572715161

10:17:31

XLON

1405

113.08

426224572715162

10:17:31

XLON

7735

113.08

426224572715158

10:18:05

XLON

3546

113.04

426224572715257

10:18:15

XLON

3245

113.02

426224572715294

10:18:15

XLON

3167

113.02

426224572715295

10:19:42

XLON

2852

113.18

426224572715451

10:19:51

XLON

1272

113.18

426224572715474

10:19:51

XLON

3000

113.18

426224572715475

10:20:12

XLON

3829

113.16

426224572715513

10:20:14

XLON

7418

113.14

426224572715553

10:20:21

XLON

4339

113.12

426224572715594

10:21:38

XLON

31

113.16

426224572715700

10:21:41

XLON

1

113.16

426224572715703

10:22:02

XLON

969

113.18

426224572715728

10:22:34

XLON

2609

113.18

426224572715765

10:22:34

XLON

3000

113.18

426224572715766

10:22:34

XLON

341

113.18

426224572715767

10:22:34

XLON

2163

113.18

426224572715768

10:22:35

XLON

5951

113.16

426224572715778

10:23:05

XLON

1204

113.20

426224572715824

10:23:05

XLON

1771

113.20

426224572715825

10:23:08

XLON

9088

113.16

426224572715836

10:23:08

XLON

5234

113.16

426224572715841

10:24:41

XLON

2897

113.12

426224572716027

10:25:49

XLON

9196

113.08

426224572716127

10:25:49

XLON

3000

113.08

426224572716131

10:25:49

XLON

10342

113.08

426224572716132

10:26:21

XLON

3469

112.98

426224572716204

10:26:21

XLON

182

112.98

426224572716201

10:26:21

XLON

4424

112.98

426224572716202

10:27:02

XLON

2982

112.92

426224572716231

10:27:02

XLON

1299

112.92

426224572716232

10:27:09

XLON

1617

112.90

426224572716258

10:27:09

XLON

1823

112.90

426224572716259

10:27:36

XLON

3296

112.90

426224572716326

10:28:14

XLON

1200

112.80

426224572716435

10:28:17

XLON

2833

112.80

426224572716436

10:29:02

XLON

709

112.80

426224572716481

10:29:02

XLON

3000

112.80

426224572716482

10:29:02

XLON

2505

112.80

426224572716483

10:29:21

XLON

1143

112.76

426224572716529

10:29:29

XLON

1244

112.74

426224572716536

10:29:29

XLON

1603

112.74

426224572716537

10:29:50

XLON

9539

112.80

426224572716589

10:30:08

XLON

9359

112.80

426224572716617

10:31:02

XLON

4264

112.84

426224572716788

10:31:57

XLON

3000

112.82

426224572716917

10:31:57

XLON

1382

112.82

426224572716918

10:32:22

XLON

2953

112.80

426224572716956

10:32:23

XLON

5635

112.78

426224572716959

10:32:35

XLON

140

112.68

426224572717013

10:32:36

XLON

2815

112.68

426224572717018

10:32:51

XLON

5213

112.78

426224572717092

10:33:47

XLON

3723

112.82

426224572717264

10:34:02

XLON

1254

112.82

426224572717286

10:34:02

XLON

1686

112.82

426224572717287

10:34:18

XLON

123

112.82

426224572717312

10:34:18

XLON

555

112.82

426224572717313

10:34:23

XLON

1158

112.82

426224572717327

10:34:47

XLON

3859

112.80

426224572717358

10:34:47

XLON

3000

112.80

426224572717363

10:34:47

XLON

840

112.80

426224572717364

10:35:12

XLON

4420

112.78

426224572717408

10:35:12

XLON

8205

112.78

426224572717409

10:36:21

XLON

1719

112.76

426224572717562

10:36:41

XLON

1

112.78

426224572717626

10:36:58

XLON

4244

112.82

426224572717663

10:37:06

XLON

1571

112.84

426224572717672

10:37:16

XLON

110

112.84

426224572717684

10:37:21

XLON

4437

112.84

426224572717690

10:37:21

XLON

110

112.84

426224572717691

10:37:26

XLON

1473

112.82

426224572717704

10:37:43

XLON

43

112.84

426224572717756

10:37:52

XLON

1311

112.86

426224572717790

10:37:52

XLON

2861

112.86

426224572717791

10:38:11

XLON

1257

112.92

426224572717851

10:38:27

XLON

1686

112.96

426224572717897

10:38:27

XLON

2109

112.96

426224572717898

10:38:36

XLON

1256

112.96

426224572717907

10:38:36

XLON

2480

112.96

426224572717908

10:38:51

XLON

2840

112.96

426224572717925

10:38:56

XLON

2982

112.94

426224572717938

10:39:21

XLON

4173

112.92

426224572718031

10:39:21

XLON

4038

112.92

426224572718034

10:40:03

XLON

2100

112.90

426224572718134

10:40:03

XLON

789

112.90

426224572718135

10:40:13

XLON

3915

112.92

426224572718174

10:40:13

XLON

3660

112.92

426224572718181

10:40:47

XLON

3539

112.92

426224572718224

10:40:47

XLON

1166

112.92

426224572718229

10:41:21

XLON

6732

112.92

426224572718319

10:42:24

XLON

4370

113.00

426224572718441

10:42:58

XLON

2286

113.10

426224572718545

10:42:58

XLON

665

113.10

426224572718546

10:43:24

XLON

1631

113.12

426224572718601

10:43:24

XLON

1325

113.12

426224572718602

10:43:26

XLON

2290

113.12

426224572718604

10:43:43

XLON

1744

113.14

426224572718638

10:43:43

XLON

1369

113.14

426224572718639

10:43:49

XLON

7197

113.10

426224572718654

10:43:55

XLON

8404

113.08

426224572718671

10:44:26

XLON

4038

113.02

426224572718745

10:45:28

XLON

3883

112.98

426224572718848

10:46:26

XLON

1

112.98

426224572718976

10:47:22

XLON

242

113.02

426224572719062

10:47:22

XLON

984

113.02

426224572719063

10:47:22

XLON

3116

113.02

426224572719064

10:47:24

XLON

558

113.04

426224572719068

10:47:24

XLON

3000

113.04

426224572719069

10:47:41

XLON

1814

113.06

426224572719109

10:47:41

XLON

1110

113.06

426224572719110

10:47:49

XLON

1683

113.06

426224572719119

10:47:49

XLON

1655

113.06

426224572719120

10:48:00

XLON

3300

113.02

426224572719154

10:48:10

XLON

7977

113.00

426224572719212

10:48:33

XLON

4916

112.98

426224572719271

10:48:33

XLON

5277

112.98

426224572719265

10:50:30

XLON

719

112.98

426224572719490

10:50:30

XLON

2077

112.98

426224572719491

10:50:30

XLON

157

112.98

426224572719492

10:50:54

XLON

32

112.98

426224572719521

10:51:06

XLON

1379

112.90

426224572719562

10:51:11

XLON

980

112.90

426224572719573

10:51:11

XLON

3000

112.90

426224572719577

10:51:11

XLON

1012

112.90

426224572719578

10:52:34

XLON

8814

112.92

426224572719673

10:52:34

XLON

358

112.92

426224572719674

10:53:18

XLON

2650

112.96

426224572719712

10:54:16

XLON

12295

112.94

426224572719819

10:54:16

XLON

77

112.94

426224572719820

10:55:13

XLON

12641

112.92

426224572719894

10:55:13

XLON

3000

112.92

426224572719896

10:55:59

XLON

2409

112.86

426224572719955

10:56:10

XLON

41

112.86

426224572719969

10:56:31

XLON

2178

112.88

426224572720000

10:56:45

XLON

251

112.88

426224572720026

10:57:05

XLON

3000

112.86

426224572720079

10:57:07

XLON

2110

112.86

426224572720080

10:58:11

XLON

518

112.88

426224572720173

10:58:11

XLON

3000

112.88

426224572720174

10:58:11

XLON

3241

112.88

426224572720175

10:58:11

XLON

1200

112.88

426224572720176

10:58:11

XLON

1311

112.88

426224572720177

10:58:11

XLON

3241

112.90

426224572720178

10:58:11

XLON

1082

112.90

426224572720179

10:59:54

XLON

3694

112.86

426224572720324

10:59:54

XLON

7160

112.86

426224572720325

10:59:54

XLON

3000

112.84

426224572720327

11:00:01

XLON

1085

112.84

426224572720333

11:00:01

XLON

1633

112.84

426224572720334

11:00:11

XLON

1233

112.84

426224572720371

11:00:31

XLON

1952

112.84

426224572720400

11:00:34

XLON

5643

112.84

426224572720412

11:00:35

XLON

3300

112.84

426224572720414

11:00:35

XLON

1753

112.84

426224572720415

11:00:35

XLON

3181

112.84

426224572720416

11:01:09

XLON

6177

112.82

426224572720473

11:02:21

XLON

1845

112.74

426224572720599

11:03:04

XLON

4690

112.72

426224572720660

11:03:04

XLON

1096

112.72

426224572720664

11:03:04

XLON

3000

112.72

426224572720665

11:03:04

XLON

4466

112.72

426224572720666

11:03:47

XLON

1131

112.70

426224572720701

11:03:47

XLON

6058

112.70

426224572720702

11:05:45

XLON

3615

112.72

426224572720869

11:05:45

