Information  X 
Enter a valid email address

Vodafone Group Plc (VOD)

  Print          Annual reports

Wednesday 15 September, 2021

Vodafone Group Plc

Transaction in Own Shares

RNS Number : 9197L
Vodafone Group Plc
15 September 2021
 

15 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:

15 September 2021

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

5,707,176

Highest price paid per share (pence):

116.32

Lowest price paid per share (pence):

115.16

Volume weighted average price paid per share (pence):

115.90


Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,225,261,100 of its ordinary shares in treasury and has 27,592,328,918 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 15 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 15 September 2021 is set out below. 

Schedule of purchases - aggregate information

Trading venue

Volume weighted average price (pence per share)

Aggregated volume

XLON

115.90

5,707,176

 

Schedule of purchases - individual transactions

Transaction Time

Trading Venue

Number of Shares

Price Per Share (GBP)

Transaction Reference Number

08:21:37

XLON

3,275

115.2400

392182661912672

08:21:37

XLON

779

115.2400

392182661912673

08:21:37

XLON

2,340

115.2400

392182661912674

08:21:43

XLON

1,789

115.2000

392182661912679

08:21:43

XLON

1,448

115.2000

392182661912680

08:21:43

XLON

4,993

115.2000

392182661912681

08:22:28

XLON

4,047

115.1800

392182661912771

08:22:34

XLON

6,202

115.1600

392182661912792

08:23:06

XLON

4,504

115.1800

392182661912885

08:23:06

XLON

3,000

115.1800

392182661912886

08:23:06

XLON

5,036

115.1800

392182661912887

08:24:24

XLON

7,620

115.2000

392182661913135

08:24:24

XLON

280

115.2000

392182661913136

08:24:26

XLON

7,620

115.1800

392182661913140

08:25:01

XLON

388

115.2000

392182661913249

08:25:01

XLON

3,226

115.2000

392182661913250

08:25:06

XLON

3,000

115.2000

392182661913269

08:25:13

XLON

3,000

115.2000

392182661913283

08:25:18

XLON

3,000

115.2000

392182661913295

08:25:38

XLON

3,000

115.2400

392182661913365

08:25:38

XLON

1,641

115.2400

392182661913366

08:25:39

XLON

3,000

115.2400

392182661913374

08:25:39

XLON

684

115.2400

392182661913367

08:26:55

XLON

7,491

115.3200

392182661913601

08:26:55

XLON

5,006

115.3200

392182661913602

08:27:47

XLON

579

115.4800

392182661913786

08:27:47

XLON

3,000

115.4800

392182661913787

08:28:03

XLON

8,860

115.4600

392182661913826

08:28:03

XLON

3,789

115.4600

392182661913834

08:28:03

XLON

5,071

115.4600

392182661913835

08:29:36

XLON

13,097

115.5000

392182661914037

08:29:36

XLON

3,000

115.4600

392182661914044

08:29:36

XLON

10,528

115.4600

392182661914045

08:29:36

XLON

9,091

115.4200

392182661914049

08:29:37

XLON

2,499

115.4200

392182661914050

08:29:37

XLON

1,915

115.4400

392182661914052

08:29:51

XLON

3,000

115.4800

392182661914078

08:30:12

XLON

1

115.4600

392182661914184

08:30:12

XLON

12,815

115.4400

392182661914188

08:30:24

XLON

8,004

115.4800

392182661914236

08:30:26

XLON

3,200

115.4800

392182661914239

08:30:26

XLON

3,000

115.4800

392182661914240

08:30:26

XLON

7,024

115.4800

392182661914241

08:30:26

XLON

2,196

115.4800

392182661914242

08:30:58

XLON

1,339

115.5000

392182661914338

08:30:58

XLON

1,200

115.5000

392182661914339

08:31:00

XLON

4,348

115.5000

392182661914343

08:31:03

XLON

2,600

115.4800

392182661914359

08:31:03

XLON

3,293

115.4800

392182661914360

08:31:03

XLON

3,000

115.4800

392182661914361

08:31:04

XLON

2,800

115.4800

392182661914368

08:31:04

XLON

3,293

115.4800

392182661914369

08:31:07

XLON

3,389

115.4800

392182661914384

08:31:13

XLON

3,000

115.4600

392182661914398

08:31:13

XLON

112

115.4600

392182661914399

08:31:13

XLON

2,510

115.4600

392182661914400

08:31:17

XLON

5,858

115.4400

392182661914419

08:31:17

XLON

3,200

115.4400

392182661914421

08:31:17

XLON

3,000

115.4400

392182661914422

08:31:17

XLON

3,000

115.4600

392182661914423

08:31:17

XLON

391

115.4600

392182661914424

08:31:17

XLON

1,200

115.4600

392182661914425

08:31:17

XLON

2,381

115.4600

392182661914426

08:31:19

XLON

3,000

115.4600

392182661914438

08:31:19

XLON

3,080

115.4600

392182661914439

08:31:20

XLON

3,000

115.4600

392182661914442

08:31:20

XLON

342

115.4600

392182661914443

08:31:38

XLON

2,005

115.4800

392182661914493

08:32:00

XLON

3,000

115.5400

392182661914544

08:32:00

XLON

4,697

115.5400

392182661914545

08:32:05

XLON

2,799

115.5600

392182661914559

08:32:05

XLON

2,350

115.5600

392182661914560

08:32:25

XLON

9,037

115.5400

392182661914603

08:32:25

XLON

2,900

115.5200

392182661914608

08:32:25

XLON

3,000

115.5200

392182661914609

08:32:25

XLON

2,386

115.5200

392182661914610

08:32:25

XLON

285

115.5400

392182661914611

08:32:25

XLON

466

115.5400

392182661914612

08:32:26

XLON

2,534

115.5400

392182661914613

08:32:26

XLON

4,021

115.5400

392182661914614

08:32:26

XLON

1,200

115.5400

392182661914615

08:32:26

XLON

16,087

115.5400

392182661914616

08:32:27

XLON

2,935

115.5400

392182661914617

08:32:27

XLON

3,291

115.5400

392182661914618

08:32:31

XLON

2,217

115.5800

392182661914631

08:32:56

XLON

4,958

115.5400

392182661914712

08:32:56

XLON

3,291

115.5400

392182661914713

08:32:56

XLON

3,000

115.5600

392182661914714

08:32:56

XLON

1,200

115.5600

392182661914715

08:32:56

XLON

3,327

115.5600

392182661914716

08:32:56

XLON

1,200

115.5600

392182661914717

08:33:26

XLON

3,000

115.5000

392182661914775

08:33:54

XLON

8,827

115.6000

392182661914898

08:33:54

XLON

2,900

115.6000

392182661914900

08:33:54

XLON

3,200

115.6000

392182661914901

08:33:54

XLON

3,000

115.6000

392182661914902

08:33:54

XLON

2,345

115.6000

392182661914903

08:33:54

XLON

3

115.6000

392182661914904

08:34:27

XLON

3,200

115.5600

392182661914962

08:34:27

XLON

5,070

115.5600

392182661914963

08:34:27

XLON

3,000

115.5600

392182661914964

08:34:53

XLON

1,618

115.7200

392182661915099

08:34:54

XLON

1,737

115.7200

392182661915100

08:34:54

XLON

1,565

115.7200

392182661915101

08:35:05

XLON

9,883

115.7000

392182661915111

08:35:05

XLON

3,200

115.7000

392182661915112

08:35:05

XLON

2,502

115.7000

392182661915113

08:35:05

XLON

60

115.7000

392182661915114

08:35:05

XLON

4,121

115.7000

392182661915115

08:35:41

XLON

5,016

115.7000

392182661915193

08:35:42

XLON

2,200

115.7000

392182661915194

08:35:42

XLON

4,999

115.7000

392182661915195

08:35:42

XLON

2,166

115.7000

392182661915196

08:35:42

XLON

2,500

115.7000

392182661915197

08:35:44

XLON

1,772

115.7000

392182661915202

08:35:48

XLON

677

115.7000

392182661915204

08:35:50

XLON

653

115.7000

392182661915211

08:36:02

XLON

4,959

115.6800

392182661915240

08:36:09

XLON

1,777

115.7400

392182661915315

08:36:29

XLON

3,000

115.7200

392182661915347

08:36:29

XLON

3,000

115.7400

392182661915348

08:36:29

XLON

139

115.7400

392182661915349

08:36:29

XLON

4,895

115.7400

392182661915350

08:36:32

XLON

2,633

115.7200

392182661915372

08:36:32

XLON

4,351

115.7200

392182661915373

08:36:34

XLON

3,000

115.7200

392182661915399

08:36:37

XLON

788

115.6800

392182661915412

08:36:37

XLON

1,640

115.6800

392182661915413

08:36:37

XLON

788

115.6800

392182661915414

08:36:37

XLON

3,000

115.7000

392182661915415

08:36:37

XLON

3,200

115.7200

392182661915416

08:36:38

XLON

115

115.7000

392182661915445

08:36:38

XLON

1,888

115.7000

392182661915446

08:36:38

XLON

3,000

115.7000

392182661915447

08:36:38

XLON

1,043

115.7000

392182661915448

08:36:38

XLON

3,000

115.7000

392182661915449

08:36:39

XLON

6,934

115.7000

392182661915452

08:36:56

XLON

1,525

115.7200

392182661915505

08:36:56

XLON

1,844

115.7200

392182661915506

08:37:17

XLON

3,000

115.7000

392182661915547

08:37:17

XLON

2,468

115.7200

392182661915548

08:37:17

XLON

2,800

115.7200

392182661915549

08:37:17

XLON

2,183

115.7200

392182661915550

08:37:17

XLON

1,200

115.7200

392182661915551

08:37:17

XLON

8,666

115.7400

392182661915552

08:37:17

XLON

3,000

115.7400

392182661915553

08:37:17

XLON

1,200

115.7400

392182661915554

08:37:17

XLON

1,200

115.7400

392182661915555

08:37:17

XLON

1,619

115.7400

392182661915556

08:37:19

XLON

3,000

115.7200

392182661915563

08:37:19

XLON

2,357

115.7200

392182661915564

08:37:19

XLON

2,774

115.7200

392182661915565

08:37:19

XLON

3,000

115.7200

392182661915570

08:37:19

XLON

1,928

115.7200

392182661915571

08:37:21

XLON

3,797

115.7000

392182661915582

08:37:21

XLON

3,000

115.7000

392182661915583

08:37:38

XLON

9,418

115.6800

392182661915659

08:37:38

XLON

3,925

115.7000

392182661915660

08:37:38

XLON

2,347

115.7000

392182661915661

08:37:43

XLON

3,255

115.7000

392182661915678

08:37:43

XLON

2,395

115.7000

392182661915679

08:37:52

XLON

7,803

115.7000

392182661915697

08:37:57

XLON

3,058

115.7000

392182661915700

08:37:57

XLON

2,394

115.7000

392182661915701

08:37:59

XLON

12,213

115.6600

392182661915704

08:37:59

XLON

12,213

115.6600

392182661915706

08:38:55

XLON

8,205

115.6800

392182661915808

08:38:55

XLON

2,374

115.6800

392182661915809

08:38:55

XLON

2,379

115.6800

392182661915812

08:38:55

XLON

3,000

115.6800

392182661915813

08:38:55

XLON

2,600

115.6800

392182661915814

08:38:55

XLON

226

