Information  X 
Enter a valid email address

Vodafone Group Plc (VOD)

  Print          Annual reports

Tuesday 08 February, 2022

Vodafone Group Plc

Transaction in Own Shares

RNS Number : 0808B
Vodafone Group Plc
08 February 2022
 

8 February 2022

Vodafone Group Plc ('Vodafone')

ISIN Code: GB00BH4HKS39 

Transaction in Own Shares

Vodafone announces that it has purchased the following number of its ordinary shares of 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 17 November 2021 (the 'Programme'). The sole purpose of this Programme is to reduce the issued share capital of Vodafone to partially offset the increase in the issued share capital as a result of the maturing of the first tranche of a two-tranche mandatory convertible bond ('MCB') issued by Vodafone in March 2019.

Date of purchase:

8 February 2022

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

5,706,084

Highest price paid per share (pence):

138.86

Lowest price paid per share (pence):

136.46

Volume weighted average price paid per share (pence):

137.39


Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,798,674,819 of its ordinary shares in treasury and has 27,018,953,049 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 8 February 2022 Goldman Sachs (as principal) elected to purchase 5,706,084 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 8 February 2022 is set out below.

Schedule of purchases - aggregate information

Trading venue

Volume weighted average price (pence per share)

Aggregated volume

XLON

137.39

5,706,084

 

Schedule of purchases - individual transactions

Transaction Time

Trading Venue

Number of Shares

Price Per Share (GBP)