XLON

91

112.72

426224572720870

11:05:45

XLON

3000

112.72

426224572720873

11:05:45

XLON

21

112.72

426224572720874

11:09:42

XLON

4738

112.62

426224572721227

11:10:21

XLON

1279

112.70

426224572721293

11:11:10

XLON

1419

112.76

426224572721346

11:11:10

XLON

1067

112.76

426224572721347

11:11:10

XLON

882

112.76

426224572721348

11:11:55

XLON

3946

112.76

426224572721456

11:11:55

XLON

5038

112.76

426224572721457

11:12:23

XLON

346

112.76

426224572721493

11:12:23

XLON

3000

112.76

426224572721494

11:12:23

XLON

1007

112.76

426224572721495

11:12:23

XLON

178

112.76

426224572721496

11:12:40

XLON

1237

112.70

426224572721503

11:13:00

XLON

13314

112.70

426224572721541

11:13:08

XLON

133

112.68

426224572721558

11:13:14

XLON

827

112.68

426224572721572

11:13:28

XLON

1943

112.68

426224572721606

11:13:28

XLON

5734

112.68

426224572721607

11:26:26

XLON

10325

112.72

426224572722855

11:26:26

XLON

3000

112.72

426224572722856

11:30:58

XLON

3000

112.72

426224572723249

11:34:21

XLON

41

112.74

426224572723693

11:36:47

XLON

14

112.76

426224572723924

11:36:48

XLON

1543

112.76

426224572723929

11:37:00

XLON

6328

112.74

426224572723986

11:37:00

XLON

6497

112.74

426224572723987

11:37:32

XLON

667

112.74

426224572724096

11:37:45

XLON

6973

112.74

426224572724122

11:41:09

XLON

27

112.80

426224572724869

11:42:11

XLON

3

112.80

426224572725007

11:42:39

XLON

13515

112.78

426224572725043

11:42:39

XLON

1

112.78

426224572725044

11:44:10

XLON

488

112.72

426224572725203

11:44:23

XLON

12568

112.72

426224572725222

11:50:18

XLON

1677

112.84

426224572725765

11:50:18

XLON

614

112.84

426224572725766

11:50:18

XLON

3963

112.84

426224572725767

11:51:05

XLON

3147

112.86

426224572725834

11:52:02

XLON

3365

112.86

426224572725956

11:52:02

XLON

842

112.86

426224572725957

11:52:45

XLON

2899

112.86

426224572726029

11:54:19

XLON

3000

112.94

426224572726148

11:54:22

XLON

3000

112.94

426224572726153

11:54:38

XLON

5662

112.92

426224572726174

11:54:38

XLON

3083

112.92

426224572726175

11:54:38

XLON

3000

112.92

426224572726176

11:54:38

XLON

1572

112.92

426224572726177

11:55:12

XLON

2722

112.90

426224572726209

11:55:12

XLON

2606

112.90

426224572726210

11:55:12

XLON

4654

112.90

426224572726211

11:55:12

XLON

3530

112.90

426224572726219

11:59:22

XLON

3783

113.00

426224572726574

11:59:22

XLON

3000

113.00

426224572726579

11:59:22

XLON

582

113.00

426224572726580

11:59:22

XLON

3628

112.98

426224572726585

11:59:22

XLON

1

112.98

426224572726586

11:59:22

XLON

1153

112.98

426224572726587

12:02:17

XLON

3445

113.08

426224572726874

12:02:17

XLON

1

113.08

426224572726875

12:04:36

XLON

3644

113.08

426224572727013

12:06:52

XLON

59

113.06

426224572727200

12:06:52

XLON

3678

113.06

426224572727201

12:07:51

XLON

3487

113.02

426224572727298

12:11:41

XLON

3000

112.94

426224572727625

12:11:41

XLON

1862

112.94

426224572727626

12:11:41

XLON

2204

112.94

426224572727627

12:11:49

XLON

12480

112.88

426224572727636

12:12:06

XLON

858

112.86

426224572727671

12:12:06

XLON

6420

112.86

426224572727672

12:14:19

XLON

10736

112.84

426224572727937

12:14:19

XLON

3000

112.86

426224572727938

12:14:22

XLON

3300

112.80

426224572727950

12:14:22

XLON

3000

112.80

426224572727951

12:14:22

XLON

741

112.80

426224572727952

12:16:06

XLON

1232

112.80

426224572728101

12:16:51

XLON

3000

112.78

426224572728140

12:17:06

XLON

2866

112.82

426224572728156

12:18:14

XLON

1223

112.82

426224572728248

12:19:06

XLON

3

112.84

426224572728297

12:19:54

XLON

7590

112.82

426224572728329

12:19:54

XLON

259

112.82

426224572728330

12:19:54

XLON

3000

112.82

426224572728333

12:19:54

XLON

2095

112.82

426224572728334

12:19:56

XLON

3000

112.82

426224572728335

12:19:56

XLON

1714

112.82

426224572728336

12:19:56

XLON

1489

112.82

426224572728337

12:20:51

XLON

3000

112.78

426224572728430

12:20:51

XLON

914

112.78

426224572728431

12:21:11

XLON

4430

112.76

426224572728486

12:21:42

XLON

4750

112.78

426224572728549

12:21:42

XLON

1193

112.78

426224572728550

12:22:39

XLON

2942

112.82

426224572728647

12:24:24

XLON

3300

112.76

426224572728912

12:24:24

XLON

1061

112.76

426224572728913

12:28:27

XLON

209

112.80

426224572729193

12:30:02

XLON

2927

112.82

426224572729410

12:30:02

XLON

73

112.82

426224572729412

12:30:02

XLON

1923

112.82

426224572729413

12:30:04

XLON

3000

112.82

426224572729415

12:30:04

XLON

1638

112.82

426224572729416

12:30:26

XLON

2

112.82

426224572729459

12:34:04

XLON

8657

112.88

426224572729750

12:34:15

XLON

3296

112.86

426224572729777

12:34:15

XLON

3296

112.86

426224572729784

12:34:16

XLON

315

112.86

426224572729785

12:34:20

XLON

13917

112.84

426224572729790

12:34:21

XLON

6683

112.84

426224572729794

12:38:35

XLON

6964

112.88

426224572730198

12:38:35

XLON

3300

112.88

426224572730199

12:38:35

XLON

1495

112.88

426224572730200

12:39:41

XLON

348

112.90

426224572730330

12:39:41

XLON

2626

112.90

426224572730331

12:41:33

XLON

3368

112.96

426224572730524

12:42:27

XLON

3597

113.00

426224572730628

12:42:27

XLON

3000

113.00

426224572730631

12:42:27

XLON

5489

113.00

426224572730632

12:42:27

XLON

2452

113.00

426224572730633

12:47:27

XLON

11394

112.82

426224572731136

12:49:11

XLON

11634

112.80

426224572731281

12:49:21

XLON

4560

112.80

426224572731320

12:49:21

XLON

3264

112.80

426224572731321

12:50:40

XLON

4113

112.78

426224572731482

12:57:03

XLON

4817

112.78

426224572732015

12:57:03

XLON

944

112.76

426224572732029

12:57:03

XLON

1717

112.76

426224572732030

12:57:03

XLON

3000

112.76

426224572732031

12:57:03

XLON

3000

112.78

426224572732032

12:57:03

XLON

48

112.78

426224572732033

12:57:04

XLON

1771

112.74

426224572732041

12:57:06

XLON

1259

112.74

426224572732050

12:57:28

XLON

708

112.74

426224572732095

12:58:12

XLON

1555

112.78

426224572732165

12:58:12

XLON

3000

112.78

426224572732166

12:58:53

XLON

1607

112.78

426224572732235

12:59:22

XLON

3000

112.76

426224572732277

12:59:22

XLON

1265

112.76

426224572732278

12:59:36

XLON

7154

112.76

426224572732296

12:59:44

XLON

5473

112.76

426224572732301

12:59:47

XLON

6594

112.76

426224572732302

12:59:47

XLON

4732

112.76

426224572732303

13:00:36

XLON

3000

112.70

426224572732410

13:00:36

XLON

9865

112.72

426224572732398

13:01:12

XLON

6125

112.72

426224572732466

13:01:23

XLON

2754

112.72

426224572732474

13:01:41

XLON

9653

112.72

426224572732497

13:01:41

XLON

3821

112.72

426224572732498

13:01:46

XLON

736

112.72

426224572732535

13:01:46

XLON

3000

112.72

426224572732536

13:01:46

XLON

471

112.72

426224572732537

13:01:46

XLON

1954

112.72

426224572732538

13:01:46

XLON

1010

112.72

426224572732539

13:02:50

XLON

2828

112.72

426224572732656

13:02:55

XLON

2170

112.72

426224572732660

13:02:59

XLON

1775

112.72

426224572732668

13:02:59

XLON

3000

112.72

426224572732669

13:04:05

XLON

416

112.78

426224572732752

13:04:07

XLON

2155

112.80

426224572732754

13:04:16

XLON

3308

112.82

426224572732772

13:04:16

XLON

2450

112.82

426224572732773

13:04:16

XLON

650

112.82

426224572732774

13:04:16

XLON

3000

112.82

426224572732775

13:04:21

XLON

2903

112.82

426224572732776

13:04:28

XLON

97

112.82

426224572732783

13:04:28

XLON

1665

112.82