115.6800

392182661915815

08:39:06

XLON

681

115.6800

392182661915832

08:39:11

XLON

1,986

115.6800

392182661915844

08:39:41

XLON

930

115.6800

392182661915868

08:39:46

XLON

2,524

115.6800

392182661915871

08:39:46

XLON

4,712

115.6800

392182661915872

08:39:46

XLON

2,356

115.6800

392182661915873

08:40:11

XLON

9,782

115.6600

392182661915906

08:40:11

XLON

3,200

115.6600

392182661915909

08:40:11

XLON

3,000

115.6600

392182661915910

08:40:11

XLON

3,582

115.6600

392182661915911

08:40:12

XLON

2,071

115.6600

392182661915914

08:40:12

XLON

2,468

115.6600

392182661915915

08:40:13

XLON

560

115.6800

392182661915931

08:40:13

XLON

3,000

115.6800

392182661915932

08:40:13

XLON

3,000

115.6800

392182661915933

08:40:20

XLON

8,832

115.6400

392182661915967

08:40:21

XLON

867

115.6400

392182661915968

08:41:02

XLON

7,192

115.6200

392182661916004

08:41:02

XLON

2,100

115.6200

392182661916008

08:41:02

XLON

7,013

115.6200

392182661916009

08:41:02

XLON

1,392

115.6200

392182661916010

08:41:02

XLON

94

115.6200

392182661916011

08:41:03

XLON

1,709

115.6200

392182661916022

08:41:04

XLON

1,726

115.6200

392182661916023

08:41:04

XLON

2,078

115.6200

392182661916024

08:41:04

XLON

3,000

115.6200

392182661916025

08:41:04

XLON

2,445

115.6200

392182661916026

08:41:04

XLON

1,335

115.6200

392182661916027

08:41:04

XLON

1,512

115.6200

392182661916028

08:41:05

XLON

667

115.6200

392182661916031

08:41:26

XLON

9,857

115.6000

392182661916083

08:41:26

XLON

3,200

115.6000

392182661916084

08:41:26

XLON

3,000

115.6000

392182661916085

08:41:26

XLON

4,028

115.6200

392182661916086

08:41:26

XLON

162

115.6200

392182661916087

08:41:26

XLON

1,200

115.6200

392182661916088

08:41:26

XLON

2,387

115.6200

392182661916089

08:44:22

XLON

5,314

115.5800

392182661916445

08:44:22

XLON

3,591

115.5800

392182661916446

08:44:22

XLON

5,803

115.5600

392182661916448

08:44:42

XLON

1,189

115.5600

392182661916477

08:44:43

XLON

3,736

115.5400

392182661916484

08:44:43

XLON

1,335

115.5400

392182661916485

08:44:53

XLON

1,399

115.5400

392182661916511

08:44:53

XLON

3,200

115.5400

392182661916522

08:44:53

XLON

8,322

115.5400

392182661916523

08:45:03

XLON

993

115.5200

392182661916584

08:45:03

XLON

6,162

115.5200

392182661916585

08:45:03

XLON

4,087

115.5200

392182661916586

08:45:16

XLON

3,310

115.5000

392182661916666

08:45:16

XLON

2,885

115.4800

392182661916668

08:45:17

XLON

1,773

115.5200

392182661916674

08:45:17

XLON

1,487

115.5200

392182661916675

08:45:17

XLON

2,524

115.5200

392182661916676

08:45:17

XLON

2,434

115.5200

392182661916677

08:45:22

XLON

3,210

115.5200

392182661916693

08:45:22

XLON

2,147

115.5200

392182661916698

08:45:22

XLON

1,063

115.5200

392182661916699

08:47:20

XLON

3,200

115.6400

392182661917175

08:47:20

XLON

3,000

115.6400

392182661917176

08:47:25

XLON

3,113

115.6400

392182661917184

08:47:25

XLON

2,500

115.6400

392182661917185

08:47:25

XLON

3,000

115.6400

392182661917186

08:47:25

XLON

2,222

115.6400

392182661917187

08:47:25

XLON

1,799

115.6400

392182661917188

08:47:45

XLON

11,985

115.6200

392182661917262

08:48:40

XLON

3,200

115.6800

392182661917411

08:48:40

XLON

3,000

115.6800

392182661917412

08:48:40

XLON

4,690

115.6800

392182661917413

08:48:46

XLON

6,873

115.6600

392182661917435

08:48:52

XLON

6,873

115.6600

392182661917448

08:48:52

XLON

2,500

115.6600

392182661917449

08:48:52

XLON

3,000

115.6600

392182661917450

08:48:52

XLON

7,661

115.6600

392182661917451

08:49:20

XLON

12,467

115.6600

392182661917514

08:49:20

XLON

2,500

115.6600

392182661917515

08:49:20

XLON

3,000

115.6600

392182661917516

08:49:20

XLON

8,498

115.6600

392182661917517

08:50:11

XLON

9,596

115.6400

392182661917642

08:50:11

XLON

2,027

115.6400

392182661917648

08:50:11

XLON

3,000

115.6400

392182661917649

08:50:11

XLON

4,569

115.6400

392182661917650

08:53:22

XLON

2,500

115.6000

392182661918114

08:53:22

XLON

405

115.6000

392182661918115

08:53:25

XLON

7,125

115.6000

392182661918119

08:53:25

XLON

1,285

115.6000

392182661918120

08:53:45

XLON

10,091

115.6200

392182661918148

08:53:45

XLON

1,299

115.6200

392182661918149

08:53:45

XLON

3,200

115.6200

392182661918154

08:53:45

XLON

2,800

115.6200

392182661918155

08:53:45

XLON

3,000

115.6200

392182661918156

08:53:45

XLON

2,759

115.6200

392182661918157

08:55:11

XLON

2,500

115.5600

392182661918424

08:55:11

XLON

4,403

115.5600

392182661918425

08:55:11

XLON

3,000

115.5600

392182661918426

08:55:11

XLON

2,500

115.5800

392182661918427

08:55:11

XLON

1,253

115.5800

392182661918428

08:55:13

XLON

1,747

115.5800

392182661918430

08:55:13

XLON

2,500

115.5800

392182661918431

08:55:13

XLON

5,004

115.5800

392182661918432

08:55:13

XLON

3,317

115.5800

392182661918434

08:55:13

XLON

2,500

115.5800

392182661918435

08:55:13

XLON

3,000

115.5800

392182661918436

08:55:13

XLON

2,347

115.5800

392182661918437

08:55:15

XLON

3,000

115.5200

392182661918452

08:55:15

XLON

717

115.5400

392182661918455

08:57:05

XLON

8,998

115.7400

392182661918820

08:57:05

XLON

3,000

115.7400

392182661918824

08:57:05

XLON

2,500

115.7400

392182661918825

08:57:05

XLON

2,345

115.7400

392182661918826

08:57:05

XLON

1,153

115.7400

392182661918827

08:57:50

XLON

12,373

115.7600

392182661918999

08:57:53

XLON

12,373

115.7600

392182661919012

08:58:12

XLON

4,468

115.7200

392182661919066

08:58:12

XLON

2,500

115.7200

392182661919067

08:58:12

XLON

1,436

115.7200

392182661919068

08:58:43

XLON

13,932

115.7600

392182661919177

08:59:26

XLON

4,646

115.8400

392182661919292

08:59:26

XLON

104

115.8400

392182661919294

08:59:26

XLON

4,646

115.8400

392182661919296

08:59:41

XLON

3,547

115.8800

392182661919322

08:59:41

XLON

3,547

115.8800

392182661919324

08:59:45

XLON

3,200

115.8800

392182661919334

08:59:45

XLON

2,500

115.8800

392182661919335

08:59:45

XLON

3,000

115.8800

392182661919336

08:59:45

XLON

2,568

115.8800

392182661919337

08:59:45

XLON

1,200

115.8800

392182661919338

08:59:46

XLON

2,500

115.8800

392182661919344

08:59:46

XLON

1,275

115.8800

392182661919345

09:00:12

XLON

2,500

115.8600

392182661919390

09:00:12

XLON

2,017

115.8600

392182661919391

09:00:13

XLON

11,066

115.8400

392182661919394

09:00:14

XLON

2,500

115.8000

392182661919399

09:00:14

XLON

3,000

115.8000

392182661919400

09:00:14

XLON

585

115.8200

392182661919401

09:00:15

XLON

2,552

115.8200

392182661919405

09:00:15

XLON

4,064

115.8200

392182661919406

09:00:15

XLON

1,381

115.8200

392182661919407

09:00:15

XLON

3,000

115.8200

392182661919408

09:00:15

XLON

2,552

115.8200

392182661919409

09:01:09

XLON

3,200

115.8400

392182661919616

09:01:09

XLON

3,000

115.8400

392182661919617

09:01:09

XLON

2,533

115.8400

392182661919618

09:01:10

XLON

2,600

115.8600

392182661919625

09:01:10

XLON

622

115.8600

392182661919626

09:02:18

XLON

2

115.8800

392182661919721

09:02:18

XLON

2,186

115.8800

392182661919722

09:02:18

XLON

3,000

115.8800

392182661919723

09:02:18

XLON

1,424

115.8800

392182661919724

09:02:18

XLON

2,371

115.8800

392182661919725

09:02:18

XLON

8,328

115.8800

392182661919726

09:02:19

XLON

1,787

115.8800

392182661919728

09:02:19

XLON

3,000

115.8800

392182661919729

09:02:19

XLON

622

115.8800

392182661919730

09:02:29

XLON

150

115.8400

392182661919781

09:02:29

XLON

6,549

115.8400

392182661919798

09:02:29

XLON

3,883

115.8600

392182661919779

09:02:36

XLON

588

115.8200

392182661919857

09:02:36

XLON

2,500

115.8200

392182661919858

09:02:39

XLON

492

115.8200

392182661919865

09:02:39

XLON

3,000

115.8200

392182661919866

09:02:39

XLON

2,493

115.8200

392182661919867

09:02:41

XLON

2,645

115.8200

392182661919872

09:04:09

XLON

11,815

115.8200

392182661920056

09:04:57

XLON

5,196

115.9000

392182661920222

09:04:57

XLON

10,915

115.9000

392182661920224

09:04:57

XLON

318

115.9000

392182661920225

09:05:55

XLON

2,500

115.9000

392182661920321

09:05:55

XLON

2,180

115.9000

392182661920322

09:06:31

XLON

2,500

115.9000

392182661920388

09:06:31

XLON

3,000

115.9000

392182661920389

09:06:42

XLON

2,687

115.9000

392182661920417

09:06:45

XLON

9,584

115.8200

392182661920428

09:06:45

XLON

2,376

115.8200

392182661920429

09:07:13

XLON

1,395

115.8600

392182661920532

09:07:13

XLON

7,784

115.8600

392182661920533

09:07:21

XLON

3,000

115.8400

392182661920554

09:07:21

XLON

2,500

115.8400

392182661920555

09:07:21

XLON

1,508

115.8400

392182661920556

09:07:21

XLON

7,008

115.8400

392182661920553

09:07:23

XLON

2,500

115.8200

392182661920557

09:07:23

XLON

3,283

115.8200

392182661920558

09:07:23

XLON

3,000

115.8200

392182661920559

09:07:24

XLON

2,246

115.8200

392182661920561

09:07:24

XLON

3,000

115.8200

392182661920562

09:07:24

XLON

2,371

115.8200

392182661920563

09:07:24

XLON

2,500

115.8200

392182661920564

09:07:33

XLON

11,627

115.7600

392182661920601

09:07:33

XLON

5,090

115.7600

392182661920602

09:07:34

XLON

4,346

115.7600

392182661920603

09:07:34

XLON

7,795

115.7600

392182661920604

09:08:10

XLON

5,356

115.7600

392182661920651

09:08:10

XLON

3,087

115.7600

392182661920652

09:09:15

XLON