Transaction Reference Number

08:10:06

XLON

2194

137.9

482505824144731

08:10:06

XLON

3400

137.9

482505824144732

08:10:06

XLON

1788

137.9

482505824144733

08:10:55

XLON

9865

137.9

482505824144946

08:11:15

XLON

14685

137.86

482505824144984

08:12:01

XLON

8124

137.9

482505824145195

08:12:49

XLON

4437

138

482505824145345

08:12:49

XLON

4383

138

482505824145346

08:13:24

XLON

9222

138.12

482505824145441

08:14:26

XLON

3000

138.08

482505824145551

08:14:26

XLON

150

138.08

482505824145552

08:14:31

XLON

2034

138.12

482505824145577

08:14:31

XLON

3000

138.12

482505824145578

08:14:40

XLON

3000

138.14

482505824145581

08:15:00

XLON

1793

138.2

482505824145602

08:15:08

XLON

3000

138.24

482505824145659

08:15:13

XLON

3000

138.24

482505824145680

08:15:25

XLON

8998

138.18

482505824145723

08:15:25

XLON

3094

138.18

482505824145724

08:16:08

XLON

4603

138.02

482505824145861

08:16:38

XLON

3090

138.12

482505824145965

08:17:02

XLON

3000

138.14

482505824146011

08:17:22

XLON

7108

138.14

482505824146089

08:17:29

XLON

9757

138.12

482505824146100

08:17:39

XLON

1575

138.12

482505824146120

08:18:02

XLON

475

138.08

482505824146186

08:18:02

XLON

9427

138.08

482505824146187

08:18:46

XLON

10905

138.06

482505824146229

08:19:41

XLON

3000

138.04

482505824146323

08:19:50

XLON

3413

138.02

482505824146333

08:19:50

XLON

1398

138.02

482505824146334

08:20:22

XLON

5968

138.02

482505824146507

08:20:22

XLON

850

138.02

482505824146508

08:20:22

XLON

3000

138.02

482505824146509

08:20:22

XLON

4294

138.02

482505824146510

08:21:11

XLON

2700

138.02

482505824146618

08:21:11

XLON

1355

138.02

482505824146619

08:21:35

XLON

4412

138.08

482505824146756

08:21:55

XLON

3000

138.14

482505824146822

08:21:55

XLON

342

138.14

482505824146823

08:22:00

XLON

3510

138.14

482505824146833

08:22:08

XLON

3000

138.14

482505824146877

08:22:08

XLON

296

138.14

482505824146878

08:22:28

XLON

3000

138.12

482505824146913

08:22:28

XLON

1477

138.12

482505824146914

08:22:33

XLON

3000

138.12

482505824146917

08:22:33

XLON

2271

138.12

482505824146918

08:23:05

XLON

7102

138.2

482505824147020

08:23:05

XLON

1299

138.2

482505824147021

08:24:01

XLON

9223

138.24

482505824147191

08:24:46

XLON

2313

138.26

482505824147290

08:24:46

XLON

2454

138.26

482505824147291

08:25:02

XLON

283

138.3

482505824147340

08:25:02

XLON

2163

138.3

482505824147341

08:25:02

XLON

900

138.3

482505824147342

08:25:02

XLON

2251

138.3

482505824147343

08:25:07

XLON

31

138.3

482505824147351

08:25:07

XLON

2968

138.3

482505824147352

08:25:16

XLON

3000

138.3

482505824147374

08:25:23

XLON

3000

138.3

482505824147384

08:25:28

XLON

3000

138.3

482505824147393

08:25:28

XLON

1320

138.3

482505824147394

08:26:00

XLON

3000

138.2

482505824147449

08:26:00

XLON

1472

138.2

482505824147450

08:26:05

XLON

3000

138.18

482505824147467

08:26:05

XLON

2175

138.18

482505824147468

08:26:53

XLON

5795

138.08

482505824147610

08:27:12

XLON

3000

138.06

482505824147640

08:27:52

XLON

3415

138.14

482505824147727

08:27:52

XLON

850

138.14

482505824147728

08:27:52

XLON

1060

138.14

482505824147729

08:28:08

XLON

2285

138.14

482505824147763

08:28:17

XLON

3000

138.2

482505824147786

08:28:17

XLON

150

138.2

482505824147787

08:28:22

XLON

3000

138.18

482505824147799

08:28:22

XLON

2400

138.18

482505824147800

08:28:22

XLON

2313

138.18

482505824147801

08:28:27

XLON

1595

138.18

482505824147818

08:28:27

XLON