426224572732784

13:04:28

XLON

1117

112.82

426224572732785

13:04:38

XLON

1514

112.82

426224572732786

13:04:38

XLON

1653

112.82

426224572732787

13:08:51

XLON

6568

112.86

426224572733114

13:08:53

XLON

7852

112.86

426224572733122

13:11:05

XLON

8499

112.88

426224572733440

13:11:05

XLON

2800

112.88

426224572733445

13:11:05

XLON

3300

112.88

426224572733446

13:11:05

XLON

3000

112.88

426224572733447

13:11:05

XLON

1582

112.88

426224572733448

13:13:43

XLON

12230

112.86

426224572733636

13:13:43

XLON

1807

112.84

426224572733642

13:13:43

XLON

1813

112.84

426224572733643

13:13:43

XLON

3000

112.84

426224572733644

13:13:43

XLON

3000

112.86

426224572733645

13:13:43

XLON

1713

112.86

426224572733646

13:13:51

XLON

8156

112.80

426224572733661

13:13:52

XLON

27

112.80

426224572733670

13:13:57

XLON

7687

112.80

426224572733678

13:14:31

XLON

1115

112.78

426224572733728

13:14:58

XLON

3121

112.76

426224572733753

13:14:59

XLON

7138

112.76

426224572733754

13:16:44

XLON

10936

112.74

426224572733935

13:16:44

XLON

3300

112.72

426224572733936

13:16:44

XLON

3000

112.72

426224572733937

13:16:44

XLON

3585

112.72

426224572733938

13:16:44

XLON

3000

112.74

426224572733939

13:16:44

XLON

3000

112.74

426224572733940

13:16:44

XLON

6060

112.74

426224572733941

13:16:44

XLON

1200

112.74

426224572733942

13:16:44

XLON

3942

112.74

426224572733943

13:16:54

XLON

11639

112.68

426224572733962

13:18:20

XLON

3035

112.70

426224572734082

13:18:46

XLON

1771

112.72

426224572734141

13:18:46

XLON

1198

112.72

426224572734142

13:19:02

XLON

1627

112.70

426224572734150

13:19:02

XLON

76

112.70

426224572734151

13:20:59

XLON

3000

112.72

426224572734317

13:20:59

XLON

3300

112.74

426224572734318

13:20:59

XLON

3000

112.74

426224572734319

13:20:59

XLON

6219

112.74

426224572734320

13:20:59

XLON

3763

112.74

426224572734321

13:20:59

XLON

1577

112.74

426224572734322

13:20:59

XLON

430

112.74

426224572734323

13:21:55

XLON

6221

112.74

426224572734394

13:21:55

XLON

6309

112.74

426224572734395

13:21:55

XLON

1

112.74

426224572734396

13:22:32

XLON

2939

112.72

426224572734506

13:23:39

XLON

6757

112.72

426224572734621

13:23:39

XLON

1

112.72

426224572734622

13:24:02

XLON

12715

112.72

426224572734631

13:24:21

XLON

5998

112.70

426224572734653

13:26:56

XLON

400

112.70

426224572734891

13:27:01

XLON

4596

112.70

426224572734901

13:27:01

XLON

1919

112.70

426224572734902

13:27:05

XLON

2

112.70

426224572734913

13:27:06

XLON

3

112.70

426224572734915

13:27:30

XLON

12319

112.72

426224572734949

13:27:39

XLON

1768

112.72

426224572734978

13:28:14

XLON

2500

112.74

426224572735019

13:28:14

XLON

3000

112.74

426224572735020

13:28:47

XLON

2331

112.76

426224572735044

13:28:47

XLON

1700

112.76

426224572735045

13:28:47

XLON

2049

112.76

426224572735046

13:29:01

XLON

3000

112.76

426224572735084

13:29:01

XLON

1017

112.76

426224572735085

13:29:40

XLON

8027

112.72

426224572735122

13:29:40

XLON

5546

112.72

426224572735123

13:29:40

XLON

2217

112.74

426224572735125

13:30:51

XLON

10437

112.74

426224572735278

13:30:51

XLON

3103

112.74

426224572735280

13:31:16

XLON

4002

112.74

426224572735346

13:32:10

XLON

4172

112.74

426224572735428

13:32:10

XLON

8363

112.74

426224572735430

13:33:08

XLON

1570

112.72

426224572735524

13:33:08

XLON

1516

112.72

426224572735525

13:34:03

XLON

3300

112.70

426224572735603

13:34:03

XLON

1609

112.70

426224572735604

13:35:00

XLON

1065

112.76

426224572735726

13:35:02

XLON

990

112.76

426224572735733

13:35:03

XLON

3634

112.76

426224572735743

13:36:29

XLON

6978

112.74

426224572735873

13:36:29

XLON

5251

112.74

426224572735874

13:37:02

XLON

2544

112.72

426224572735905

13:38:06

XLON

1810

112.74

426224572735977

13:38:10

XLON

317

112.74

426224572735981

13:38:30

XLON

4249

112.74

426224572736013

13:39:06

XLON

7087

112.72

426224572736107

13:39:06

XLON

3000

112.72

426224572736108

13:39:06

XLON

3942

112.72

426224572736109

13:39:06

XLON

560

112.72

426224572736110

13:39:06

XLON

5585

112.72

426224572736111

13:39:06

XLON

1200

112.72

426224572736112

13:39:11

XLON

1674

112.72

426224572736119

13:39:11

XLON

3000

112.72

426224572736120

13:39:11

XLON

3942

112.72

426224572736121

13:39:11

XLON

1562

112.72

426224572736122

13:39:20

XLON

1110

112.72

426224572736157

13:39:20

XLON

1769

112.72

426224572736158

13:39:34

XLON

2841

112.72

426224572736172

13:39:48

XLON

2813

112.72

426224572736203

13:40:02

XLON

2111

112.72

426224572736236

13:40:02

XLON

720

112.72

426224572736237

13:40:08

XLON

4375

112.72

426224572736266

13:40:20

XLON

1042

112.72

426224572736314

13:40:20

XLON

1920

112.72

426224572736315

13:40:51

XLON

10981

112.70

426224572736377

13:41:33

XLON

140

112.70

426224572736434

13:41:33

XLON

1697

112.70

426224572736435

13:41:33

XLON

1141

112.70

426224572736436

13:41:33

XLON

7208

112.68

426224572736437

13:42:23

XLON

2929

112.68

426224572736529

13:42:36

XLON

59

112.68

426224572736533

13:42:50

XLON

29

112.68

426224572736551

13:45:35

XLON

1970

112.74

426224572736923

13:45:35

XLON

6930

112.74

426224572736924

13:45:35

XLON

3000

112.74

426224572736925

13:45:41

XLON

1024

112.74

426224572736931

13:45:43

XLON

5

112.74

426224572736941

13:45:45

XLON

3

112.74

426224572736942

13:45:45

XLON

29

112.74

426224572736943

13:45:47

XLON

2

112.74

426224572736952

13:45:48

XLON

1646

112.74

426224572736953

13:46:39

XLON

467

112.74

426224572737047

13:46:39

XLON

3000

112.74

426224572737048

13:47:53

XLON

5831

112.72

426224572737164

13:47:53

XLON

21162

112.74

426224572737168

13:47:53

XLON

3000

112.74

426224572737169

13:47:53

XLON

8328

112.74

426224572737170

13:47:53

XLON

1200

112.74

426224572737171

13:47:53

XLON

6157

112.74

426224572737172

13:47:53

XLON

3834

112.74

426224572737173

13:47:53

XLON

6501

112.74

426224572737174

13:47:55

XLON

7270

112.70

426224572737176

13:49:03

XLON

400

112.86

426224572737315

13:49:06

XLON

12542

112.86

426224572737322

13:49:13

XLON

3824

112.82

426224572737341

13:49:41

XLON

344

112.88

426224572737473

13:49:46

XLON

3000

112.90

426224572737478

13:49:49

XLON

3381

112.90

426224572737479

13:49:51

XLON

3000

112.90

426224572737480

13:49:53

XLON

3659

112.90

426224572737483

13:51:21

XLON

11715

112.94

426224572737655

13:51:21

XLON

526

112.94

426224572737656

13:51:21

XLON

3462

112.94

426224572737661

13:51:21

XLON

3000

112.94

426224572737662

13:51:21

XLON

5349

112.94

426224572737663

13:51:22

XLON

3500

112.94

426224572737664

13:51:22

XLON

3000

112.94

426224572737665

13:51:41

XLON

1

112.96

426224572737712

13:51:59

XLON

14047

112.94

426224572737731

13:51:59

XLON

3300

112.94

426224572737733

13:51:59

XLON

1437

112.94

426224572737734

13:53:34

XLON

3120

112.96

426224572737980

13:53:34

XLON

8788

112.96

426224572737981

13:53:34

XLON

2800

112.96

426224572737982

13:53:34

XLON

326

112.96

426224572737983

13:54:33

XLON

7381

112.92

426224572738091

13:55:58

XLON

7004

112.94

426224572738234

13:57:18

XLON

4890

112.92

426224572738408

13:57:18

XLON

11447

112.96

426224572738405

13:58:36

XLON

3209

112.90

426224572738494

13:58:36

XLON

2716

112.90

426224572738495

13:58:36

XLON

3000

112.90

426224572738496

13:58:36

XLON

4066

112.90

426224572738497