1,417

115.7400

392182661920780

09:09:16

XLON

3,939

115.7400

392182661920784

09:09:16

XLON

2,500

115.7400

392182661920785

09:09:16

XLON

2,186

115.7400

392182661920786

09:09:18

XLON

2,164

115.7400

392182661920787

09:09:18

XLON

2,816

115.7400

392182661920788

09:09:19

XLON

1,769

115.7400

392182661920789

09:09:19

XLON

1,620

115.7400

392182661920790

09:10:42

XLON

3,000

115.7400

392182661920971

09:10:42

XLON

5,882

115.7400

392182661920972

09:10:46

XLON

3,279

115.7400

392182661920975

09:11:04

XLON

2,103

115.7400

392182661921009

09:11:04

XLON

4,690

115.7400

392182661921010

09:12:05

XLON

10,227

115.8000

392182661921140

09:13:02

XLON

2,500

115.8000

392182661921222

09:13:02

XLON

2,182

115.8000

392182661921223

09:13:02

XLON

9,842

115.8000

392182661921224

09:13:34

XLON

1,540

115.8000

392182661921305

09:13:34

XLON

622

115.8000

392182661921306

09:13:35

XLON

6,003

115.7800

392182661921308

09:13:35

XLON

2,754

115.7800

392182661921309

09:13:35

XLON

3,000

115.7800

392182661921310

09:13:35

XLON

3,003

115.7800

392182661921311

09:13:37

XLON

2,500

115.7600

392182661921321

09:13:37

XLON

3,000

115.7600

392182661921322

09:13:37

XLON

2,077

115.7600

392182661921323

09:13:39

XLON

2,303

115.7600

392182661921337

09:13:39

XLON

1,540

115.7600

392182661921338

09:13:39

XLON

2,197

115.7600

392182661921339

09:13:54

XLON

9,941

115.7200

392182661921352

09:14:23

XLON

940

115.6800

392182661921422

09:14:34

XLON

12,479

115.6800

392182661921465

09:14:34

XLON

2,847

115.6800

392182661921467

09:14:38

XLON

3,080

115.6600

392182661921468

09:14:38

XLON

1,037

115.6600

392182661921469

09:14:38

XLON

1,657

115.6600

392182661921470

09:14:38

XLON

3,000

115.6600

392182661921471

09:14:38

XLON

10,093

115.6600

392182661921472

09:15:18

XLON

682

115.6400

392182661921545

09:15:36

XLON

1,649

115.6400

392182661921610

09:15:36

XLON

3,283

115.6400

392182661921611

09:18:06

XLON

13,366

115.7400

392182661922049

09:18:06

XLON

476

115.7400

392182661922050

09:19:00

XLON

2,500

115.7400

392182661922185

09:19:00

XLON

3,000

115.7400

392182661922186

09:19:00

XLON

7,817

115.7400

392182661922187

09:19:34

XLON

1,683

115.6800

392182661922292

09:21:02

XLON

2,500

115.7000

392182661922532

09:21:02

XLON

3,200

115.7000

392182661922533

09:21:02

XLON

3,000

115.7000

392182661922534

09:21:02

XLON

3,316

115.7000

392182661922535

09:21:02

XLON

2,445

115.7000

392182661922526

09:21:02

XLON

10,003

115.7000

392182661922527

09:21:10

XLON

3,277

115.6600

392182661922581

09:21:29

XLON

2,368

115.6800

392182661922657

09:21:29

XLON

10,508

115.6800

392182661922658

09:23:16

XLON

13,492

115.7600

392182661922858

09:25:12

XLON

12,193

115.7200

392182661923048

09:25:24

XLON

12,818

115.7200

392182661923052

09:26:15

XLON

11,893

115.8200

392182661923145

09:26:15

XLON

1,531

115.8200

392182661923146

09:26:59

XLON

10,833

115.8000

392182661923265

09:27:00

XLON

384

115.8000

392182661923277

09:27:00

XLON

52

115.8000

392182661923278

09:28:25

XLON

2,700

115.8200

392182661923440

09:28:27

XLON

2,323

115.8200

392182661923442

09:28:27

XLON

1,411

115.8200

392182661923443

09:29:54

XLON

8,328

115.8200

392182661923823

09:29:54

XLON

3,000

115.8200

392182661923824

09:31:02

XLON

5,432

115.8400

392182661923959

09:31:02

XLON

2,314

115.8400

392182661923960

09:31:05

XLON

2,371

115.8400

392182661923964

09:32:11

XLON

687

115.9600

392182661924081

09:32:11

XLON

7,011

115.9600

392182661924082

09:32:11

XLON

4,198

115.9600

392182661924083

09:32:11

XLON

1,562

115.9600

392182661924084

09:32:46

XLON

303

115.9600

392182661924113

09:32:46

XLON

3,000

115.9600

392182661924114

09:32:48

XLON

137

115.9600

392182661924116

09:33:02

XLON

2

115.9600

392182661924142

09:33:09

XLON

1,240

115.9800

392182661924146

09:33:09

XLON

2,090

115.9800

392182661924147

09:35:07

XLON

313

115.9400

392182661924670

09:35:32

XLON

2,500

115.9200

392182661924717

09:35:32

XLON

3,200

115.9200

392182661924718

09:35:32

XLON

3,000

115.9200

392182661924719

09:35:32

XLON

7,327

115.9200

392182661924720

09:35:32

XLON

2,500

115.9400

392182661924721

09:35:32

XLON

3,000

115.9400

392182661924722

09:35:32

XLON

3,169

115.9400

392182661924723

09:35:32

XLON

8,328

115.9400

392182661924724

09:35:32

XLON

1,200

115.9400

392182661924725

09:35:32

XLON

62

115.9400

392182661924726

09:35:32

XLON

1,200

115.9400

392182661924727

09:35:32

XLON

3,490

115.9400

392182661924728

09:35:32

XLON

9,744

115.9400

392182661924729

09:36:38

XLON

8,608

115.9200

392182661924848

09:36:38

XLON

2,925

115.9200

392182661924852

09:36:38

XLON

3,000

115.9200

392182661924853

09:36:38

XLON

4,701

115.9200

392182661924854

09:36:38

XLON

2,500

115.9400

392182661924855

09:36:38

XLON

3,000

115.9400

392182661924856

09:36:38

XLON

1,200

115.9400

392182661924857

09:36:38

XLON

3,359

115.9400

392182661924858

09:36:38

XLON

8,032

115.9400

392182661924859

09:36:38

XLON

1,200

115.9400

392182661924860

09:36:43

XLON

10,851

115.9400

392182661924861

09:36:43

XLON

3,000

115.9400

392182661924862

09:36:43

XLON

3,172

115.9400

392182661924863

09:36:44

XLON

7,107

115.9400

392182661924864

09:36:44

XLON

2,500

115.9400

392182661924865

09:38:07

XLON

4,000

116.0000

392182661925033

09:38:07

XLON

38,984

116.0000

392182661925034

09:38:08

XLON

4,000

116.0000

392182661925035

09:38:08

XLON

47,706

116.0000

392182661925036

09:38:08

XLON

4,000

116.0000

392182661925037

09:38:08

XLON

5,144

116.0000

392182661925038

09:38:09

XLON

1,378

116.0000

392182661925049

09:38:09

XLON

3,931

116.0000

392182661925050

09:38:09

XLON

11,360

116.0000

392182661925051

09:38:09

XLON

308

116.0000

392182661925056

09:38:10

XLON

8,572

116.0000

392182661925062

09:38:21

XLON

7,360

115.9800

392182661925086

09:38:21

XLON

1,009

115.9800

392182661925087

09:38:21

XLON

4,819

115.9800

392182661925088

09:38:21

XLON

3,200

115.9800

392182661925089

09:38:21

XLON

3,000

115.9800

392182661925090

09:38:21

XLON

7,384

115.9800

392182661925091

09:38:29

XLON

3,200

115.9600

392182661925112

09:38:29

XLON

2,500

115.9400

392182661925114

09:38:29

XLON

2,500

115.9600

392182661925115

09:38:29

XLON

3,000

115.9600

392182661925116

09:38:29

XLON

3,262

115.9600

392182661925117

09:38:29

XLON

1,306

115.9600

392182661925118

09:38:29

XLON

659

115.9600

392182661925119

09:41:23

XLON

2,180

115.9400

392182661925603

09:41:23

XLON

4,807

115.9400

392182661925604

09:41:23

XLON

2,500

115.9400

392182661925605

09:43:20

XLON

3,914

115.9200

392182661925823

09:43:20

XLON

1,306

115.9200

392182661925825

09:43:20

XLON

2,500

115.9200

392182661925826

09:43:20

XLON

108

115.9200

392182661925827

09:44:31

XLON

4,908

115.9600

392182661926058

09:44:31

XLON

8,315

115.9600

392182661926059

09:44:31

XLON

1,709

115.9600

392182661926062

09:44:31

XLON

3,199

115.9600

392182661926063

09:45:16

XLON

2,500

115.9200

392182661926131

09:45:16

XLON

3,000

115.9200

392182661926132

09:45:18

XLON

1,738

115.9200

392182661926142

09:45:18

XLON

1,919

115.9200

392182661926143

09:45:40

XLON

11,908

115.9600

392182661926182

09:46:51

XLON

2,500

115.9800

392182661926444

09:47:23

XLON

6,491

116.0000

392182661926569

09:47:23

XLON

2,178

116.0000

392182661926570

09:47:23

XLON

2,500

116.0000

392182661926571

09:47:23

XLON

2,500

116.0000

392182661926572

09:47:23

XLON

12,197

116.0000

392182661926573

09:47:27

XLON

1

116.0000

392182661926574

09:47:27

XLON

2,074

116.0000

392182661926575

09:48:02

XLON

10,077

115.9800

392182661926655

09:48:02

XLON

2,972

115.9800

392182661926656

09:48:22

XLON

11,232

115.9800

392182661926733

09:48:22

XLON

2,165

115.9800

392182661926734

09:48:22

XLON

2,500

115.9800

392182661926737

09:48:22

XLON

1,000

115.9800

392182661926738

09:48:22

XLON

3,000

115.9800

392182661926739

09:48:22

XLON

4,732

115.9800

392182661926740

09:49:41

XLON

3,834

116.0000

392182661927017

09:49:41

XLON

622

116.0000

392182661927018

09:49:45

XLON

4,222

116.0000

392182661927034

09:49:45

XLON

2,496

116.0000

392182661927035

09:49:46

XLON

4,222

116.0000

392182661927036

09:49:46

XLON

622

116.0000

392182661927037

09:49:46

XLON

4,681

116.0000

392182661927038

09:49:46

XLON

2,539

116.0000

392182661927039

09:49:47

XLON

3,414

116.0000

392182661927041

09:51:14

XLON

11,813

115.9800

392182661927199

09:51:14

XLON

2,800

115.9800

392182661927202

09:51:14

XLON

3,000

115.9800

392182661927203

09:51:14

XLON

6,013

115.9800

392182661927204

09:51:20

XLON

3,297

115.9800

392182661927228

09:51:20

XLON

2,179

115.9800

392182661927229

09:51:20

XLON

3,000

115.9800

392182661927230

09:51:20

XLON

4,775

115.9800

392182661927231

09:53:29

XLON

9,000

116.0000

392182661927418

09:53:29

XLON

4,903

116.0000

392182661927419

09:53:29

XLON

5,515

116.0000

392182661927421

09:53:29

XLON

674

116.0000

392182661927422

09:53:29

XLON

3,759

116.0000

392182661927423

09:53:29

XLON

9,343

116.0000

392182661927424

09:55:29

XLON

11,075

116.0200

392182661927712

09:55:29

XLON

2,500

116.0200

392182661927713

09:55:29

XLON

2,178

116.0200

392182661927714

09:55:29

XLON

2,631

116.0200

392182661927715