1200

138.18

482505824147819

08:28:27

XLON

2068

138.18

482505824147820

08:28:54

XLON

12908

138.06

482505824147871

08:29:33

XLON

270

138.04

482505824147980

08:29:33

XLON

9086

138.04

482505824147981

08:30:34

XLON

3800

138

482505824148135

08:30:46

XLON

7818

138.06

482505824148210

08:31:38

XLON

12447

137.96

482505824148425

08:32:27

XLON

3000

137.92

482505824148538

08:32:27

XLON

1034

137.92

482505824148539

08:33:51

XLON

14685

137.92

482505824148765

08:33:52

XLON

5348

137.98

482505824148783

08:34:02

XLON

14685

137.92

482505824148807

08:34:42

XLON

6776

137.66

482505824149073

08:35:42

XLON

12059

137.62

482505824149269

08:36:31

XLON

10491

137.28

482505824149501

08:37:34

XLON

5556

137.38

482505824149712

08:37:34

XLON

3000

137.38

482505824149713

08:37:34

XLON

100

137.38

482505824149714

08:39:10

XLON

1789

137.42

482505824149998

08:39:10

XLON

12896

137.42

482505824149999

08:39:37

XLON

6443

137.46

482505824150086

08:40:08

XLON

116

137.46

482505824150130

08:40:16

XLON

1013

137.5

482505824150151

08:40:16

XLON

2938

137.5

482505824150152

08:40:21

XLON

1747

137.5

482505824150194

08:40:21

XLON

2313

137.5

482505824150195

08:40:37

XLON

2153

137.4

482505824150286

08:40:37

XLON

4089

137.4

482505824150287

08:41:03

XLON

11162

137.34

482505824150380

08:42:31

XLON

5081

137.36

482505824150600

08:42:31

XLON

2443

137.36

482505824150601

08:42:49

XLON

14685

137.38

482505824150624

08:43:42

XLON

10730

137.28

482505824150798

08:44:47

XLON

2758

137.42

482505824150979

08:44:47

XLON

1695

137.42

482505824150980

08:44:47

XLON

869

137.42

482505824150981

08:44:52

XLON

2131

137.42

482505824150986

08:44:52

XLON

3653

137.42

482505824150987

08:45:25

XLON

11642

137.3

482505824151087

08:46:18

XLON

10246

137.2

482505824151230

08:46:58

XLON

11619

136.88

482505824151413

08:47:58

XLON

1900

136.9

482505824151539

08:47:58

XLON

9731

136.9

482505824151540

08:49:11

XLON

1597

137.1

482505824151725

08:49:11

XLON

2157

137.1

482505824151726

08:49:11

XLON

1115

137.06

482505824151747

08:49:11

XLON

1134

137.06

482505824151748

08:49:11

XLON

1200

137.06

482505824151749

08:49:11

XLON

1200

137.06

482505824151750

08:49:11

XLON

306

137.06

482505824151751

08:49:45

XLON

12809

137

482505824151885

08:50:50

XLON

3000

136.94

482505824152019

08:50:50

XLON

2105

136.94

482505824152020

08:50:50

XLON

3003

136.96

482505824152021

08:50:50

XLON

1134

136.96

482505824152022

08:50:50

XLON

1553

136.96

482505824152023

08:51:39

XLON

3869

136.8

482505824152195

08:51:39

XLON

6549

136.8

482505824152196

08:52:23

XLON

12018

136.76

482505824152600

08:53:19

XLON

12262

136.86

482505824153239

08:54:20

XLON

5644

136.84

482505824153444

08:55:05

XLON

7212

136.82

482505824153518

08:55:05

XLON

4496

136.82

482505824153519

08:56:08

XLON

9489

136.82

482505824153626

08:57:03

XLON

10783

136.76

482505824153864

08:57:58

XLON

9915

136.82

482505824153994

08:58:42

XLON

11214

136.58

482505824154126

09:00:01

XLON

3000

136.62

482505824154324

09:00:47

XLON

3000

136.72

482505824154438

09:00:47

XLON

150

136.72

482505824154439

09:01:03

XLON

10806

136.7

482505824154491

09:01:38

XLON

1359

136.62

482505824154544

09:01:38

XLON

1400

136.62

482505824154545

09:01:38

XLON

1200

136.62

482505824154546

09:01:43

XLON

1

136.62

482505824154554

09:03:06

XLON

3000

136.7

482505824154740

09:03:06

XLON

956

136.7

482505824154741

09:03:06

XLON

659

136.66