14:00:09

XLON

13193

112.96

426224572738661

14:00:09

XLON

10950

112.94

426224572738667

14:02:23

XLON

5228

113.12

426224572738992

14:02:23

XLON

3000

113.12

426224572739000

14:02:23

XLON

3604

113.12

426224572739001

14:02:23

XLON

1107

113.12

426224572739002

14:02:25

XLON

3000

113.12

426224572739009

14:02:25

XLON

1347

113.12

426224572739010

14:02:41

XLON

2298

113.16

426224572739060

14:02:41

XLON

469

113.16

426224572739061

14:02:41

XLON

2493

113.16

426224572739062

14:02:41

XLON

161

113.16

426224572739063

14:03:23

XLON

3000

113.12

426224572739149

14:03:26

XLON

3000

113.12

426224572739166

14:03:35

XLON

468

113.12

426224572739191

14:03:35

XLON

2219

113.12

426224572739192

14:03:35

XLON

325

113.12

426224572739193

14:03:41

XLON

248

113.12

426224572739208

14:03:56

XLON

70

113.14

426224572739323

14:05:14

XLON

20238

113.14

426224572739485

14:05:14

XLON

2101

113.14

426224572739486

14:05:19

XLON

459

113.14

426224572739496

14:05:23

XLON

3579

113.14

426224572739497

14:05:33

XLON

13098

113.12

426224572739516

14:05:33

XLON

1753

113.14

426224572739511

14:05:33

XLON

1062

113.14

426224572739512

14:07:21

XLON

4525

113.16

426224572739738

14:07:21

XLON

1934

113.16

426224572739739

14:07:21

XLON

1823

113.16

426224572739740

14:07:27

XLON

7884

113.26

426224572739811

14:07:27

XLON

5621

113.26

426224572739818

14:07:31

XLON

5445

113.26

426224572739831

14:07:31

XLON

3979

113.26

426224572739838

14:07:31

XLON

5376

113.26

426224572739839

14:07:39

XLON

124

113.22

426224572739852

14:07:39

XLON

4672

113.22

426224572739853

14:07:39

XLON

146

113.22

426224572739856

14:07:54

XLON

8581

113.22

426224572739904

14:07:55

XLON

537

113.22

426224572739907

14:08:01

XLON

2751

113.22

426224572739908

14:08:02

XLON

7832

113.22

426224572739910

14:08:02

XLON

1903

113.22

426224572739911

14:08:04

XLON

4825

113.22

426224572739916

14:08:04

XLON

1009

113.22

426224572739917

14:08:46

XLON

3657

113.16

426224572740002

14:09:52

XLON

3821

113.26

426224572740121

14:09:52

XLON

2341

113.26

426224572740122

14:10:11

XLON

255

113.32

426224572740178

14:10:11

XLON

3300

113.32

426224572740179

14:10:11

XLON

1485

113.32

426224572740180

14:10:21

XLON

5089

113.28

426224572740208

14:10:21

XLON

8157

113.28

426224572740209

14:11:57

XLON

1720

113.28

426224572740495

14:11:57

XLON

1217

113.28

426224572740496

14:11:57

XLON

1389

113.28

426224572740497

14:13:00

XLON

7390

113.20

426224572740669

14:15:34

XLON

1802

113.26

426224572741070

14:15:34

XLON

2204

113.26

426224572741069

14:18:34

XLON

13678

113.26

426224572741456

14:19:38

XLON

3028

113.26

426224572741564

14:19:45

XLON

15

113.26

426224572741580

14:20:20

XLON

10917

113.24

426224572741714

14:20:20

XLON

3000

113.24

426224572741716

14:20:23

XLON

3000

113.24

426224572741726

14:20:23

XLON

2088

113.24

426224572741727

14:20:23

XLON

320

113.24

426224572741728

14:20:26

XLON

1708

113.24

426224572741729

14:20:26

XLON

1607

113.24

426224572741730

14:20:26

XLON

4882

113.24

426224572741731

14:20:26

XLON

3000

113.24

426224572741732

14:20:31

XLON

1289

113.20

426224572741752

14:21:33

XLON

12213

113.18

426224572741839

14:21:33

XLON

8167

113.16

426224572741841

14:21:33

XLON

3000

113.16

426224572741842

14:21:33

XLON

1237

113.16

426224572741843

14:21:33

XLON

6316

113.16

426224572741844

14:21:33

XLON

3000

113.18

426224572741845

14:21:33

XLON

3583

113.18

426224572741846

14:21:47

XLON

2944

113.18

426224572741877

14:21:52

XLON

5245

113.16

426224572741880

14:22:00

XLON

9609

113.14

426224572741913

14:22:17

XLON

6670

113.08

426224572741953

14:23:18

XLON

2525

113.02

426224572742080

14:23:18

XLON

288

113.02

426224572742081

14:23:48

XLON

1163

113.00

426224572742173

14:23:48

XLON

2666

113.00

426224572742174

14:23:54

XLON

7

113.00

426224572742193

14:24:50

XLON

2284

113.00

426224572742283

14:24:50

XLON

3000

113.00

426224572742284

14:25:00

XLON

10215

112.98

426224572742342

14:25:10

XLON

5104

112.96

426224572742422

14:25:10

XLON

8828

112.96

426224572742423

14:25:20

XLON

5342

112.96

426224572742454

14:25:20

XLON

209

112.96

426224572742455

14:25:36

XLON

3933

112.90

426224572742520

14:26:31

XLON

2881

112.92

426224572742686

14:26:37

XLON

11377

112.90

426224572742691

14:26:37

XLON

5673

112.90

426224572742692

14:28:30

XLON

12579

112.92

426224572742974

14:28:30

XLON

1159

112.92

426224572742978

14:28:34

XLON

2216

112.92

426224572742988

14:28:34

XLON

1067

112.92

426224572742989

14:28:34

XLON

352

112.92

426224572742990

14:28:42

XLON

1813

112.92

426224572742998

14:28:42

XLON

1016

112.92

426224572742999

14:28:58

XLON

1984

112.92

426224572743031

14:28:58

XLON

953

112.92

426224572743032

14:29:03

XLON

3000

112.90

426224572743041

14:29:03

XLON

49

112.90

426224572743042

14:29:07

XLON

3071

112.88

426224572743054

14:29:25

XLON

1271

112.88

426224572743095

14:29:25

XLON

210

112.88

426224572743096

14:29:25

XLON

1559

112.88

426224572743097

14:29:36

XLON

941

112.88

426224572743105

14:29:36

XLON

2140

112.88

426224572743106

14:29:47

XLON

69

112.88

426224572743129

14:29:47

XLON

3012

112.88

426224572743130

14:29:47

XLON

5027

112.84

426224572743138

14:29:47

XLON

3000

112.84

426224572743149

14:29:47

XLON

685

112.84

426224572743150

14:29:47

XLON

1355

112.84

426224572743151

14:30:03

XLON

8390

112.86

426224572743362

14:30:03

XLON

3000

112.84

426224572743366

14:30:03

XLON

1334

112.86

426224572743367

14:30:39

XLON

2197

112.80

426224572743600

14:30:42

XLON

3094

112.78

426224572743614

14:30:51

XLON

1168

112.80

426224572743646

14:31:15

XLON

3057

112.78

426224572743803

14:31:21

XLON

4

112.78

426224572743836

14:31:21

XLON

3000

112.78

426224572743837

14:31:27

XLON

2

112.80

426224572743863

14:31:42

XLON

4

112.84

426224572743938

14:31:42

XLON

3000

112.84

426224572743939

14:31:43

XLON

2

112.84

426224572743943

14:31:51

XLON

851

112.86

426224572743964

14:31:53

XLON

1308

112.86

426224572743974

14:31:53

XLON

3000

112.86

426224572743975

14:31:53

XLON

2892

112.86

426224572743976

14:31:54

XLON

2481

112.86

426224572743992

14:32:02

XLON

3000

112.90

426224572744116

14:32:04

XLON

3000

112.90

426224572744130

14:32:07

XLON

3000

112.90

426224572744166

14:32:08

XLON

13895

112.88

426224572744181

14:32:21

XLON

3000

112.84

426224572744271

14:32:21

XLON

630

112.84

426224572744272

14:32:21

XLON

1175

112.84

426224572744261

14:32:21

XLON

8989

112.84

426224572744262

14:32:25

XLON

3043

112.76

426224572744312

14:32:30

XLON

4052

112.72

426224572744378

14:32:30

XLON

358

112.72

426224572744379

14:32:39

XLON

160

112.70

426224572744464

14:32:39

XLON

3300

112.70

426224572744465

14:33:04

XLON

6407

112.74

426224572744590

14:33:14

XLON

1188

112.72

426224572744680

14:33:27

XLON

3000

112.72

426224572744762

14:34:02

XLON

6589

112.76

426224572744971

14:34:04

XLON

7

112.78

426224572745003

14:34:37

XLON

518

112.76

426224572745235

14:34:37

XLON

6495

112.76

426224572745236

14:34:38

XLON

425

112.76

426224572745243

14:34:38

XLON

5542

112.76

426224572745244

14:34:38

XLON

3000

112.76

426224572745245

14:34:38

XLON

1200

112.76

426224572745246

14:34:38

XLON

4624

112.76

426224572745247

14:34:39

XLON

2144

112.76

426224572745259

14:34:39

XLON

2213