09:56:21

XLON

3,673

116.0200

392182661927823

09:56:21

XLON

614

116.0200

392182661927824

09:56:22

XLON

5,612

116.0200

392182661927825

09:56:25

XLON

159

116.0200

392182661927841

09:56:30

XLON

2,500

116.0200

392182661927857

09:56:30

XLON

3,000

116.0200

392182661927858

09:56:30

XLON

3,866

116.0200

392182661927859

09:56:30

XLON

2,361

116.0200

392182661927860

09:56:32

XLON

1,272

116.0200

392182661927865

09:56:32

XLON

622

116.0200

392182661927866

09:56:34

XLON

1,601

116.0200

392182661927867

09:56:35

XLON

3,620

116.0200

392182661927868

09:56:36

XLON

1,601

116.0200

392182661927869

09:56:36

XLON

309

116.0200

392182661927870

09:56:36

XLON

1,782

116.0200

392182661927871

09:56:36

XLON

273

116.0200

392182661927872

09:57:03

XLON

5,348

116.0200

392182661927934

09:58:33

XLON

12,040

116.0200

392182661928128

09:58:36

XLON

2,235

116.0200

392182661928129

09:58:58

XLON

253

116.0000

392182661928175

09:59:02

XLON

1,006

116.0000

392182661928211

09:59:02

XLON

1,932

116.0000

392182661928212

10:00:14

XLON

2

116.0000

392182661928455

10:00:14

XLON

2,918

115.9800

392182661928458

10:00:14

XLON

7,017

115.9800

392182661928459

10:00:14

XLON

4,035

115.9800

392182661928461

10:00:15

XLON

1,374

115.9400

392182661928468

10:00:15

XLON

3,000

115.9400

392182661928469

10:00:15

XLON

3,635

115.9400

392182661928470

10:02:03

XLON

2

115.9800

392182661928740

10:02:10

XLON

8,856

115.9600

392182661928775

10:03:18

XLON

6,575

115.9800

392182661928898

10:03:18

XLON

5,032

115.9800

392182661928899

10:03:18

XLON

1,374

115.9800

392182661928901

10:03:18

XLON

3,000

115.9800

392182661928902

10:03:18

XLON

9,252

116.0000

392182661928903

10:03:18

XLON

1,374

116.0000

392182661928904

10:03:18

XLON

3,000

116.0000

392182661928905

10:03:18

XLON

379

116.0000

392182661928906

10:03:18

XLON

3,425

116.0000

392182661928907

10:03:18

XLON

1,200

116.0000

392182661928908

10:03:18

XLON

1,200

116.0000

392182661928909

10:03:18

XLON

7,508

116.0000

392182661928910

10:03:18

XLON

2,048

116.0000

392182661928911

10:03:55

XLON

6,196

115.9600

392182661929029

10:03:58

XLON

2,277

116.0000

392182661929039

10:04:02

XLON

1

116.0000

392182661929041

10:05:55

XLON

2,300

116.0000

392182661929380

10:05:55

XLON

1,834

116.0000

392182661929381

10:06:06

XLON

6,702

116.0000

392182661929437

10:06:06

XLON

1,374

116.0200

392182661929441

10:06:06

XLON

3,000

116.0200

392182661929442

10:06:06

XLON

1,200

116.0200

392182661929443

10:06:07

XLON

5,503

116.0200

392182661929444

10:06:07

XLON

3,000

116.0200

392182661929445

10:06:07

XLON

1,374

116.0200

392182661929446

10:06:07

XLON

2,438

116.0200

392182661929447

10:06:07

XLON

900

116.0200

392182661929448

10:06:07

XLON

3,392

116.0200

392182661929449

10:06:08

XLON

4,219

116.0200

392182661929450

10:06:19

XLON

7,344

115.9800

392182661929463

10:07:19

XLON

1,374

115.9800

392182661929595

10:07:19

XLON

1,648

115.9800

392182661929596

10:08:15

XLON

62

115.9800

392182661929793

10:08:51

XLON

11,880

115.9600

392182661930081

10:09:07

XLON

800

115.9600

392182661930103

10:09:07

XLON

11,623

115.9600

392182661930104

10:09:07

XLON

1,375

115.9600

392182661930106

10:09:07

XLON

3,200

115.9600

392182661930107

10:09:07

XLON

7,344

115.9600

392182661930108

10:09:07

XLON

3,000

115.9600

392182661930109

10:09:07

XLON

3,359

115.9600

392182661930110

10:10:30

XLON

13,579

115.9400

392182661930278

10:11:14

XLON

3,136

115.9000

392182661930374

10:12:52

XLON

7,754

115.9400

392182661930608

10:12:52

XLON

3,534

115.9400

392182661930609

10:13:42

XLON

3,404

115.9400

392182661930722

10:14:45

XLON

4,562

115.9200

392182661931055

10:16:03

XLON

1,566

115.9400

392182661931369

10:16:03

XLON

2,800

115.9400

392182661931370

10:17:04

XLON

3,136

115.9400

392182661931650

10:17:07

XLON

2

115.9600

392182661931662

10:17:07

XLON

2,900

115.9600

392182661931663

10:17:07

XLON

3,000

115.9600

392182661931664

10:18:14

XLON

5,331

115.9800

392182661931802

10:18:14

XLON

2,200

115.9800

392182661931803

10:18:14

XLON

2,179

115.9800

392182661931804

10:18:55

XLON

4,000

116.0000

392182661931867

10:18:55

XLON

3,000

116.0000

392182661931868

10:18:55

XLON

40,706

116.0000

392182661931869

10:18:55

XLON

4,000

116.0000

392182661931871

10:18:55

XLON

17,872

116.0000

392182661931872

10:18:56

XLON

4,000

116.0000

392182661931873

10:18:56

XLON

31,524

116.0000

392182661931874

10:18:56

XLON

4,000

116.0000

392182661931875

10:18:56

XLON

2,700

116.0000

392182661931876

10:18:56

XLON

19,584

116.0000

392182661931877

10:19:09

XLON

6,755

115.9600

392182661931913

10:19:26

XLON

86

116.0000

392182661931983

10:19:26

XLON

4,000

116.0000

392182661931984

10:19:26

XLON

34,330

116.0000

392182661931985

10:19:26

XLON

4,000

116.0000

392182661931992

10:19:26

XLON

12,139

116.0000

392182661931993

10:19:30

XLON

7

116.0000

392182661932003

10:19:30

XLON

3,607

116.0000

392182661932004

10:19:47

XLON

5,726

116.0000

392182661932046

10:22:12

XLON

2

116.0200

392182661932317

10:23:48

XLON

12,728

116.1400

392182661932545

10:23:48

XLON

1,372

116.1400

392182661932553

10:23:48

XLON

2,500

116.1400

392182661932554

10:23:48

XLON

3,000

116.1400

392182661932555

10:23:48

XLON

5,856

116.1400

392182661932556

10:23:50

XLON

1,372

116.1400

392182661932559

10:23:50

XLON

3,000

116.1400

392182661932560

10:23:50

XLON

1,885

116.1400

392182661932561

10:24:57

XLON

9,953

116.1200

392182661932670

10:24:57

XLON

1,372

116.1200

392182661932671

10:24:57

XLON

1,372

116.1400

392182661932672

10:24:57

XLON

3,200

116.1400

392182661932673

10:24:57

XLON

3,000

116.1400

392182661932674

10:24:57

XLON

1,200

116.1400

392182661932675

10:24:57

XLON

3,425

116.1400

392182661932676

10:24:57

XLON

1,200

116.1400

392182661932677

10:25:03

XLON

1,696

116.1200

392182661932689

10:25:03

XLON

2,068

116.1200

392182661932687

10:25:04

XLON

518

116.1200

392182661932690

10:27:30

XLON

7,972

116.1000

392182661932893

10:27:32

XLON

3,500

116.1000

392182661932899

10:27:32

XLON

258

116.1000

392182661932900

10:27:32

XLON

3,174

116.1000

392182661932902

10:27:32

XLON

3,174

116.1000

392182661932903

10:27:37

XLON

7,433

116.1000

392182661932911

10:27:37

XLON

3,000

116.1000

392182661932912

10:27:37

XLON

9,890

116.1000

392182661932913

10:27:37

XLON

1,373

116.1000

392182661932914

10:27:37

XLON

435

116.1000

392182661932916

10:27:43

XLON

2

116.1000

392182661932917

10:28:06

XLON

450

116.1000

392182661932973

10:28:38

XLON

1,525

116.1200

392182661933009

10:28:38

XLON

1,784

116.1200

392182661933010

10:29:45

XLON

9,000

116.1000

392182661933109

10:29:45

XLON

260

116.1000

392182661933110

10:29:46

XLON

5,157

116.1000

392182661933115

10:29:46

XLON

2,176

116.1000

392182661933116

10:29:46

XLON

3,000

116.1000

392182661933117

10:29:46

XLON

1,373

116.1000

392182661933118

10:30:42

XLON

6,107

116.0800

392182661933202

10:30:42

XLON

3,000

116.0800

392182661933208

10:30:42

XLON

1,373

116.0800

392182661933209

10:30:42

XLON

2,359

116.0800

392182661933210

10:30:43

XLON

1,819

116.0800

392182661933215

10:30:43

XLON

7,097

116.0800

392182661933216

10:30:43

XLON

2,188

116.0800

392182661933217

10:30:43

XLON

3,000

116.0800

392182661933218

10:30:43

XLON

1,373

116.0800

392182661933219

10:30:43

XLON

1,790

116.0800

392182661933223

10:30:43

XLON

2,325

116.0800

392182661933224

10:30:50

XLON

3,135

116.0600

392182661933249

10:30:50

XLON

1,875

116.0600

392182661933250

10:30:59

XLON

250

116.0600

392182661933279

10:31:02

XLON

10,743

116.0600

392182661933282

10:31:32

XLON

2,300

116.1200

392182661933421

10:31:32

XLON

716

116.1200

392182661933422

10:32:04

XLON

2,700

116.1200

392182661933497

10:32:04

XLON

1,759

116.1200

392182661933498

10:35:02

XLON

1,373

116.1400

392182661933685

10:35:02

XLON

3,000

116.1400

392182661933686

10:35:02

XLON

98

116.1400

392182661933687

10:35:02

XLON

10,049

116.1400

392182661933688

10:35:03

XLON

8,747

116.1400

392182661933689

10:35:03

XLON

2,553

116.1400

392182661933690

10:35:03

XLON

3,000

116.1400

392182661933691

10:35:03

XLON

7,966

116.1400

392182661933694

10:35:03

XLON

3,000

116.1400

392182661933695

10:35:03

XLON

1,373

116.1400

392182661933696

10:35:04

XLON

8,256

116.1400

392182661933697

10:35:04

XLON

3,000

116.1400

392182661933698

10:35:04

XLON

1,373

116.1400

392182661933699

10:35:30

XLON

3,000

116.1000

392182661933782

10:35:30

XLON

3,500

116.1000

392182661933783

10:35:30

XLON

8,321

116.1000

392182661933784

10:35:30

XLON

1,856

116.1000

392182661933785

10:35:52

XLON

13,388

116.0800

392182661933821

10:35:52

XLON

1,373

116.0800

392182661933822

10:35:52

XLON

2,900

116.0800

392182661933823

10:35:52

XLON

3,000

116.0800

392182661933824

10:35:52

XLON

4,466

116.0800

392182661933825

10:36:32

XLON

13,346

116.0400

392182661933892

10:37:25

XLON

3,715

116.0000

392182661933995

10:37:25

XLON

6,361

116.0000

392182661933997

10:39:17

XLON

3,200

115.9600

392182661934151

10:39:17

XLON

64

115.9600

392182661934152

10:41:07

XLON

5,635

115.9800

392182661934365

10:41:07

XLON

4,230

115.9800

392182661934366

10:41:11

XLON