482505824154749

09:03:06

XLON

3000

136.66

482505824154750

09:03:06

XLON

3122

136.66

482505824154751

09:03:06

XLON

2145

136.66

482505824154752

09:03:06

XLON

1200

136.66

482505824154753

09:03:06

XLON

1200

136.66

482505824154754

09:03:06

XLON

1200

136.66

482505824154755

09:03:06

XLON

2159

136.66

482505824154756

09:03:06

XLON

14685

136.66

482505824154742

09:04:09

XLON

3000

136.62

482505824154915

09:04:09

XLON

150

136.62

482505824154916

09:04:14

XLON

3000

136.62

482505824154919

09:04:47

XLON

11492

136.66

482505824155061

09:05:43

XLON

3000

136.72

482505824155211

09:05:43

XLON

1065

136.72

482505824155212

09:05:46

XLON

3341

136.68

482505824155222

09:06:28

XLON

6872

136.78

482505824155317

09:06:28

XLON

3527

136.78

482505824155318

09:06:28

XLON

3150

136.76

482505824155320

09:06:58

XLON

6484

136.72

482505824155373

09:06:58

XLON

4854

136.72

482505824155374

09:09:46

XLON

1200

136.76

482505824155744

09:09:46

XLON

1200

136.76

482505824155745

09:09:46

XLON

1580

136.76

482505824155746

09:09:46

XLON

10705

136.76

482505824155747

09:09:54

XLON

2228

136.82

482505824155763

09:09:54

XLON

1264

136.82

482505824155764

09:10:33

XLON

6684

136.96

482505824155827

09:10:33

XLON

8001

136.96

482505824155828

09:10:36

XLON

1000

136.96

482505824155829

09:10:36

XLON

2600

136.96

482505824155830

09:10:36

XLON

215

136.96

482505824155831

09:10:52

XLON

700

136.82

482505824155884

09:10:52

XLON

1426

136.82

482505824155885

09:11:01

XLON

6374

136.78

482505824155908

09:11:01

XLON

6978

136.78

482505824155909

09:12:43

XLON

6334

136.74

482505824156290

09:14:55

XLON

2901

136.82

482505824156497

09:14:55

XLON

895

136.82

482505824156498

09:14:55

XLON

916

136.82

482505824156499

09:14:55

XLON

1436

136.84

482505824156500

09:14:55

XLON

14685

136.84

482505824156494

09:15:17

XLON

13808

136.78

482505824156534

09:16:08

XLON

11506

136.9

482505824156607

09:17:23

XLON

3000

136.98

482505824156759

09:17:23

XLON

2810

136.98

482505824156760

09:17:57

XLON

3000

136.96

482505824156806

09:17:57

XLON

2400

136.96

482505824156807

09:17:57

XLON

1709

136.96

482505824156808

09:17:57

XLON

3710

136.96

482505824156809

09:19:02

XLON

3000

137.16

482505824156945

09:20:00

XLON

3000

137.34

482505824157017

09:20:05

XLON

2124

137.34

482505824157041

09:20:05

XLON

430

137.34

482505824157042

09:20:05

XLON

751

137.34

482505824157043

09:20:05

XLON

1040

137.34

482505824157044

09:20:05

XLON

3000

137.34

482505824157045

09:20:11

XLON

216

137.34

482505824157058

09:20:11

XLON

3810

137.34

482505824157059

09:20:19

XLON

3000

137.34

482505824157068

09:20:19

XLON

992

137.34

482505824157069

09:20:19

XLON

820

137.34

482505824157070

09:20:19

XLON

1399

137.34

482505824157071

09:21:06

XLON

7969

137.26

482505824157149

09:21:06

XLON

1644

137.26

482505824157150

09:21:10

XLON

4677

137.26

482505824157167

09:22:05

XLON

3321

137.26

482505824157234

09:22:05

XLON

7633

137.26

482505824157235

09:23:00

XLON

81

137.18

482505824157273

09:23:00

XLON

10736

137.18

482505824157274

09:24:02

XLON

3000

137.28

482505824157408

09:24:02

XLON

1181

137.3

482505824157409

09:24:02

XLON

1811

137.3

482505824157410

09:24:07

XLON

2700

137.28

482505824157414

09:24:07

XLON

1131

137.28

482505824157415

09:24:36

XLON

10077

137.26

482505824157456

09:24:36

XLON

2957

137.26

482505824157457

09:26:10

XLON

3000

137.5

482505824157605

09:26:20

XLON

2019

137.5

482505824157623

09:26:20