112.76

426224572745260

14:34:39

XLON

550

112.76

426224572745261

14:34:40

XLON

1937

112.74

426224572745264

14:34:40

XLON

996

112.74

426224572745265

14:34:53

XLON

328

112.72

426224572745346

14:34:53

XLON

2000

112.72

426224572745347

14:34:55

XLON

2138

112.72

426224572745370

14:34:55

XLON

3992

112.72

426224572745371

14:35:43

XLON

25748

112.78

426224572745661

14:35:50

XLON

3352

112.78

426224572745687

14:35:50

XLON

2966

112.76

426224572745690

14:35:58

XLON

3951

112.76

426224572745736

14:36:24

XLON

3000

112.74

426224572745941

14:36:26

XLON

1772

112.74

426224572745955

14:36:26

XLON

2059

112.74

426224572745956

14:36:27

XLON

1683

112.74

426224572745968

14:36:41

XLON

2

112.76

426224572746069

14:36:41

XLON

3000

112.76

426224572746070

14:36:46

XLON

59

112.76

426224572746087

14:36:46

XLON

3000

112.76

426224572746088

14:36:49

XLON

5527

112.76

426224572746106

14:36:51

XLON

1218

112.76

426224572746112

14:36:51

XLON

1880

112.76

426224572746113

14:36:51

XLON

3000

112.76

426224572746114

14:37:02

XLON

21

112.76

426224572746140

14:37:21

XLON

3200

112.76

426224572746305

14:37:21

XLON

3000

112.76

426224572746306

14:37:30

XLON

2513

112.74

426224572746335

14:37:30

XLON

3075

112.74

426224572746336

14:37:30

XLON

3812

112.74

426224572746337

14:37:30

XLON

3198

112.74

426224572746338

14:37:30

XLON

500

112.74

426224572746344

14:37:30

XLON

3000

112.74

426224572746345

14:37:30

XLON

4581

112.74

426224572746346

14:37:30

XLON

1607

112.74

426224572746347

14:37:40

XLON

97

112.72

426224572746407

14:37:40

XLON

2436

112.72

426224572746408

14:37:40

XLON

2122

112.72

426224572746409

14:37:59

XLON

5749

112.74

426224572746494

14:38:08

XLON

560

112.74

426224572746518

14:38:08

XLON

12619

112.74

426224572746519

14:38:08

XLON

3000

112.74

426224572746520

14:38:08

XLON

2310

112.74

426224572746521

14:38:08

XLON

1154

112.74

426224572746522

14:38:08

XLON

336

112.74

426224572746523

14:38:36

XLON

2697

112.74

426224572746611

14:38:36

XLON

643

112.74

426224572746612

14:38:42

XLON

304

112.74

426224572746663

14:38:43

XLON

138

112.74

426224572746668

14:39:41

XLON

13917

112.74

426224572746832

14:39:41

XLON

2415

112.76

426224572746826

14:39:41

XLON

9400

112.76

426224572746827

14:39:53

XLON

13927

112.74

426224572746886

14:39:59

XLON

2129

112.74

426224572746909

14:39:59

XLON

892

112.74

426224572746910

14:40:23

XLON

3000

112.74

426224572747071

14:40:56

XLON

4200

112.74

426224572747192

14:40:59

XLON

2175

112.72

426224572747198

14:41:41

XLON

8765

112.72

426224572747460

14:41:41

XLON

1870

112.72

426224572747461

14:41:41

XLON

4108

112.72

426224572747483

14:41:41

XLON

3000

112.72

426224572747484

14:41:41

XLON

1200

112.72

426224572747485

14:41:41

XLON

4537

112.72

426224572747486

14:41:42

XLON

3387

112.70

426224572747496

14:41:42

XLON

721

112.70

426224572747512

14:41:42

XLON

3473

112.70

426224572747514

14:41:44

XLON

4186

112.68

426224572747533

14:41:51

XLON

3500

112.66

426224572747542

14:41:51

XLON

3000

112.66

426224572747543

14:41:54

XLON

3000

112.68

426224572747557

14:41:54

XLON

3200

112.68

426224572747558

14:41:54

XLON

2455

112.68

426224572747559

14:42:00

XLON

3000

112.68

426224572747568

14:42:00

XLON

99

112.68

426224572747569

14:42:03

XLON

7417

112.64

426224572747570

14:42:03

XLON

3302

112.64

426224572747571

14:42:03

XLON

5369

112.60

426224572747612

14:42:34

XLON

13733

112.52

426224572747906

14:42:57

XLON

1184

112.56

426224572748061

14:42:58

XLON

3564

112.56

426224572748062

14:42:58

XLON

5309

112.56

426224572748063

14:43:03

XLON

1299

112.54

426224572748079

14:43:03

XLON

4051

112.54

426224572748080

14:43:29

XLON

297

112.56

426224572748159

14:43:29

XLON

160

112.56

426224572748160

14:43:32

XLON

1952

112.60

426224572748196

14:43:35

XLON

2743

112.60

426224572748202

14:43:35

XLON

997

112.60

426224572748203

14:43:46

XLON

11575

112.60

426224572748247

14:44:01

XLON

7587

112.58

426224572748295

14:44:01

XLON

4655

112.58

426224572748296

14:44:31

XLON

2930

112.50

426224572748461

14:44:42

XLON

1668

112.52

426224572748578

14:45:14

XLON

3911

112.46

426224572748734

14:45:14

XLON

1715

112.46

426224572748735

14:45:14

XLON

5458

112.46

426224572748736

14:45:14

XLON

5459

112.48

426224572748737

14:45:14

XLON

1718

112.48

426224572748738

14:45:14

XLON

3000

112.48

426224572748739

14:45:14

XLON

1200

112.48

426224572748740

14:45:14

XLON

1200

112.48

426224572748741

14:45:14

XLON

1898

112.48

426224572748742

14:45:15

XLON

8219

112.42

426224572748762

14:45:15

XLON

1884

112.42

426224572748763

14:45:26

XLON

4068

112.44

426224572748835

14:46:07

XLON

320

112.52

426224572749001

14:46:07

XLON

4088

112.52

426224572749002

14:46:08

XLON

2987

112.52

426224572749003

14:46:08

XLON

1599

112.52

426224572749004

14:46:16

XLON

2214

112.54

426224572749045

14:46:16

XLON

2245

112.54

426224572749043

14:46:16

XLON

786

112.54

426224572749044

14:46:26

XLON

1266

112.54

426224572749064

14:46:26

XLON

1711

112.54

426224572749065

14:46:30

XLON

10223

112.52

426224572749083

14:46:31

XLON

1666

112.54

426224572749099

14:47:02

XLON

1831

112.56

426224572749264

14:47:02

XLON

1422

112.56

426224572749265

14:47:35

XLON

3105

112.56

426224572749465

14:47:35

XLON

10449

112.56

426224572749466

14:47:35

XLON

1232

112.54

426224572749472

14:47:35

XLON

3000

112.54

426224572749473

14:47:47

XLON

2819

112.52

426224572749504

14:47:56

XLON

12835

112.52

426224572749533

14:47:56

XLON

3000

112.52

426224572749535

14:47:56

XLON

2783

112.52

426224572749536

14:48:33

XLON

3000

112.56

426224572749681

14:48:33

XLON

244

112.56

426224572749682

14:48:39

XLON

2836

112.56

426224572749698

14:48:45

XLON

2836

112.56

426224572749700

14:49:45

XLON

12460

112.56

426224572749956

14:49:45

XLON

3000

112.56

426224572749962

14:49:45

XLON

7594

112.56

426224572749963

14:50:08

XLON

3300

112.60

426224572750058

14:50:36

XLON

2

112.62

426224572750179

14:50:39

XLON

3068

112.60

426224572750190

14:50:39

XLON

3600

112.60

426224572750191

14:50:39

XLON

400

112.60

426224572750192

14:50:39

XLON

156

112.60

426224572750193

14:51:30

XLON

6668

112.60

426224572750340

14:51:30

XLON

2869

112.60

426224572750345

14:51:39

XLON

539

112.60

426224572750377

14:51:39

XLON

5579

112.60

426224572750378

14:51:39

XLON

3000

112.60

426224572750379

14:51:40

XLON

1485

112.60

426224572750381

14:51:42

XLON

1581

112.60

426224572750399

14:51:47

XLON

27

112.60

426224572750446

14:52:13

XLON

11405

112.60

426224572750523

14:52:30

XLON

9768

112.60

426224572750598

14:52:30

XLON

500

112.60

426224572750599

14:52:30

XLON

2068

112.60

426224572750601

14:52:30

XLON

3000

112.60

426224572750602

14:52:30

XLON

2225

112.60

426224572750603

14:52:30

XLON

2962

112.60

426224572750604

14:52:47

XLON

361

112.54

426224572750688

14:52:52

XLON

2059

112.54

426224572750701

14:52:52

XLON

3000

112.54

426224572750702

14:52:52

XLON

2852

112.54

426224572750703

14:52:54

XLON

786

112.54

426224572750706

14:52:54

XLON

3000

112.54

426224572750707

14:52:56

XLON

351

112.54

426224572750714

14:53:00

XLON

2474

112.54

426224572750720

14:53:00

XLON

3000

112.54

426224572750721

14:53:03

XLON

7313

112.56

426224572750737

14:53:03

XLON

722

112.56