488

115.9800

392182661934377

10:41:53

XLON

11,626

116.0000

392182661934481

10:42:08

XLON

2,426

116.0200

392182661934543

10:42:13

XLON

1,616

116.0200

392182661934573

10:42:16

XLON

12,408

116.0000

392182661934585

10:43:07

XLON

10,914

116.0800

392182661934651

10:43:07

XLON

1,373

116.0800

392182661934653

10:43:07

XLON

2,800

116.0800

392182661934654

10:43:07

XLON

3,000

116.0800

392182661934655

10:43:07

XLON

1,200

116.0800

392182661934656

10:43:07

XLON

8,328

116.0800

392182661934657

10:43:07

XLON

2,533

116.0800

392182661934658

10:43:07

XLON

6,523

116.1000

392182661934659

10:43:07

XLON

3,000

116.1000

392182661934660

10:43:07

XLON

1,373

116.1000

392182661934661

10:43:07

XLON

1,200

116.1000

392182661934662

10:43:07

XLON

1,200

116.1000

392182661934663

10:43:07

XLON

3,588

116.1000

392182661934664

10:43:07

XLON

6,099

116.1000

392182661934665

10:43:12

XLON

1,117

116.1000

392182661934668

10:43:12

XLON

3,792

116.1000

392182661934669

10:43:12

XLON

5,125

116.1000

392182661934670

10:43:12

XLON

2,685

116.1000

392182661934671

10:43:15

XLON

161

116.1000

392182661934679

10:43:15

XLON

2,068

116.1000

392182661934680

10:43:16

XLON

1,518

116.1000

392182661934692

10:43:17

XLON

464

116.1000

392182661934694

10:43:21

XLON

6,356

116.1000

392182661934705

10:43:21

XLON

3,000

116.1000

392182661934706

10:43:21

XLON

2,311

116.1000

392182661934707

10:43:25

XLON

2,600

116.1000

392182661934709

10:43:25

XLON

681

116.1000

392182661934710

10:44:48

XLON

12,233

116.1000

392182661934795

10:44:48

XLON

3,000

116.1200

392182661934803

10:44:48

XLON

1,200

116.1200

392182661934804

10:44:48

XLON

1,200

116.1200

392182661934805

10:44:48

XLON

3,689

116.1200

392182661934806

10:44:54

XLON

11,936

116.0800

392182661934815

10:48:57

XLON

1

116.0600

392182661935579

10:50:01

XLON

2,885

116.0800

392182661935668

10:50:01

XLON

10,657

116.0800

392182661935669

10:50:48

XLON

1,704

116.1400

392182661935787

10:50:48

XLON

5,356

116.1400

392182661935788

10:50:48

XLON

4,515

116.1400

392182661935789

10:53:44

XLON

2,800

116.1800

392182661936039

10:53:44

XLON

9,566

116.1800

392182661936040

10:57:10

XLON

3,399

116.2800

392182661936435

10:57:10

XLON

3,000

116.2800

392182661936436

10:57:10

XLON

1,408

116.2800

392182661936437

10:57:10

XLON

1,370

116.2800

392182661936438

10:57:11

XLON

1,370

116.2800

392182661936441

10:57:11

XLON

3,000

116.2800

392182661936442

10:57:11

XLON

1,200

116.2800

392182661936443

10:57:11

XLON

622

116.2800

392182661936444

10:57:11

XLON

713

116.2800

392182661936445

10:57:11

XLON

582

116.2800

392182661936446

10:57:11

XLON

1,370

116.2800

392182661936447

10:57:12

XLON

360

116.2800

392182661936449

10:57:24

XLON

1,200

116.2800

392182661936451

10:57:24

XLON

2,400

116.2800

392182661936452

10:57:55

XLON

165

116.2800

392182661936500

10:58:00

XLON

325

116.2800

392182661936515

10:58:04

XLON

314

116.2800

392182661936522

10:58:16

XLON

6,610

116.2800

392182661936540

10:58:16

XLON

3,212

116.2600

392182661936545

10:58:16

XLON

1,371

116.2800

392182661936546

10:58:16

XLON

2,027

116.2800

392182661936547

10:58:19

XLON

797

116.2600

392182661936548

10:58:19

XLON

2,170

116.2600

392182661936549

10:58:46

XLON

5,395

116.2600

392182661936584

10:58:46

XLON

1,222

116.2600

392182661936585

10:58:46

XLON

3,200

116.2600

392182661936588

10:58:46

XLON

2,600

116.2600

392182661936589

10:58:46

XLON

3,000

116.2600

392182661936590

10:58:46

XLON

4,645

116.2600

392182661936591

11:00:01

XLON

4,121

116.2600

392182661936734

11:00:01

XLON

1,371

116.2600

392182661936735

11:00:01

XLON

1,193

116.2600

392182661936736

11:00:14

XLON

7,554

116.2600

392182661936751

11:00:14

XLON

5,946

116.2600

392182661936752

11:00:33

XLON

1,975

116.2600

392182661936769

11:00:33

XLON

5,579

116.2600

392182661936770

11:00:33

XLON

6,955

116.2800

392182661936772

11:00:33

XLON

1,371

116.2800

392182661936773

11:00:33

XLON

1,525

116.2800

392182661936774

11:00:33

XLON

3,000

116.2800

392182661936775

11:00:33

XLON

3,523

116.2800

392182661936776

11:00:33

XLON

1,825

116.2800

392182661936777

11:00:35

XLON

8,051

116.2800

392182661936778

11:00:35

XLON

3,000

116.2800

392182661936779

11:00:35

XLON

2,461

116.2800

392182661936780

11:00:38

XLON

3,896

116.2600

392182661936787

11:00:38

XLON

3,000

116.2600

392182661936788

11:00:38

XLON

1,372

116.2600

392182661936789

11:00:38

XLON

6,996

116.2600

392182661936790

11:02:23

XLON

3,852

116.2600

392182661937020

11:02:23

XLON

1,371

116.2600

392182661937021

11:02:28

XLON

2,094

116.2600

392182661937054

11:02:28

XLON

1,371

116.2600

392182661937055

11:02:28

XLON

5,314

116.2600

392182661937056

11:02:28

XLON

7,905

116.2600

392182661937057

11:02:28

XLON

9,860

116.2600

392182661937058

11:04:17

XLON

10,085

116.2600

392182661937258

11:04:17

XLON

1,089

116.2600

392182661937259

11:04:17

XLON

1,371

116.2600

392182661937260

11:04:17

XLON

3,200

116.2600

392182661937261

11:04:17

XLON

18,039

116.2600

392182661937262

11:04:17

XLON

3,000

116.2600

392182661937263

11:04:17

XLON

120

116.2800

392182661937264

11:04:17

XLON

1,371

116.2800

392182661937265

11:04:17

XLON

3,000

116.2800

392182661937266

11:04:17

XLON

4,325

116.2800

392182661937267

11:04:17

XLON

1,200

116.2800

392182661937268

11:04:17

XLON

2,844

116.2800

392182661937269

11:05:20

XLON

6,211

116.3200

392182661937405

11:05:20

XLON

1,371

116.3200

392182661937406

11:05:20

XLON

4,784

116.3200

392182661937407

11:05:20

XLON

3,061

116.3200

392182661937408

11:06:25

XLON

3,200

116.3000

392182661937671

11:06:25

XLON

2,173

116.3000

392182661937672

11:06:25

XLON

3,000

116.3000

392182661937673

11:06:25

XLON

3,761

116.3000

392182661937674

11:07:31

XLON

12,876

116.2600

392182661937830

11:09:23

XLON

5,439

116.1200

392182661938354

11:09:23

XLON

888

116.1200

392182661938356

11:09:23

XLON

2,374

116.1200

392182661938357

11:09:23

XLON

4,892

116.1200

392182661938358

11:10:11

XLON

1,200

116.1000

392182661938529

11:10:11

XLON

3,000

116.1000

392182661938530

11:10:18

XLON

1,200

116.1000

392182661938544

11:10:20

XLON

12,895

116.1000

392182661938587

11:10:40

XLON

9,964

116.1000

392182661938645

11:10:40

XLON

3,000

116.1000

392182661938646

11:10:40

XLON

1

116.1000

392182661938647

11:10:48

XLON

49

116.1200

392182661938668

11:11:10

XLON

3,136

116.1400

392182661938741

11:11:10

XLON

214

116.1400

392182661938742

11:11:10

XLON

5,956

116.1400

392182661938743

11:12:43

XLON

274

116.2000

392182661939008

11:12:44

XLON

2,656

116.2000

392182661939009

11:13:42

XLON

2,051

116.2600

392182661939097

11:13:42

XLON

3,000

116.2600

392182661939098

11:15:10

XLON

2,600

116.2200

392182661939299

11:15:10

XLON

1,371

116.2200

392182661939300

11:15:10

XLON

3,000

116.2200

392182661939301

11:15:10

XLON

1,200

116.2200

392182661939302

11:15:10

XLON

1,200

116.2200

392182661939303

11:15:10

XLON

3,359

116.2200

392182661939304

11:15:10

XLON

823

116.2200

392182661939305

11:15:10

XLON

6,971

116.2400

392182661939291

11:15:54

XLON

3,200

116.2200

392182661939499

11:15:54

XLON

4,097

116.2200

392182661939500

11:15:54

XLON

3,000

116.2200

392182661939501

11:15:54

XLON

1,371

116.2200

392182661939502

11:15:54

XLON

9,480

116.2200

392182661939503

11:15:54

XLON

535

116.2200

392182661939504

11:16:28

XLON

5,084

116.2400

392182661939609

11:16:32

XLON

2,314

116.2400

392182661939616

11:16:32

XLON

3,000

116.2400

392182661939617

11:16:32

XLON

4,019

116.2400

392182661939618

11:16:32

XLON

4,890

116.2400

392182661939619

11:16:35

XLON

3,202

116.2400

392182661939620

11:16:35

XLON

1,893

116.2400

392182661939621

11:16:35

XLON

3,000

116.2400

392182661939622

11:16:37

XLON

4,035

116.2200

392182661939631

11:16:37

XLON

2,547

116.2200

392182661939632

11:16:50

XLON

3,338

116.2200

392182661939664

11:16:50

XLON

5,781

116.2200

392182661939665

11:16:50

XLON

3,408

116.2200

392182661939672

11:17:10

XLON

2,544

116.2000

392182661939699

11:17:10

XLON

3,000

116.2000

392182661939700

11:18:03

XLON

3,732

116.1800

392182661939823

11:18:03

XLON

2,700

116.2000

392182661939824

11:18:03

XLON

72

116.2000

392182661939825

11:18:03

XLON

4,844

116.1800

392182661939821

11:18:03

XLON

5,473

116.1800

392182661939822

11:18:05

XLON

3,000

116.2000

392182661939837

11:18:05

XLON

3,736

116.2000

392182661939838

11:18:05

XLON

1,372

116.2000

392182661939839

11:18:05

XLON

3,327

116.2000

392182661939840

11:18:05

XLON

1,598

116.2000

392182661939841

11:18:06

XLON

6,404

116.2000

392182661939842

11:18:06

XLON

3,000

116.2000

392182661939843

11:18:06

XLON

1,372

116.2000

392182661939844

11:18:07

XLON

66

116.2000

392182661939845

11:18:08

XLON

151

116.2000

392182661939849

11:18:24

XLON

4,036

116.1800

392182661939873

11:18:24

XLON

3,000

116.2000

392182661939883

11:18:24

XLON

6,281

116.2000

392182661939884

11:18:24

XLON

3,327

116.2000

392182661939885

11:18:24

XLON

3,749

116.2000

392182661939886

11:18:29

XLON

74

116.1800

392182661939897

11:18:29

XLON

3,000

116.1800

392182661939898

11:18:29

XLON

4,042

116.1800

392182661939899

11:18:30

XLON

843