XLON

1725

137.5

482505824157624

09:26:26

XLON

1468

137.52

482505824157650

09:26:26

XLON

969

137.52

482505824157651

09:26:26

XLON

571

137.52

482505824157652

09:27:04

XLON

656

137.54

482505824157745

09:27:04

XLON

2050

137.54

482505824157746

09:27:04

XLON

396

137.54

482505824157747

09:28:22

XLON

14685

137.5

482505824157948

09:28:47

XLON

2276

137.52

482505824158004

09:29:19

XLON

2832

137.52

482505824158051

09:29:19

XLON

811

137.52

482505824158052

09:29:19

XLON

3000

137.52

482505824158053

09:29:19

XLON

701

137.52

482505824158054

09:29:19

XLON

1200

137.52

482505824158055

09:29:19

XLON

1200

137.52

482505824158056

09:29:19

XLON

219

137.52

482505824158057

09:30:03

XLON

11419

137.42

482505824158174

09:30:58

XLON

1972

137.36

482505824158291

09:30:58

XLON

9861

137.36

482505824158292

09:32:30

XLON

3000

137.46

482505824158515

09:32:59

XLON

1979

137.5

482505824158585

09:32:59

XLON

1611

137.5

482505824158586

09:33:08

XLON

30

137.56

482505824158636

09:33:30

XLON

3000

137.62

482505824158696

09:33:40

XLON

8978

137.64

482505824158725

09:33:43

XLON

1636

137.62

482505824158734

09:33:43

XLON

977

137.62

482505824158735

09:33:43

XLON

537

137.62

482505824158736

09:33:50

XLON

3000

137.62

482505824158749

09:33:59

XLON

2115

137.64

482505824158777

09:33:59

XLON

2457

137.64

482505824158778

09:34:23

XLON

2124

137.8

482505824158854

09:34:23

XLON

2376

137.8

482505824158855

09:34:41

XLON

3000

137.78

482505824158877

09:34:41

XLON

1292

137.78

482505824158878

09:34:41

XLON

910

137.78

482505824158879

09:34:46

XLON

3000

137.76

482505824158881

09:35:13

XLON

3000

137.74

482505824158977

09:35:13

XLON

355

137.74

482505824158978

09:35:17

XLON

10330

137.7

482505824158988

09:36:18

XLON

9468

137.66

482505824159110

09:37:43

XLON

4169

137.48

482505824159276

09:37:43

XLON

91

137.48

482505824159277

09:37:53

XLON

3000

137.48

482505824159291

09:37:53

XLON

1162

137.48

482505824159292

09:37:53

XLON

3303

137.48

482505824159293

09:37:53

XLON

183

137.48

482505824159294

09:38:44

XLON

11632

137.42

482505824159390

09:40:00

XLON

528

137.38

482505824159553

09:40:00

XLON

2115

137.38

482505824159554

09:40:00

XLON

1537

137.38

482505824159555

09:40:31

XLON

5948

137.36

482505824159622

09:40:31

XLON

3400

137.36

482505824159631

09:41:05

XLON

2913

137.34

482505824159699

09:41:05

XLON

3000

137.34

482505824159700

09:41:05

XLON

1956

137.34

482505824159701

09:41:10

XLON

354

137.34

482505824159702

09:41:10

XLON

1734

137.34

482505824159703

09:41:10

XLON

991

137.34

482505824159704

09:42:13

XLON

10988

137.34

482505824159828

09:43:53

XLON

3000

137.22

482505824160095

09:44:33

XLON

281

137.2

482505824160169

09:45:04

XLON

14685

137.22

482505824160255

09:46:22

XLON

1174

137.26

482505824160423

09:46:22

XLON

2090

137.26

482505824160424

09:46:22

XLON

1221

137.26

482505824160425

09:46:22

XLON

9814

137.26

482505824160426

09:46:22

XLON

2816

137.26

482505824160429

09:46:22

XLON

3000

137.26

482505824160430

09:46:22

XLON

661

137.26

482505824160431

09:46:22

XLON

977

137.26

482505824160432

09:46:22

XLON

3003

137.26

482505824160433

09:46:43

XLON

4047

137.22

482505824160455

09:48:06

XLON

3000

137.22

482505824160694

09:48:06

XLON

1638

137.22

482505824160695

09:48:06

XLON

3093

137.22

482505824160696

09:48:11

XLON

2146

137.22

482505824160697

09:48:11

XLON

1520

137.22

482505824160698

09:49:00

XLON

710

137.26

482505824160757