426224572750738

14:53:16

XLON

3300

112.58

426224572750787

14:53:16

XLON

1226

112.58

426224572750788

14:53:59

XLON

4023

112.60

426224572750915

14:53:59

XLON

9691

112.60

426224572750918

14:54:35

XLON

1000

112.62

426224572751096

14:54:35

XLON

1000

112.62

426224572751097

14:54:35

XLON

1000

112.62

426224572751098

14:54:35

XLON

1000

112.62

426224572751099

14:54:35

XLON

1000

112.62

426224572751100

14:54:35

XLON

1000

112.62

426224572751101

14:54:35

XLON

1000

112.62

426224572751102

14:54:35

XLON

1000

112.62

426224572751103

14:54:35

XLON

1000

112.62

426224572751104

14:54:35

XLON

1000

112.62

426224572751105

14:54:35

XLON

100

112.62

426224572751106

14:54:36

XLON

100

112.62

426224572751110

14:54:37

XLON

100

112.62

426224572751111

14:54:38

XLON

100

112.62

426224572751115

14:54:38

XLON

852

112.62

426224572751116

14:54:38

XLON

550

112.62

426224572751134

14:54:38

XLON

1000

112.62

426224572751135

14:54:38

XLON

1000

112.62

426224572751136

14:54:38

XLON

1000

112.62

426224572751137

14:54:38

XLON

1000

112.62

426224572751138

14:54:39

XLON

100

112.62

426224572751139

14:54:40

XLON

100

112.62

426224572751146

14:54:41

XLON

780

112.62

426224572751148

14:54:41

XLON

1000

112.62

426224572751149

14:54:41

XLON

1000

112.62

426224572751150

14:54:41

XLON

2000

112.62

426224572751151

14:54:41

XLON

1440

112.62

426224572751152

14:54:41

XLON

1009

112.62

426224572751153

14:54:41

XLON

100

112.62

426224572751157

14:54:41

XLON

1290

112.62

426224572751158

14:54:42

XLON

100

112.62

426224572751161

14:54:43

XLON

2130

112.62

426224572751164

14:54:43

XLON

1000

112.62

426224572751165

14:54:43

XLON

1000

112.62

426224572751166

14:54:43

XLON

1980

112.62

426224572751167

14:54:43

XLON

1020

112.62

426224572751168

14:54:43

XLON

1000

112.62

426224572751169

14:54:43

XLON

559

112.62

426224572751170

14:55:00

XLON

3188

112.62

426224572751263

14:55:00

XLON

3258

112.62

426224572751260

14:55:43

XLON

3395

112.60

426224572751503

14:55:46

XLON

6603

112.60

426224572751546

14:55:46

XLON

1000

112.60

426224572751547

14:55:46

XLON

4990

112.60

426224572751548

14:55:46

XLON

5020

112.62

426224572751536

14:55:59

XLON

2891

112.58

426224572751655

14:56:08

XLON

832

112.50

426224572751754

14:56:08

XLON

4950

112.50

426224572751755

14:56:08

XLON

682

112.50

426224572751756

14:56:26

XLON

2522

112.56

426224572751900

14:56:41

XLON

1650

112.56

426224572751960

14:56:41

XLON

4162

112.56

426224572751962

14:56:54

XLON

3000

112.56

426224572752035

14:56:54

XLON

130

112.56

426224572752036

14:57:16

XLON

2867

112.52

426224572752192

14:57:19

XLON

12172

112.50

426224572752223

14:57:38

XLON

2629

112.48

426224572752323

14:57:38

XLON

2900

112.48

426224572752324

14:57:57

XLON

2291

112.50

426224572752411

14:57:57

XLON

5019

112.50

426224572752412

14:58:12

XLON

3055

112.46

426224572752499

14:58:21

XLON

4312

112.42

426224572752583

14:59:02

XLON

3000

112.36

426224572752801

14:59:02

XLON

3200

112.38

426224572752802

14:59:02

XLON

3000

112.38

426224572752803

14:59:02

XLON

1013

112.38

426224572752804

14:59:10

XLON

1542

112.36

426224572752860

14:59:10

XLON

1556

112.36

426224572752861

14:59:17

XLON

2177

112.36

426224572752877

14:59:17

XLON

635

112.36

426224572752878

14:59:26

XLON

2104

112.36

426224572752924

14:59:34

XLON

2205

112.40

426224572752962

14:59:34

XLON

3000

112.40

426224572752963

14:59:38

XLON

5224

112.36

426224572752989

15:00:02

XLON

3000

112.40

426224572753108

15:00:11

XLON

2

112.40

426224572753139

15:00:13

XLON

2104

112.42

426224572753168

15:00:16

XLON

3000

112.42

426224572753212

15:00:16

XLON

672

112.42

426224572753213

15:00:22

XLON

1311

112.42

426224572753234

15:00:22

XLON

1560

112.42

426224572753235

15:00:30

XLON

2104

112.42

426224572753275

15:00:30

XLON

1047

112.42

426224572753276

15:00:34

XLON

117

112.42

426224572753298

15:00:40

XLON

13408

112.40

426224572753326

15:01:06

XLON

7152

112.42

426224572753456

15:01:30

XLON

12670

112.42

426224572753562

15:01:30

XLON

3000

112.40

426224572753564

15:01:30

XLON

251

112.40

426224572753565

15:01:59

XLON

4563

112.40

426224572753729

15:02:06

XLON

3278

112.38

426224572753763

15:02:09

XLON

4000

112.36

426224572753767

15:02:09

XLON

4371

112.36

426224572753768

15:02:17

XLON

3000

112.32

426224572753840

15:02:38

XLON

2697

112.28

426224572753921

15:02:38

XLON

3433

112.28

426224572753922

15:03:06

XLON

2104

112.30

426224572754020

15:03:06

XLON

72

112.30

426224572754021

15:03:06

XLON

3849

112.30

426224572754022

15:03:38

XLON

2104

112.32

426224572754210

15:03:38

XLON

2039

112.32

426224572754211

15:03:49

XLON

3000

112.38

426224572754286

15:03:49

XLON

1229

112.38

426224572754287

15:03:49

XLON

1006

112.38

426224572754288

15:04:00

XLON

2104

112.36

426224572754316

15:04:02

XLON

2104

112.36

426224572754331

15:04:06

XLON

3938

112.34

426224572754346

15:04:06

XLON

476

112.34

426224572754347

15:04:17

XLON

5044

112.38

426224572754411

15:04:17

XLON

2314

112.38

426224572754412

15:04:17

XLON

6015

112.38

426224572754420

15:04:21

XLON

3882

112.36

426224572754435

15:04:30

XLON

246

112.32

426224572754458

15:04:30

XLON

1095

112.32

426224572754459

15:04:30

XLON

2207

112.32

426224572754460

15:05:16

XLON

1

112.30

426224572754706

15:05:27

XLON

3431

112.30

426224572754782

15:05:27

XLON

3000

112.30

426224572754783

15:05:31

XLON

2174

112.30

426224572754791

15:05:31

XLON

765

112.30

426224572754792

15:05:32

XLON

3756

112.30

426224572754795

15:05:45

XLON

3000

112.30

426224572754833

15:05:45

XLON

3200

112.30

426224572754834

15:05:45

XLON

6181

112.30

426224572754835

15:06:00

XLON

3089

112.28

426224572754884

15:06:26

XLON

1520

112.26

426224572755028

15:06:26

XLON

784

112.26

426224572755029

15:06:26

XLON

652

112.26

426224572755030

15:06:31

XLON

2348

112.26

426224572755050

15:06:31

XLON

1449

112.26

426224572755051

15:06:51

XLON

1759

112.32

426224572755132

15:07:19

XLON

8382

112.34

426224572755313

15:07:21

XLON

1654

112.32

426224572755332

15:07:49

XLON

3000

112.26

426224572755430

15:08:05

XLON

3000

112.20

426224572755480

15:08:05

XLON

420

112.20

426224572755481

15:08:05

XLON

2361

112.20

426224572755482

15:08:05

XLON

3995

112.22

426224572755483

15:08:05

XLON

4624

112.22

426224572755484

15:08:05

XLON

1284

112.22

426224572755485

15:08:05

XLON

1704

112.22

426224572755486

15:08:15

XLON

3000

112.18

426224572755561

15:09:23

XLON

3000

112.10

426224572755813

15:09:29

XLON

2

112.12

426224572755842

15:09:30

XLON

2478

112.12

426224572755892

15:09:51

XLON

3060

112.16

426224572755978

15:09:53

XLON

1129

112.16

426224572755990

15:09:56

XLON

3492

112.14

426224572755993

15:10:36

XLON

20

112.16

426224572756202

15:10:36

XLON

5997

112.16

426224572756203

15:10:36

XLON

3000

112.16

426224572756204

15:10:39

XLON

4243

112.14

426224572756206

15:10:45

XLON

3200

112.14

426224572756228

15:10:45

XLON

3000

112.14

426224572756229

15:10:45

XLON

4581

112.14

426224572756230

15:10:49

XLON

2086

112.14

426224572756252

15:10:49

XLON

3000

112.14

426224572756253

15:10:49

XLON

1261

112.14

426224572756254

15:10:49

XLON

1705

112.14

426224572756255

15:10:49

XLON

339

112.14

426224572756256

15:10:51

XLON

7675

112.14

426224572756264