116.1800

392182661939911

11:20:30

XLON

2,069

116.0600

392182661940134

11:20:30

XLON

1,028

116.0600

392182661940135

11:20:30

XLON

323

116.0600

392182661940136

11:23:48

XLON

11,985

116.0600

392182661940471

11:23:48

XLON

2,177

116.0600

392182661940472

11:23:58

XLON

12,886

116.1000

392182661940498

11:23:58

XLON

962

116.1000

392182661940501

11:24:35

XLON

2,720

116.1200

392182661940557

11:24:35

XLON

772

116.1200

392182661940558

11:24:38

XLON

2,526

116.1200

392182661940565

11:24:38

XLON

2,550

116.1200

392182661940566

11:29:36

XLON

10,880

116.1600

392182661941175

11:29:37

XLON

3,000

116.1400

392182661941177

11:29:37

XLON

3,327

116.1400

392182661941178

11:29:37

XLON

9,616

116.1400

392182661941179

11:29:39

XLON

564

116.1400

392182661941181

11:29:39

XLON

1,372

116.1400

392182661941182

11:29:39

XLON

2,340

116.1400

392182661941183

11:29:39

XLON

1,889

116.1400

392182661941184

11:29:39

XLON

3,000

116.1400

392182661941185

11:29:39

XLON

3,327

116.1400

392182661941186

11:29:40

XLON

1,545

116.1400

392182661941187

11:29:40

XLON

1,372

116.1400

392182661941188

11:29:40

XLON

4,440

116.1400

392182661941189

11:29:40

XLON

3,000

116.1400

392182661941190

11:29:42

XLON

2,658

116.1400

392182661941191

11:29:42

XLON

320

116.1400

392182661941192

11:29:44

XLON

341

116.1400

392182661941193

11:29:46

XLON

342

116.1400

392182661941194

11:29:49

XLON

3,878

116.1400

392182661941197

11:30:16

XLON

123

116.1800

392182661941249

11:30:16

XLON

1,525

116.1800

392182661941250

11:31:30

XLON

11,110

116.1600

392182661941345

11:31:30

XLON

1,372

116.1600

392182661941352

11:31:30

XLON

2,505

116.1600

392182661941353

11:31:31

XLON

1,976

116.1600

392182661941354

11:31:31

XLON

3,876

116.1400

392182661941369

11:33:22

XLON

3,170

116.1200

392182661941512

11:33:22

XLON

1,372

116.1400

392182661941517

11:33:22

XLON

3,523

116.1400

392182661941518

11:33:22

XLON

5,576

116.1400

392182661941519

11:33:22

XLON

379

116.1400

392182661941520

11:33:22

XLON

1,200

116.1400

392182661941521

11:33:22

XLON

7,351

116.1400

392182661941522

11:34:02

XLON

9,718

116.1400

392182661941592

11:34:02

XLON

2,994

116.1400

392182661941593

11:34:04

XLON

2,354

116.1400

392182661941608

11:34:04

XLON

1,372

116.1400

392182661941609

11:34:04

XLON

3,000

116.1400

392182661941610

11:39:24

XLON

608

116.1200

392182661942010

11:39:24

XLON

9,110

116.1200

392182661942011

11:39:24

XLON

2,934

116.1200

392182661942016

11:39:25

XLON

2,166

116.1200

392182661942018

11:39:25

XLON

3,000

116.1200

392182661942019

11:39:25

XLON

12,791

116.1200

392182661942020

11:39:25

XLON

2,569

116.1200

392182661942021

11:39:27

XLON

1,771

116.1200

392182661942022

11:39:27

XLON

959

116.1200

392182661942023

11:39:27

XLON

1,540

116.1200

392182661942024

11:39:27

XLON

2,565

116.1200

392182661942025

11:39:28

XLON

416

116.1000

392182661942032

11:41:02

XLON

1,674

116.0800

392182661942155

11:41:02

XLON

9,768

116.0800

392182661942156

11:42:22

XLON

11,291

116.0600

392182661942235

11:42:22

XLON

1,375

116.0600

392182661942246

11:42:22

XLON

9,916

116.0600

392182661942252

11:49:12

XLON

4,536

116.0400

392182661942854

11:49:12

XLON

2,068

116.0200

392182661942866

11:49:12

XLON

3,000

116.0400

392182661942867

11:49:12

XLON

1,374

116.0400

392182661942868

11:49:12

XLON

3,254

116.0400

392182661942869

11:49:13

XLON

1,341

116.0400

392182661942873

11:49:13

XLON

1,108

116.0200

392182661942870

11:49:13

XLON

2,291

116.0200

392182661942871

11:49:38

XLON

6,416

116.0200

392182661942952

11:49:38

XLON

291

116.0200

392182661942954

11:50:35

XLON

8,357

116.0600

392182661943018

11:50:35

XLON

3,000

116.0600

392182661943020

11:50:35

XLON

1,373

116.0600

392182661943021

11:51:21

XLON

13,644

116.0400

392182661943112

11:51:21

XLON

3,000

116.0400

392182661943124

11:51:54

XLON

10,305

116.0400

392182661943193

11:54:00

XLON

3,854

116.0600

392182661943431

11:54:00

XLON

3,854

116.0600

392182661943436

11:54:00

XLON

295

116.0600

392182661943437

11:54:00

XLON

3,100

116.0600

392182661943438

11:54:00

XLON

134

116.0600

392182661943439

11:54:24

XLON

618

116.0600

392182661943512

11:54:56

XLON

9,895

116.0600

392182661943564

11:54:56

XLON

2,400

116.0600

392182661943566

11:54:56

XLON

1,191

116.0600

392182661943567

11:55:16

XLON

2,300

116.0600

392182661943619

11:55:16

XLON

3,000

116.0600

392182661943620

11:55:16

XLON

1,374

116.0600

392182661943621

11:55:16

XLON

7,636

116.0600

392182661943622

11:55:22

XLON

7,156

116.0600

392182661943626

11:56:00

XLON

3,709

116.0800

392182661943708

11:56:08

XLON

3,895

116.0800

392182661943724

11:56:08

XLON

3,411

116.0800

392182661943722

11:56:08

XLON

7,894

116.0800

392182661943723

11:57:30

XLON

4,416

116.0600

392182661943904

11:57:32

XLON

3,000

116.0600

392182661943913

11:57:32

XLON

1,373

116.0600

392182661943914

11:57:32

XLON

2,369

116.0600

392182661943915

11:57:32

XLON

7,164

116.0600

392182661943916

11:57:32

XLON

7,600

116.0600

392182661943917

11:57:34

XLON

3,000

116.0600

392182661943918

11:57:34

XLON

1,938

116.0600

392182661943919

11:57:34

XLON

1,848

116.0600

392182661943920

11:57:34

XLON

2,427

116.0600

392182661943921

11:57:35

XLON

1,653

116.0600

392182661943923

11:57:35

XLON

3,000

116.0600

392182661943924

11:57:36

XLON

31

116.0600

392182661943925

11:57:39

XLON

3,656

116.0600

392182661943926

11:58:18

XLON

7,645

116.0600

392182661944023

11:58:18

XLON

1,639

116.0600

392182661944072

11:58:31

XLON

722

116.0600

392182661944150

11:58:31

XLON

3,361

116.0600

392182661944151

11:58:31

XLON

6,739

116.0600

392182661944152

11:58:31

XLON

722

116.0600

392182661944153

12:00:02

XLON

9,113

116.0400

392182661944385

12:00:02

XLON

10,000

116.0400

392182661944386

12:00:02

XLON

7,053

116.0400

392182661944387

12:00:02

XLON

6,812

116.0600

392182661944388

12:00:02

XLON

3,588

116.0600

392182661944389

12:00:02

XLON

3,000

116.0600

392182661944390

12:00:02

XLON

1,200

116.0600

392182661944391

12:00:02

XLON

1,200

116.0600

392182661944392

12:00:02

XLON

408

116.0600

392182661944393

12:00:02

XLON

7,053

116.0600

392182661944394

12:00:02

XLON

4,481

116.0600

392182661944395

12:00:04

XLON

3,175

116.0600

392182661944403

12:00:04

XLON

6,475

116.0600

392182661944404

12:02:30

XLON

3,355

116.0400

392182661944678

12:02:44

XLON

13,142

116.0400

392182661944705

12:02:44

XLON

822

116.0400

392182661944706

12:02:44

XLON

5,255

116.0400

392182661944708

12:02:47

XLON

1,374

116.0200

392182661944720

12:02:47

XLON

1,850

116.0200

392182661944721

12:02:53

XLON

3,000

116.0000

392182661944737

12:02:53

XLON

3,327

116.0000

392182661944738

12:02:53

XLON

4,949

116.0000

392182661944739

12:02:53

XLON

2,424

116.0000

392182661944740

12:03:18

XLON

3,967

115.9600

392182661944803

12:03:22

XLON

7,246

115.9600

392182661944811

12:03:22

XLON

1,374

115.9600

392182661944813

12:03:22

XLON

3,200

115.9600

392182661944814

12:03:22

XLON

134

115.9600

392182661944815

12:03:41

XLON

10,988

116.0400

392182661944858

12:03:41

XLON

3,000

116.0400

392182661944860

12:03:41

XLON

2,269

116.0400

392182661944861

12:03:41

XLON

1,374

116.0400

392182661944862

12:03:41

XLON

3,555

116.0400

392182661944863

12:03:41

XLON

9,000

116.0400

392182661944864

12:03:41

XLON

2,932

116.0400

392182661944865

12:03:42

XLON

2,398

116.0400

392182661944866

12:03:42

XLON

622

116.0400

392182661944867

12:05:09

XLON

2,395

116.0400

392182661945033

12:05:09

XLON

9,417

116.0400

392182661945034

12:05:09

XLON

3,000

116.0400

392182661945035

12:05:09

XLON

2,942

116.0400

392182661945036

12:05:12

XLON

343

116.0400

392182661945047

12:05:18

XLON

86

116.0400

392182661945063

12:07:21

XLON

2,464

116.1000

392182661945342

12:07:21

XLON

2,089

116.1000

392182661945343

12:07:21

XLON

15,951

116.1000

392182661945344

12:07:36

XLON

13,772

116.0800

392182661945358

12:09:18

XLON

12,245

116.0600

392182661945530

12:11:23

XLON

3,088

116.0400

392182661945808

12:11:23

XLON

5,680

116.0400

392182661945812

12:11:23

XLON

5,281

116.0400

392182661945813

12:11:23

XLON

3,100

116.0400

392182661945814

12:13:32

XLON

6,515

116.0200

392182661945959

12:13:33

XLON

5,856

116.0200

392182661945971

12:13:33

XLON

3,036

116.0200

392182661945978

12:13:33

XLON

3,768

116.0200

392182661945979

12:13:34

XLON

2,100

116.0200

392182661945980

12:13:34

XLON

1,247

116.0200

392182661945981

12:13:52

XLON

8,449

116.0200

392182661946012

12:13:52

XLON

4,923

116.0200

392182661946013

12:13:52

XLON

8,288

116.0200

392182661946014

12:13:54

XLON

5,552

116.0000

392182661946025

12:13:57

XLON

7,545

116.0000

392182661946028

12:15:28

XLON

2,200

115.9400

392182661946273

12:15:28

XLON

3,000

115.9400

392182661946274

12:15:28

XLON

1,374

115.9400

392182661946275

12:15:28

XLON

1,200

115.9400

392182661946276

12:15:28

XLON

6,800

115.9400

392182661946277

12:15:28

XLON

4,835

115.9400

392182661946278

12:17:04

XLON

2,918

116.0400

392182661946457

12:17:04

XLON

876

116.0400

392182661946458

12:17:41

XLON

6,608

116.0400

392182661946489

12:17:41

XLON

2,083

116.0400

392182661946490

12:17:41

XLON

3,200