09:49:00

XLON

11472

137.26

482505824160758

09:50:00

XLON

12117

137.24

482505824160879

09:51:27

XLON

3000

137.22

482505824161275

09:51:27

XLON

1416

137.22

482505824161276

09:51:27

XLON

2140

137.22

482505824161277

09:51:55

XLON

2000

137.24

482505824161345

09:51:55

XLON

1416

137.24

482505824161346

09:52:48

XLON

3000

137.24

482505824161416

09:52:48

XLON

150

137.24

482505824161417

09:52:48

XLON

8934

137.2

482505824161424

09:53:32

XLON

3000

137.14

482505824161568

09:53:32

XLON

1416

137.14

482505824161569

09:53:32

XLON

450

137.14

482505824161570

09:53:32

XLON

502

137.14

482505824161571

09:53:37

XLON

3000

137.14

482505824161579

09:54:20

XLON

3028

137.28

482505824161652

09:54:28

XLON

1

137.24

482505824161690

09:55:05

XLON

2554

137.24

482505824161756

09:55:05

XLON

8511

137.24

482505824161757

09:55:07

XLON

1099

137.24

482505824161770

09:55:08

XLON

13586

137.24

482505824161776

09:57:25

XLON

1879

137.48

482505824162300

09:57:25

XLON

3037

137.48

482505824162301

09:57:34

XLON

5390

137.46

482505824162322

09:57:34

XLON

8963

137.46

482505824162323

09:58:50

XLON

9928

137.34

482505824162475

10:00:03

XLON

11429

137.36

482505824162682

10:01:14

XLON

1416

137.28

482505824162857

10:01:14

XLON

1000

137.28

482505824162858

10:01:14

XLON

6006

137.28

482505824162859

10:01:14

XLON

2059

137.28

482505824162860

10:01:14

XLON

3183

137.28

482505824162861

10:01:14

XLON

667

137.28

482505824162862

10:01:14

XLON

596

137.28

482505824162863

10:02:22

XLON

800

137.32

482505824163043

10:02:22

XLON

2297

137.32

482505824163044

10:02:22

XLON

3000

137.32

482505824163045

10:02:22

XLON

627

137.32

482505824163046

10:02:22

XLON

172

137.32

482505824163047

10:02:27

XLON

3000

137.32

482505824163052

10:02:27

XLON

409

137.32

482505824163053

10:03:22

XLON

8396

137.4

482505824163154

10:03:22

XLON

2211

137.4

482505824163155

10:04:54

XLON

2808

137.42

482505824163311

10:04:54

XLON

1198

137.42

482505824163312

10:04:59

XLON

1502

137.42

482505824163317

10:04:59

XLON

2427

137.42

482505824163318

10:06:00

XLON

3000

137.44

482505824163463

10:06:00

XLON

2365

137.44

482505824163464

10:06:05

XLON

1416

137.44

482505824163465

10:06:05

XLON

2115

137.44

482505824163466

10:06:05

XLON

2060

137.44

482505824163467

10:06:23

XLON

3985

137.44

482505824163526

10:06:42

XLON

9456

137.42

482505824163548

10:06:42

XLON

5229

137.42

482505824163549

10:08:12

XLON

1754

137.38

482505824163694

10:08:12

XLON

1200

137.38

482505824163695

10:08:12

XLON

3003

137.38

482505824163696

10:08:12

XLON

1200

137.38

482505824163697

10:08:12

XLON

1598

137.38

482505824163698

10:08:12

XLON

819

137.38

482505824163699

10:08:57

XLON

12410

137.4

482505824163822

10:10:16

XLON

12607

137.5

482505824163986

10:11:46

XLON

1616

137.62

482505824164223

10:11:46

XLON

1600

137.62

482505824164224

10:11:56

XLON

2587

137.58

482505824164232

10:11:56

XLON

5649

137.58

482505824164233

10:14:05

XLON

12192

137.56

482505824164449

10:14:27

XLON

2496

137.6

482505824164487

10:14:27

XLON

1616

137.6

482505824164488

10:14:27

XLON

2252

137.6

482505824164489

10:14:39

XLON

3000

137.6

482505824164500

10:14:57

XLON

3400

137.56

482505824164573

10:14:57

XLON

1337

137.56

482505824164574

10:15:21

XLON

12888

137.56

482505824164725

10:16:24

XLON

1109

137.46

482505824164814

10:16:24

XLON

1416

137.46

482505824164815

10:16:24

XLON

2130

137.46

482505824164816

10:16:24

XLON