15:10:51

XLON

1179

112.14

426224572756265

15:10:55

XLON

1581

112.16

426224572756316

15:10:55

XLON

1136

112.16

426224572756317

15:10:59

XLON

12002

112.16

426224572756330

15:11:21

XLON

13186

112.14

426224572756472

15:11:21

XLON

8911

112.16

426224572756474

15:11:57

XLON

1318

112.10

426224572756638

15:11:57

XLON

2887

112.10

426224572756639

15:12:28

XLON

5027

112.14

426224572756888

15:12:28

XLON

1

112.14

426224572756889

15:12:49

XLON

6514

112.16

426224572756953

15:12:56

XLON

1628

112.16

426224572756964

15:12:56

XLON

3000

112.16

426224572756965

15:12:58

XLON

328

112.16

426224572756971

15:12:58

XLON

3669

112.16

426224572756972

15:13:07

XLON

2875

112.16

426224572757017

15:13:12

XLON

4266

112.14

426224572757029

15:13:32

XLON

3141

112.12

426224572757106

15:13:37

XLON

2136

112.10

426224572757119

15:13:37

XLON

1014

112.10

426224572757120

15:13:37

XLON

447

112.10

426224572757121

15:14:00

XLON

6523

112.08

426224572757213

15:14:41

XLON

1748

112.08

426224572757430

15:14:41

XLON

3000

112.08

426224572757431

15:14:41

XLON

1646

112.08

426224572757432

15:14:41

XLON

538

112.08

426224572757433

15:14:45

XLON

2103

112.08

426224572757441

15:14:45

XLON

10749

112.08

426224572757442

15:14:45

XLON

12580

112.08

426224572757443

15:15:04

XLON

4669

112.08

426224572757511

15:15:04

XLON

3358

112.08

426224572757512

15:15:12

XLON

2686

112.06

426224572757564

15:15:19

XLON

2873

112.06

426224572757577

15:15:51

XLON

41

112.18

426224572757743

15:16:12

XLON

3300

112.18

426224572757824

15:16:12

XLON

3000

112.18

426224572757825

15:16:12

XLON

1200

112.18

426224572757826

15:16:12

XLON

1311

112.18

426224572757827

15:16:12

XLON

4161

112.18

426224572757828

15:16:12

XLON

3000

112.14

426224572757890

15:16:12

XLON

2465

112.16

426224572757891

15:16:12

XLON

3227

112.18

426224572757809

15:17:06

XLON

284

112.14

426224572758115

15:17:06

XLON

556

112.14

426224572758116

15:17:06

XLON

1295

112.14

426224572758117

15:17:06

XLON

2041

112.14

426224572758118

15:17:06

XLON

7377

112.14

426224572758112

15:17:40

XLON

4776

112.12

426224572758200

15:17:40

XLON

7269

112.12

426224572758202

15:17:49

XLON

1476

112.08

426224572758249

15:17:49

XLON

1584

112.08

426224572758250

15:17:51

XLON

1031

112.06

426224572758261

15:17:51

XLON

6493

112.06

426224572758262

15:17:51

XLON

1259

112.06

426224572758263

15:17:51

XLON

3000

112.06

426224572758264

15:18:26

XLON

1699

112.06

426224572758404

15:18:26

XLON

1643

112.06

426224572758405

15:19:13

XLON

7725

112.08

426224572758574

15:19:18

XLON

2201

112.08

426224572758586

15:19:18

XLON

2879

112.08

426224572758587

15:19:32

XLON

5

112.04

426224572758638

15:19:32

XLON

3000

112.04

426224572758639

15:19:38

XLON

1121

111.98

426224572758693

15:19:39

XLON

3000

111.94

426224572758705

15:19:39

XLON

500

111.96

426224572758706

15:19:39

XLON

1682

111.96

426224572758707

15:19:39

XLON

2182

111.98

426224572758694

15:19:39

XLON

3000

111.98

426224572758695

15:19:57

XLON

12183

111.96

426224572758782

15:20:37

XLON

3129

112.00

426224572758928

15:20:37

XLON

10806

112.00

426224572758929

15:20:37

XLON

3129

111.98

426224572758932

15:20:51

XLON

7059

112.00

426224572758989

15:20:51

XLON

69

112.00

426224572758990

15:21:27

XLON

384

112.00

426224572759124

15:21:27

XLON

1581

112.00

426224572759125

15:21:27

XLON

3000

112.00

426224572759126

15:21:27

XLON

1780

112.00

426224572759127

15:21:35

XLON

3468

112.02

426224572759143

15:21:35

XLON

1187

112.02

426224572759145

15:21:35

XLON

2016

112.02

426224572759146

15:21:58

XLON

6396

112.04

426224572759184

15:22:27

XLON

3000

112.00

426224572759252

15:22:28

XLON

2162

112.00

426224572759253

15:22:28

XLON

1871

112.00

426224572759254

15:22:30

XLON

2888

112.00

426224572759255

15:22:30

XLON

1768

112.00

426224572759256

15:22:50

XLON

12742

111.98

426224572759315

15:22:50

XLON

3000

111.98

426224572759327

15:22:50

XLON

9153

111.98

426224572759328

15:23:34

XLON

4170

112.04

426224572759519

15:23:42

XLON

1820

112.04

426224572759565

15:23:42

XLON

1253

112.04

426224572759566

15:23:49

XLON

950

112.04

426224572759576

15:23:49

XLON

245

112.04

426224572759577

15:23:49

XLON

1683

112.04

426224572759578

15:23:56

XLON

1167

112.04

426224572759596

15:23:56

XLON

1429

112.04

426224572759597

15:24:01

XLON

2556

112.04

426224572759601

15:24:34

XLON

5074

112.08

426224572759695

15:24:34

XLON

7022

112.08

426224572759696

15:24:34

XLON

2240

112.08

426224572759697

15:24:36

XLON

2186

112.08

426224572759698

15:24:40

XLON

1788

112.08

426224572759710

15:25:22

XLON

282

112.18

426224572759929

15:25:41

XLON

1746

112.18

426224572759971

15:25:41

XLON

3000

112.18

426224572759972

15:26:00

XLON

2626

112.18

426224572760030

15:26:03

XLON

893

112.16

426224572760036

15:26:03

XLON

10325

112.16

426224572760037

15:26:05

XLON

2867

112.16

426224572760044

15:26:40

XLON

1488

112.14

426224572760121

15:26:40

XLON

10769

112.14

426224572760122

15:26:40

XLON

3000

112.14

426224572760123

15:26:40

XLON

1108

112.14

426224572760124

15:26:42

XLON

2148

112.14

426224572760128

15:26:42

XLON

2765

112.14

426224572760129

15:26:42

XLON

3000

112.14

426224572760130

15:26:42

XLON

1640

112.14

426224572760131

15:26:44

XLON

3

112.12

426224572760136

15:26:44

XLON

967

112.12

426224572760137

15:26:55

XLON

1145

112.16

426224572760151

15:27:29

XLON

12169

112.18

426224572760291

15:27:29

XLON

3300

112.18

426224572760292

15:27:29

XLON

3000

112.18

426224572760293

15:27:29

XLON

14458

112.20

426224572760294

15:27:29

XLON

2681

112.20

426224572760295

15:28:00

XLON

1054

112.14

426224572760403

15:28:00

XLON

6340

112.14

426224572760401

15:28:06

XLON

4016

112.14

426224572760405

15:28:31

XLON

4112

112.12

426224572760505

15:28:36

XLON

8901

112.12

426224572760510

15:28:56

XLON

902

112.12

426224572760568

15:28:56

XLON

1445

112.12

426224572760569

15:28:56

XLON

2775

112.12

426224572760570

15:29:52

XLON

2205

112.10

426224572760832

15:29:52

XLON

8006

112.10

426224572760833

15:30:10

XLON

13106

112.14

426224572760922

15:30:34

XLON

2773

112.14

426224572761021

15:30:34

XLON

2034

112.14

426224572761022

15:30:34

XLON

3363

112.14

426224572761023

15:30:34

XLON

1309

112.14

426224572761024

15:30:34

XLON

1581

112.14

426224572761025

15:30:34

XLON

2553

112.14

426224572761026

15:31:03

XLON

3000

112.18

426224572761126

15:31:03

XLON

4450

112.18

426224572761127

15:31:04

XLON

1057

112.16

426224572761138

15:31:04

XLON

1311

112.16

426224572761139

15:31:04

XLON

673

112.16

426224572761140

15:31:11

XLON

2943

112.16

426224572761154

15:31:25

XLON

2861

112.16

426224572761205

15:31:30

XLON

1846

112.16

426224572761220

15:31:30

XLON

2575

112.16

426224572761221

15:31:30

XLON

2428

112.16

426224572761222

15:31:35

XLON

426

112.16

426224572761256

15:31:37

XLON

2138

112.16

426224572761269

15:31:40

XLON

1748

112.16

426224572761294

15:31:40

XLON

1316

112.16

426224572761295

15:31:46

XLON

90

112.16

426224572761300

15:31:51

XLON

2

112.16

426224572761316

15:31:55

XLON

2575

112.16

426224572761349

15:31:55

XLON

3000

112.16

426224572761350

15:31:58

XLON

26

112.16

426224572761374

15:32:05

XLON

313

112.18

426224572761453

15:32:20

XLON

432

112.16

426224572761530

15:32:20