116.0400

392182661946495

12:17:41

XLON

1,373

116.0400

392182661946496

12:17:41

XLON

2,035

116.0400

392182661946497

12:17:42

XLON

3,000

116.0400

392182661946499

12:17:42

XLON

3,094

116.0400

392182661946500

12:20:04

XLON

3,224

116.0800

392182661946780

12:20:04

XLON

2,800

116.0800

392182661946789

12:20:04

XLON

1,625

116.0800

392182661946790

12:20:06

XLON

1,375

116.0800

392182661946793

12:20:06

XLON

2,950

116.0800

392182661946794

12:20:06

XLON

4,754

116.0800

392182661946795

12:20:06

XLON

4,075

116.0800

392182661946796

12:21:37

XLON

2,296

116.1000

392182661946912

12:21:37

XLON

2,236

116.1000

392182661946913

12:21:37

XLON

4,886

116.1000

392182661946914

12:22:02

XLON

12,452

116.1200

392182661946969

12:22:31

XLON

10,791

116.1200

392182661947029

12:22:31

XLON

3,000

116.1200

392182661947034

12:22:31

XLON

2,348

116.1200

392182661947035

12:22:39

XLON

3,633

116.1200

392182661947044

12:22:39

XLON

2,700

116.1200

392182661947046

12:22:40

XLON

5,564

116.1200

392182661947047

12:22:40

XLON

3,622

116.1200

392182661947048

12:23:26

XLON

5,079

116.1200

392182661947162

12:23:26

XLON

8,766

116.1200

392182661947163

12:23:26

XLON

3,000

116.1200

392182661947171

12:23:26

XLON

1,373

116.1200

392182661947172

12:23:26

XLON

706

116.1200

392182661947173

12:24:06

XLON

8,796

116.1000

392182661947295

12:24:06

XLON

1,373

116.1000

392182661947300

12:24:06

XLON

3,200

116.1000

392182661947301

12:24:06

XLON

2,781

116.1000

392182661947302

12:26:10

XLON

3,000

116.0200

392182661947567

12:26:50

XLON

3,000

116.0200

392182661947604

12:26:50

XLON

254

116.0200

392182661947605

12:28:08

XLON

2,100

116.0000

392182661947695

12:28:08

XLON

3,000

116.0000

392182661947696

12:28:08

XLON

417

116.0000

392182661947697

12:28:11

XLON

373

116.0200

392182661947710

12:28:11

XLON

2,923

116.0200

392182661947711

12:28:11

XLON

7,542

116.0200

392182661947712

12:28:11

XLON

861

116.0200

392182661947713

12:28:11

XLON

3,000

116.0200

392182661947714

12:28:12

XLON

2,045

116.0200

392182661947715

12:28:12

XLON

2,390

116.0200

392182661947716

12:28:13

XLON

377

116.0200

392182661947717

12:28:14

XLON

1,200

116.0200

392182661947718

12:28:14

XLON

3,100

116.0200

392182661947719

12:28:14

XLON

539

116.0200

392182661947720

12:29:01

XLON

3,000

116.0400

392182661947776

12:29:01

XLON

2,953

116.0400

392182661947777

12:29:01

XLON

1,374

116.0400

392182661947778

12:29:01

XLON

1,167

116.0400

392182661947779

12:29:02

XLON

2,415

116.0400

392182661947797

12:30:06

XLON

3,000

116.0400

392182661947889

12:30:11

XLON

2,317

116.0400

392182661947905

12:30:11

XLON

2,877

116.0400

392182661947906

12:30:11

XLON

2,458

116.0400

392182661947907

12:30:12

XLON

43

116.0400

392182661947911

12:30:13

XLON

6,300

116.0600

392182661947921

12:30:13

XLON

20,519

116.0600

392182661947922

12:30:14

XLON

2,937

116.0400

392182661947925

12:30:16

XLON

13,938

116.0200

392182661947935

12:31:19

XLON

11,179

116.0200

392182661947981

12:31:19

XLON

1,374

116.0200

392182661947983

12:31:19

XLON

2,500

116.0200

392182661947984

12:31:19

XLON

3,000

116.0200

392182661947985

12:31:19

XLON

3,300

116.0200

392182661947986

12:31:19

XLON

1,200

116.0200

392182661947987

12:31:19

XLON

7,271

116.0200

392182661947988

12:31:19

XLON

3,014

116.0200

392182661947989

12:33:25

XLON

8,970

116.0200

392182661948171

12:33:25

XLON

8,970

116.0200

392182661948178

12:33:37

XLON

11,784

116.0000

392182661948234

12:33:37

XLON

3,000

116.0000

392182661948235

12:33:37

XLON

2,068

116.0000

392182661948236

12:33:37

XLON

3,262

116.0000

392182661948237

12:33:37

XLON

1,348

115.9800

392182661948240

12:33:37

XLON

1,181

115.9800

392182661948241

12:33:37

XLON

587

115.9800

392182661948242

12:34:43

XLON

1,535

115.9800

392182661948358

12:35:15

XLON

3,302

116.0000

392182661948431

12:35:15

XLON

10,158

116.0000

392182661948432

12:35:15

XLON

3,200

116.0000

392182661948434

12:35:15

XLON

176

116.0000

392182661948435

12:35:37

XLON

3,878

115.9800

392182661948476

12:35:37

XLON

6,254

115.9800

392182661948477

12:35:38

XLON

63

115.9800

392182661948481

12:35:38

XLON

66

115.9800

392182661948482

12:35:51

XLON

6,535

115.9800

392182661948492

12:35:51

XLON

3,200

115.9800

392182661948494

12:35:51

XLON

3,000

115.9800

392182661948495

12:35:51

XLON

697

115.9800

392182661948496

12:35:56

XLON

10,341

115.9600

392182661948512

12:35:56

XLON

3,000

115.9600

392182661948513

12:35:56

XLON

4,000

115.9600

392182661948514

12:35:56

XLON

2,000

115.9600

392182661948515

12:35:56

XLON

1,341

115.9600

392182661948516

12:37:33

XLON

3,015

115.9200

392182661948671

12:37:33

XLON

2,286

115.9200

392182661948672

12:37:33

XLON

2,340

115.9200

392182661948673

12:37:43

XLON

8,001

115.9000

392182661948691

12:37:43

XLON

1

115.9000

392182661948692

12:37:43

XLON

3,000

115.9000

392182661948693

12:37:43

XLON

1,375

115.9000

392182661948694

12:37:43

XLON

3,626

115.9000

392182661948695

12:40:00

XLON

4,100

115.8600

392182661948874

12:40:00

XLON

614

115.8600

392182661948875

12:40:04

XLON

2,780

115.8600

392182661948890

12:40:52

XLON

5,295

115.9000

392182661948982

12:40:52

XLON

1,606

115.9000

392182661948983

12:40:52

XLON

6,596

115.9000

392182661948980

12:41:22

XLON

4,333

115.8800

392182661949012

12:41:45

XLON

1,807

115.8800

392182661949066

12:41:46

XLON

2,928

115.8800

392182661949067

12:41:46

XLON

5,357

115.8800

392182661949068

12:41:46

XLON

2,388

115.8800

392182661949069

12:43:23

XLON

1,940

115.8600

392182661949198

12:43:23

XLON

10,917

115.8600

392182661949199

12:43:41

XLON

2,972

115.8400

392182661949216

12:43:41

XLON

2,772

115.8400

392182661949217

12:43:41

XLON

1,376

115.8400

392182661949218

12:43:41

XLON

3,000

115.8400

392182661949219

12:43:41

XLON

1,150

115.8400

392182661949220

12:45:47

XLON

12,657

115.8600

392182661949498

12:45:47

XLON

3,000

115.8600

392182661949501

12:47:59

XLON

3,457

115.8600

392182661949696

12:47:59

XLON

1,376

115.8600

392182661949697

12:47:59

XLON

3,000

115.8600

392182661949698

12:48:04

XLON

3,000

115.8600

392182661949703

12:48:04

XLON

2,445

115.8600

392182661949704

12:48:04

XLON

1,447

115.8600

392182661949705

12:48:04

XLON

2,231

115.8600

392182661949706

12:48:04

XLON

1,200

115.8600

392182661949707

12:49:14

XLON

3,000

115.8000

392182661949856

12:49:15

XLON

2,994

115.8000

392182661949857

12:49:16

XLON

2,227

115.8000

392182661949858

12:49:17

XLON

1,817

115.8000

392182661949860

12:50:02

XLON

115

115.8200

392182661949942

12:50:04

XLON

172

115.8200

392182661949961

12:50:30

XLON

3,000

115.8200

392182661950038

12:50:30

XLON

2,715

115.8200

392182661950039

12:51:12

XLON

2,904

115.8600

392182661950142

12:51:12

XLON

3,000

115.8600

392182661950143

12:51:12

XLON

1,375

115.8600

392182661950144

12:51:17

XLON

2,963

115.8600

392182661950146

12:51:20

XLON

2,424

115.8600

392182661950163

12:51:47

XLON

1,376

115.8600

392182661950202

12:51:47

XLON

3,000

115.8600

392182661950203

12:55:11

XLON

3,000

115.9400

392182661950543

12:55:11

XLON

2,847

115.9400

392182661950544

12:55:11

XLON

10,977

115.9200

392182661950549

12:55:12

XLON

331

115.9200

392182661950555

12:55:12

XLON

3,000

115.9200

392182661950556

12:55:12

XLON

1,375

115.9200

392182661950557

12:55:13

XLON

4,676

115.9200

392182661950563

12:55:13

XLON

3,000

115.9200

392182661950564

12:55:14

XLON

3,812

115.9200

392182661950568

12:55:14

XLON

24

115.9200

392182661950569

12:55:19

XLON

2,389

115.9000

392182661950594

12:55:19

XLON

3,125

115.9000

392182661950595

12:55:19

XLON

3,000

115.9000

392182661950596

12:55:20

XLON

2,556

115.9000

392182661950609

12:55:20

XLON

3,000

115.9000

392182661950610

12:55:29

XLON

318

115.9000

392182661950626

12:55:29

XLON

3,000

115.9000

392182661950627

12:55:29

XLON

1,375

115.9000

392182661950628

12:55:29

XLON

8,328

115.9000

392182661950629

12:55:32

XLON

2,890

115.9000

392182661950647

12:55:32

XLON

3,000

115.9000

392182661950648

12:55:33

XLON

3,000

115.8800

392182661950670

12:55:33

XLON

2,364

115.9000

392182661950671

12:55:33

XLON

3,000

115.9000

392182661950672

12:55:33

XLON

1,375

115.9000

392182661950673

12:55:33

XLON

6,323

115.9000

392182661950674

12:55:33

XLON

640

115.9000

392182661950675

12:55:33

XLON

3,262

115.9000

392182661950676

12:55:33

XLON

1,200

115.9000

392182661950677

12:55:33

XLON

1,200

115.9000

392182661950678

12:55:33

XLON

2,434

115.9000

392182661950679

12:55:33

XLON

2,401

115.9000

392182661950680

12:55:35

XLON

3,000

115.9000

392182661950688

12:55:35

XLON

385

115.9000

392182661950689

12:55:35

XLON

1,934

115.9000

392182661950690

12:55:35

XLON

3,000

115.9000

392182661950691

12:55:35

XLON

1,375

115.9000

392182661950692

12:55:35

XLON

2,179

115.9000

392182661950693

12:55:35

XLON

2,881

115.9000

392182661950694

12:55:35

XLON

99

115.9000

392182661950695

12:55:36

XLON

2,238

115.9000

392182661950699

12:55:36

XLON

2,357

115.9000

392182661950700

12:55:36

XLON

1,576

115.9000

392182661950701

12:55:36

XLON

1,375

115.9000

392182661950702

12:56:12

XLON

1,558

115.8800

392182661950750

12:57:03

XLON

12,860