6006

137.46

482505824164817

10:16:24

XLON

684

137.46

482505824164818

10:17:00

XLON

13331

137.18

482505824164919

10:18:22

XLON

656

137.2

482505824165076

10:18:22

XLON

2279

137.2

482505824165077

10:18:22

XLON

1642

137.2

482505824165078

10:18:22

XLON

2340

137.2

482505824165079

10:18:22

XLON

3000

137.2

482505824165080

10:18:22

XLON

1200

137.2

482505824165081

10:18:22

XLON

1196

137.2

482505824165082

10:19:22

XLON

1504

137.2

482505824165157

10:19:22

XLON

1642

137.2

482505824165158

10:19:22

XLON

1270

137.2

482505824165159

10:19:22

XLON

1774

137.2

482505824165160

10:19:22

XLON

1863

137.2

482505824165161

10:19:22

XLON

4491

137.2

482505824165162

10:19:22

XLON

163

137.2

482505824165163

10:19:46

XLON

3957

137.2

482505824165223

10:19:46

XLON

867

137.2

482505824165224

10:21:18

XLON

2153

137.18

482505824165474

10:21:18

XLON

3000

137.18

482505824165475

10:21:18

XLON

3500

137.18

482505824165476

10:21:18

XLON

1636

137.18

482505824165477

10:21:18

XLON

3093

137.18

482505824165478

10:21:18

XLON

656

137.18

482505824165479

10:22:06

XLON

2364

137.08

482505824165560

10:22:06

XLON

10601

137.08

482505824165561

10:23:40

XLON

1051

137

482505824165767

10:23:40

XLON

11765

137

482505824165768

10:25:17

XLON

3400

137.02

482505824165939

10:25:17

XLON

1571

137.02

482505824165940

10:25:17

XLON

3000

137.02

482505824165941

10:25:17

XLON

3000

137.02

482505824165942

10:25:17

XLON

1200

137.02

482505824165943

10:25:17

XLON

647

137.02

482505824165944

10:26:26

XLON

13803

136.96

482505824166071

10:28:09

XLON

3000

136.84

482505824166402

10:28:09

XLON

1546

136.84

482505824166403

10:28:09

XLON

4726

136.82

482505824166405

10:29:06

XLON

689

136.74

482505824166574

10:29:06

XLON

13996

136.74

482505824166575

10:31:38

XLON

9908

136.84

482505824166891

10:31:38

XLON

2563

136.84

482505824166892

10:32:07

XLON

3100

136.94

482505824166985

10:32:07

XLON

161

136.94

482505824166986

10:32:12

XLON

3233

136.94

482505824166991

10:32:12

XLON

1416

136.94

482505824166992

10:32:12

XLON

2492

136.94

482505824166993

10:32:12

XLON

2371

136.94

482505824166994

10:32:58

XLON

13669

136.98

482505824167085

10:34:12

XLON

12805

137

482505824167239

10:35:35

XLON

12854

136.9

482505824167398

10:38:28

XLON

8885

136.84

482505824167766

10:38:28

XLON

1864

136.84

482505824167767

10:38:28

XLON

3000

136.84

482505824167768

10:38:28

XLON

1846

136.84

482505824167769

10:38:28

XLON

1448

136.84

482505824167770

10:38:28

XLON

6527

136.84

482505824167771

10:38:37

XLON

4534

136.84

482505824167778

10:40:06

XLON

3000

136.84

482505824167934

10:40:06

XLON

3123

136.86

482505824167935

10:40:06

XLON

2331

136.86

482505824167936

10:41:29

XLON

3400

136.86

482505824168111

10:41:29

XLON

3000

136.86

482505824168112

10:41:29

XLON

3003

136.86

482505824168113

10:41:29

XLON

1290

136.86

482505824168114

10:42:25

XLON

2900

136.88

482505824168207

10:42:54

XLON

9787

136.86

482505824168294

10:44:43

XLON

748

137.14

482505824168714

10:44:43

XLON

1540

137.14

482505824168715

10:44:43

XLON

4508

137.14

482505824168716

10:44:43

XLON

7325

137.14

482505824168717

10:44:43

XLON

564

137.14

482505824168718

10:45:06

XLON

207

137.18

482505824168775

10:45:06

XLON

7436

137.18

482505824168776

10:45:06

XLON

3414

137.18

482505824168777

10:46:00

XLON

1809

137.28

482505824168896

10:46:00

XLON

3000

137.28

482505824168897

10:46:00

XLON

1503

137.28

482505824168898

10:46:00