XLON

3145

112.16

426224572761531

15:32:20

XLON

3000

112.16

426224572761533

15:32:20

XLON

5701

112.16

426224572761534

15:32:20

XLON

698

112.16

426224572761535

15:32:40

XLON

1988

112.24

426224572761636

15:32:45

XLON

2575

112.24

426224572761652

15:32:45

XLON

1277

112.24

426224572761653

15:32:51

XLON

1042

112.24

426224572761688

15:32:51

XLON

1901

112.24

426224572761689

15:32:54

XLON

4867

112.22

426224572761691

15:33:00

XLON

2944

112.22

426224572761693

15:33:15

XLON

6313

112.20

426224572761768

15:34:26

XLON

6175

112.26

426224572762017

15:34:26

XLON

6213

112.26

426224572762018

15:34:46

XLON

4793

112.22

426224572762093

15:34:46

XLON

6271

112.22

426224572762098

15:35:18

XLON

11484

112.22

426224572762178

15:35:18

XLON

3300

112.22

426224572762183

15:35:18

XLON

6383

112.22

426224572762184

15:35:18

XLON

2349

112.22

426224572762185

15:39:15

XLON

11068

112.28

426224572763144

15:39:15

XLON

3029

112.28

426224572763142

15:39:15

XLON

8039

112.28

426224572763143

15:40:38

XLON

1065

112.30

426224572763509

15:40:38

XLON

1497

112.30

426224572763510

15:40:38

XLON

2330

112.30

426224572763511

15:41:36

XLON

8738

112.32

426224572763822

15:41:36

XLON

3300

112.32

426224572763827

15:41:36

XLON

2178

112.32

426224572763828

15:41:36

XLON

3000

112.32

426224572763829

15:41:36

XLON

3211

112.32

426224572763830

15:42:32

XLON

3479

112.28

426224572763969

15:42:32

XLON

282

112.28

426224572763970

15:42:32

XLON

4954

112.28

426224572763971

15:42:32

XLON

2076

112.28

426224572763972

15:42:32

XLON

149

112.28

426224572763973

15:44:47

XLON

8998

112.36

426224572764387

15:44:47

XLON

3000

112.36

426224572764389

15:44:47

XLON

4406

112.36

426224572764390

15:44:47

XLON

1592

112.36

426224572764391

15:44:50

XLON

14014

112.36

426224572764399

15:44:50

XLON

3000

112.36

426224572764400

15:44:59

XLON

7972

112.42

426224572764494

15:45:20

XLON

1670

112.46

426224572764555

15:45:23

XLON

14328

112.46

426224572764559

15:45:23

XLON

3000

112.46

426224572764560

15:45:26

XLON

1

112.46

426224572764561

15:45:26

XLON

35300

112.46

426224572764562

15:45:29

XLON

7440

112.46

426224572764573

15:46:17

XLON

5913

112.48

426224572764736

15:46:32

XLON

4683

112.50

426224572764817

15:46:32

XLON

2161

112.50

426224572764818

15:46:32

XLON

400

112.50

426224572764819

15:46:32

XLON

1871

112.50

426224572764820

15:46:32

XLON

2591

112.50

426224572764821

15:46:32

XLON

1581

112.50

426224572764822

15:46:35

XLON

1767

112.50

426224572764825

15:46:38

XLON

7729

112.50

426224572764828

15:46:39

XLON

93

112.50

426224572764833

15:47:00

XLON

4036

112.48

426224572764891

15:47:00

XLON

4036

112.48

426224572764889

15:47:01

XLON

1159

112.48

426224572764893

15:47:01

XLON

3700

112.46

426224572764896

15:47:13

XLON

242

112.46

426224572764932

15:47:21

XLON

2811

112.46

426224572764955

15:47:32

XLON

6753

112.46

426224572764966

15:47:33

XLON

3000

112.46

426224572764991

15:47:33

XLON

1757

112.46

426224572764992

15:47:33

XLON

2093

112.46

426224572764993

15:47:33

XLON

5607

112.46

426224572764994

15:48:51

XLON

388

112.48

426224572765309

15:48:51

XLON

11023

112.48

426224572765315

15:48:52

XLON

4050

112.46

426224572765318

15:48:52

XLON

1263

112.46

426224572765319

15:48:52

XLON

2616

112.46

426224572765320

15:48:52

XLON

5498

112.46

426224572765321

15:49:14

XLON

8776

112.44

426224572765378

15:49:14

XLON

5800

112.44

426224572765379

15:49:14

XLON

3000

112.44

426224572765380

15:49:14

XLON

7200

112.46

426224572765381

15:49:14

XLON

2306

112.46

426224572765382

15:49:14

XLON

3000

112.46

426224572765383

15:49:14

XLON

4668

112.46

426224572765384

15:49:14

XLON

1200

112.46

426224572765385

15:49:14

XLON

1200

112.46

426224572765386

15:49:14

XLON

348

112.46

426224572765387

15:49:14

XLON

1311

112.46

426224572765388

15:49:19

XLON

2452

112.46

426224572765417

15:49:19

XLON

2036

112.46

426224572765418

15:49:19

XLON

1664

112.46

426224572765419

15:49:19

XLON

1647

112.46

426224572765420

15:49:21

XLON

8225

112.46

426224572765421

15:49:34

XLON

272

112.48

426224572765435

15:49:41

XLON

8833

112.48

426224572765487

15:50:15

XLON

3700

112.46

426224572765605

15:50:15

XLON

3000

112.46

426224572765606

15:50:15

XLON

1840

112.46

426224572765607

15:50:24

XLON

1468

112.44

426224572765613

15:50:24

XLON

1468

112.44

426224572765614

15:50:25

XLON

25

112.44

426224572765615

15:50:27

XLON

2150

112.44

426224572765627

15:50:27

XLON

1286

112.44

426224572765628

15:50:27

XLON

3000

112.44

426224572765629

15:50:29

XLON

1759

112.44

426224572765633

15:50:29

XLON

649

112.44

426224572765634

15:50:29

XLON

3000

112.44

426224572765635

15:50:35

XLON

6021

112.44

426224572765666

15:50:35

XLON

2306

112.44

426224572765667

15:50:35

XLON

3000

112.44

426224572765668

15:50:38

XLON

158

112.44

426224572765683

15:50:38

XLON

3000

112.44

426224572765684

15:50:40

XLON

22

112.44

426224572765703

15:50:57

XLON

253

112.44

426224572765754

15:50:57

XLON

627

112.44

426224572765755

15:50:57

XLON

880

112.44

426224572765757

15:50:59

XLON

1877

112.44

426224572765760

15:50:59

XLON

2511

112.44

426224572765761

15:51:16

XLON

2615

112.42

426224572765823

15:51:16

XLON

2406

112.42

426224572765824

15:51:16

XLON

4597

112.42

426224572765825

15:51:16

XLON

293

112.42

426224572765826

15:51:19

XLON

30

112.42

426224572765828

15:52:03

XLON

5718

112.38

426224572765996

15:52:03

XLON

1813

112.38

426224572765997

15:52:13

XLON

4034

112.34

426224572766064

15:52:13

XLON

10000

112.34

426224572766065

15:52:13

XLON

10000

112.34

426224572766066

15:52:13

XLON

20000

112.34

426224572766067

15:52:13

XLON

3000

112.36

426224572766068

15:52:13

XLON

2270

112.36

426224572766069

15:52:13

XLON

4624

112.36

426224572766070

15:52:13

XLON

1200

112.36

426224572766071

15:52:28

XLON

11

112.38

426224572766120

15:52:30

XLON

12

112.38

426224572766125

15:54:16

XLON

3300

112.44

426224572766473

15:54:16

XLON

2178

112.44

426224572766474

15:54:16

XLON

3000

112.44

426224572766475

15:54:49

XLON

3300

112.44

426224572766618

15:54:49

XLON

3088

112.44

426224572766619

15:54:49

XLON

2178

112.44

426224572766620

15:54:49

XLON

3000

112.44

426224572766621

15:55:36

XLON

8252

112.36

426224572766743

15:55:36

XLON

2308

112.36

426224572766744

15:55:36

XLON

3000

112.36

426224572766745

15:55:36

XLON

2986

112.36

426224572766746

15:55:36

XLON

5711

112.36

426224572766747

15:55:56

XLON

12534

112.36

426224572766807

15:55:56

XLON

3000

112.38

426224572766809

15:55:56

XLON

3048

112.38

426224572766810

15:55:56

XLON

27

112.38

426224572766811

15:55:56

XLON

6583

112.38

426224572766812

15:55:59

XLON

2824

112.38

426224572766814

15:55:59

XLON

1863

112.38

426224572766815

15:55:59

XLON

3037

112.38

426224572766816

15:56:30

XLON

675

112.38

426224572766877

15:56:30

XLON

675

112.38

426224572766878

15:56:32

XLON

2340

112.38

426224572766879

15:56:32

XLON

1989

112.38

426224572766880

15:56:32

XLON

3000

112.38

426224572766881

15:56:34

XLON

34

112.36

426224572766888

15:56:34

XLON

1000

112.36

426224572766889

15:56:34

XLON

2000

112.36

426224572766890

15:56:34

XLON

9432

112.36

426224572766891

 

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
 
 
POSFSDFAUEFSESF
UK 100

Latest directors dealings