115.8800

392182661950815

12:57:03

XLON

2,800

115.8800

392182661950820

12:57:03

XLON

1,347

115.8800

392182661950821

12:57:12

XLON

1,640

115.8800

392182661950862

12:57:12

XLON

2,111

115.8800

392182661950863

12:57:17

XLON

2,997

115.8800

392182661950874

12:57:22

XLON

6,650

115.8800

392182661950886

12:57:24

XLON

2,274

115.8800

392182661950887

12:57:27

XLON

1,860

115.8800

392182661950893

12:58:44

XLON

13,917

115.8600

392182661951028

12:59:37

XLON

3,787

115.8800

392182661951156

13:00:21

XLON

3,200

115.9000

392182661951266

13:01:09

XLON

6,075

115.8800

392182661951369

13:01:09

XLON

2,800

115.8800

392182661951372

13:01:09

XLON

608

115.8800

392182661951373

13:01:09

XLON

3,000

115.8800

392182661951374

13:01:09

XLON

2,015

115.8800

392182661951375

13:01:09

XLON

1,627

115.8800

392182661951376

13:01:09

XLON

2,943

115.8800

392182661951377

13:01:11

XLON

3,000

115.8600

392182661951390

13:01:11

XLON

1,375

115.8600

392182661951391

13:01:11

XLON

8,328

115.8600

392182661951392

13:01:11

XLON

4,783

115.8600

392182661951393

13:01:12

XLON

30

115.8600

392182661951419

13:01:12

XLON

1,741

115.8600

392182661951420

13:01:13

XLON

1,568

115.8800

392182661951436

13:01:13

XLON

3,080

115.8800

392182661951437

13:01:14

XLON

155

115.8600

392182661951440

13:01:50

XLON

3,149

115.8600

392182661951551

13:01:50

XLON

2,471

115.8600

392182661951552

13:01:50

XLON

4,013

115.8600

392182661951554

13:02:05

XLON

319

115.8800

392182661951596

13:02:05

XLON

1,996

115.8800

392182661951597

13:02:05

XLON

3,076

115.8800

392182661951598

13:02:29

XLON

13,449

115.8800

392182661951723

13:02:29

XLON

3,200

115.8800

392182661951724

13:02:30

XLON

334

115.8800

392182661951725

13:02:30

XLON

9,000

115.8800

392182661951726

13:02:30

XLON

915

115.8800

392182661951727

13:03:00

XLON

2,904

115.8000

392182661951779

13:03:01

XLON

87

115.7800

392182661951781

13:03:01

XLON

3,000

115.7800

392182661951782

13:03:01

XLON

3,000

115.8000

392182661951783

13:03:01

XLON

3,200

115.8000

392182661951784

13:03:01

XLON

1,884

115.8000

392182661951785

13:03:55

XLON

1,940

115.7600

392182661951924

13:03:55

XLON

10,866

115.7600

392182661951925

13:04:15

XLON

3,080

115.7600

392182661951968

13:05:07

XLON

10,440

115.7800

392182661952099

13:05:07

XLON

2,034

115.7800

392182661952100

13:05:19

XLON

3,080

115.7000

392182661952154

13:05:19

XLON

2,565

115.7000

392182661952155

13:05:37

XLON

786

115.7000

392182661952170

13:05:37

XLON

2,100

115.7000

392182661952171

13:05:37

XLON

3,000

115.7000

392182661952172

13:05:37

XLON

545

115.7000

392182661952173

13:06:15

XLON

2,155

115.7000

392182661952315

13:07:12

XLON

3,080

115.7000

392182661952486

13:07:12

XLON

8,349

115.7000

392182661952487

13:07:12

XLON

3,200

115.7000

392182661952489

13:07:12

XLON

2,035

115.7000

392182661952490

13:07:12

XLON

2,600

115.6800

392182661952494

13:07:12

XLON

3,000

115.6800

392182661952495

13:07:12

XLON

1,377

115.6800

392182661952496

13:07:12

XLON

4,013

115.6800

392182661952497

13:07:12

XLON

505

115.6800

392182661952498

13:08:12

XLON

8

115.6400

392182661952636

13:08:35

XLON

5,597

115.6400

392182661952685

13:08:35

XLON

1,378

115.6400

392182661952692

13:08:35

XLON

3,000

115.6400

392182661952693

13:08:35

XLON

1,423

115.6400

392182661952694

13:11:16

XLON

3,080

115.6200

392182661953079

13:11:16

XLON

3,015

115.6200

392182661953080

13:11:18

XLON

142

115.6200

392182661953090

13:11:19

XLON

2,917

115.6200

392182661953091

13:11:30

XLON

538

115.6400

392182661953106

13:11:32

XLON

4,364

115.6400

392182661953109

13:12:36

XLON

5,719

115.7200

392182661953241

13:12:36

XLON

4,262

115.7200

392182661953242

13:12:36

XLON

3,000

115.7200

392182661953246

13:12:36

XLON

2,375

115.7200

392182661953247

13:12:38

XLON

1,805

115.6800

392182661953255

13:12:38

XLON

9,004

115.6800

392182661953256

13:12:38

XLON

1,805

115.6800

392182661953257

13:12:50

XLON

3,000

115.7000

392182661953274

13:14:03

XLON

3,000

115.7000

392182661953446

13:14:03

XLON

5,038

115.7000

392182661953447

13:14:03

XLON

3,656

115.7000

392182661953448

13:14:07

XLON

1

115.7200

392182661953486

13:15:00

XLON

8,506

115.7200

392182661953618

13:15:00

XLON

4,893

115.7200

392182661953619

13:15:04

XLON

3,000

115.7200

392182661953636

13:15:35

XLON

5,740

115.7200

392182661953704

13:15:35

XLON

4,825

115.7200

392182661953705

13:15:35

XLON

3,200

115.7200

392182661953706

13:15:35

XLON

2,700

115.7200

392182661953707

13:15:35

XLON

2,840

115.7200

392182661953708

13:15:35

XLON

3,200

115.7000

392182661953712

13:15:35

XLON

9,919

115.7000

392182661953713

13:15:35

XLON

3,000

115.7000

392182661953714

13:15:35

XLON

459

115.7000

392182661953715

13:18:36

XLON

3,746

115.7000

392182661954070

13:18:36

XLON

1,377

115.7000

392182661954073

13:18:36

XLON

3,200

115.7000

392182661954074

13:18:36

XLON

1,200

115.7000

392182661954075

13:18:36

XLON

3,555

115.7000

392182661954076

13:19:01

XLON

7,013

115.6800

392182661954163

13:19:01

XLON

3,668

115.6800

392182661954164

13:19:16

XLON

3,200

115.6600

392182661954230

13:19:16

XLON

3,000

115.6600

392182661954231

13:19:16

XLON

1,379

115.6600

392182661954232

13:19:16

XLON

918

115.6600

392182661954233

13:19:58

XLON

4,438

115.6200

392182661954346

13:21:52

XLON

3,284

115.6800

392182661954624

13:21:52

XLON

9,858

115.6800

392182661954625

13:21:54

XLON

3,284

115.6800

392182661954633

13:22:16

XLON

7,041

115.6600

392182661954666

13:22:32

XLON

4,123

115.6600

392182661954768

13:22:32

XLON

3,000

115.6600

392182661954771

13:22:52

XLON

568

115.6600

392182661954860

13:23:02

XLON

1,723

115.6600

392182661954873

13:23:02

XLON

2,895

115.6600

392182661954874

13:23:22

XLON

3,000

115.6400

392182661954931

13:23:22

XLON

704

115.6400

392182661954932

13:24:37

XLON

2,560

115.6800

392182661955147

13:24:37

XLON

9,661

115.6800

392182661955148

13:24:44

XLON

4,423

115.6400

392182661955194

13:24:44

XLON

3,000

115.6400

392182661955195

13:24:44

XLON

1,610

115.6400

392182661955196

13:25:14

XLON

7,356

115.6200

392182661955353

13:25:14

XLON

5,056

115.6200

392182661955354

13:25:15

XLON

613

115.6200

392182661955362

13:25:15

XLON

5,171

115.6200

392182661955363

13:25:15

XLON

3,448

115.6200

392182661955364

13:28:26

XLON

8,254

115.6200

392182661955820

13:28:26

XLON

1,635

115.6200

392182661955821

13:29:43

XLON

3,846

115.6200

392182661955992

13:30:25

XLON

3,000

115.7200

392182661956204

13:30:25

XLON

2,002

115.7200

392182661956205

13:30:26

XLON

3,000

115.7200

392182661956213

13:30:26

XLON

975

115.7200

392182661956214

13:30:26

XLON

2,385

115.7200

392182661956215

13:31:13

XLON

13,178

115.7800

392182661956367

13:31:13

XLON

3,000

115.7800

392182661956369

13:31:16

XLON

3,000

115.7800

392182661956386

13:31:16

XLON

4,242

115.7800

392182661956387

13:31:16

XLON

1,984

115.7800

392182661956388

13:31:16

XLON

2,386

115.7800

392182661956389

13:31:49

XLON

1,683

115.7800

392182661956478

13:31:49

XLON

7,706

115.7800

392182661956479

13:32:03

XLON

3,000

115.7800

392182661956508

13:32:22

XLON

10,406

115.7600

392182661956553

13:32:22

XLON

3,000

115.7600

392182661956554

13:32:22

XLON

1,376

115.7600

392182661956555

13:32:22

XLON

4,839

115.7600

392182661956556

13:32:22

XLON

3,200

115.7600

392182661956557

13:32:22

XLON

3,976

115.7600

392182661956558

13:32:22

XLON

1,376

115.7800

392182661956559

13:32:22

XLON

441

115.7800

392182661956560

13:32:22

XLON

3,976

115.7800

392182661956561

13:32:22

XLON

3,411

115.7800

392182661956562

13:32:42

XLON

11,015

115.7400

392182661956605

13:32:43

XLON

10,886

115.7200

392182661956653

13:32:43

XLON

11,076

115.7200

392182661956657

13:33:24

XLON

4,313

115.7800

392182661956811

13:33:24

XLON

7,826

115.7800

392182661956812

13:35:47

XLON

3,518

115.7600

392182661957080

13:35:59

XLON

5,824

115.7400

392182661957103

13:38:19

XLON

306

115.7400

392182661957395

13:38:19

XLON

11,641

115.7400

392182661957396

13:38:27

XLON

1,378

115.7400

392182661957411

13:38:27

XLON

3,000

115.7400

392182661957412

13:38:27

XLON

11,711

115.7400

392182661957410

13:40:28

XLON

8,002

115.7800

392182661957681

13:40:28

XLON

4,514

115.7800

392182661957682

13:40:28

XLON

3,000

115.7800

392182661957690

13:40:28

XLON

7,449

115.7800

392182661957691

13:40:28

XLON

2,532

115.7800

392182661957692

13:41:49

XLON

4,859

115.7400

392182661957864

13:41:49

XLON

1,035

115.7400

392182661957865

13:41:49

XLON

2,320

115.7400

392182661957866

13:41:49

XLON

5,083

115.7400

392182661957867

13:43:45

XLON

13,571

115.7600

392182661958177

13:43:45

XLON

3,200

115.7600

392182661958179

13:43:45

XLON

3,000

115.7600

392182661958180

13:43:45

XLON

3,976

115.7600

392182661958181

13:43:45

XLON

3,395

115.7600

392182661958182

13:45:31

XLON

3,200

115.8000

392182661958448

13:45:31

XLON

1,377

115.8000

392182661958449

13:45:31

XLON

3,000

115.8000

392182661958450

13:46:17

XLON

1,973

115.7800

392182661958567

 

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 [email protected] 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
 
 
POSSFFFMIEFSEDU

a d v e r t i s e m e n t