XLON

2691

137.28

482505824168899

10:46:00

XLON

1438

137.28

482505824168900

10:46:51

XLON

14685

137.26

482505824168963

10:47:52

XLON

3000

137.32

482505824169055

10:47:52

XLON

19

137.32

482505824169056

10:48:11

XLON

12567

137.3

482505824169081

10:49:08

XLON

1677

137.26

482505824169235

10:49:08

XLON

12583

137.26

482505824169236

10:51:00

XLON

3000

137.38

482505824169534

10:51:13

XLON

2323

137.38

482505824169567

10:51:13

XLON

2631

137.38

482505824169568

10:51:13

XLON

2239

137.38

482505824169569

10:51:51

XLON

3100

137.36

482505824169650

10:51:51

XLON

3000

137.36

482505824169651

10:51:51

XLON

2681

137.36

482505824169652

10:51:51

XLON

590

137.36

482505824169653

10:53:05

XLON

4925

137.42

482505824169818

10:54:10

XLON

2700

137.5

482505824169890

10:54:10

XLON

3000

137.5

482505824169891

10:54:10

XLON

2557

137.5

482505824169892

10:54:10

XLON

2241

137.5

482505824169893

10:54:10

XLON

1616

137.5

482505824169894

10:54:10

XLON

2215

137.5

482505824169895

10:55:46

XLON

764

137.6

482505824170079

10:55:46

XLON

1659

137.6

482505824170080

10:55:46

XLON

3000

137.6

482505824170081

10:55:51

XLON

1416

137.6

482505824170090

10:55:51

XLON

904

137.6

482505824170091

10:55:51

XLON

2548

137.6

482505824170092

10:55:56

XLON

3000

137.58

482505824170100

10:57:02

XLON

2842

137.5

482505824170180

10:58:08

XLON

1812

137.54

482505824170286

10:58:08

XLON

1969

137.54

482505824170287

10:58:18

XLON

2900

137.58

482505824170323

10:58:18

XLON

3000

137.58

482505824170324

10:58:18

XLON

5092

137.58

482505824170320

10:58:18

XLON

2914

137.58

482505824170321

10:58:20

XLON

8785

137.58

482505824170328

10:59:54

XLON

2700

137.52

482505824170547

10:59:54

XLON

3000

137.54

482505824170548

10:59:54

XLON

1174

137.54

482505824170549

10:59:54

XLON

313

137.56

482505824170550

11:00:00

XLON

3135

137.5

482505824170561

11:01:32

XLON

13442

137.5

482505824170735

11:02:28

XLON

13845

137.5

482505824170834

11:04:04

XLON

5135

137.64

482505824171013

11:04:04

XLON

2755

137.64

482505824171014

11:04:04

XLON

3195

137.64

482505824171015

11:04:04

XLON

1940

137.64

482505824171016

11:05:03

XLON

13365

137.56

482505824171084

11:05:14

XLON

2377

137.5

482505824171113

11:05:14

XLON

763

137.5

482505824171114

11:06:14

XLON

9991

137.54

482505824171265

11:06:14

XLON

899

137.54

482505824171266

11:08:02

XLON

1416

137.52

482505824171426

11:08:02

XLON

1545

137.52

482505824171427

11:08:02

XLON

1643

137.52

482505824171428

11:08:02

XLON

850

137.52

482505824171429

11:08:02

XLON

3000

137.52

482505824171430

11:08:02

XLON

1098

137.52

482505824171431

11:08:07

XLON

1009

137.52

482505824171434

11:08:07

XLON

3000

137.52

482505824171435

11:08:07

XLON

985

137.52

482505824171436

11:08:07

XLON

689

137.52

482505824171437

11:09:11

XLON

13126

137.54

482505824171514

11:10:55

XLON

1100

137.56

482505824171700

11:10:55

XLON

1416

137.56

482505824171701

11:10:55

XLON

4685

137.56

482505824171702

11:10:55

XLON

985

137.56

482505824171703

11:10:55

XLON

3000

137.56

482505824171704

11:10:55

XLON

1097

137.56

482505824171705

11:11:56

XLON

5593

137.58

482505824171768

11:11:56

XLON

9092

137.58

482505824171769

11:14:09

XLON

1070

137.54

482505824171925

11:14:09

XLON

2507

137.54

482505824171926

11:14:09

XLON

3952

137.54

482505824171927

11:14:46

XLON

14685

137.54

482505824171950

11:16:48

XLON

3000

137.46

482505824172224

11:16:48

XLON

3000

137.46

482505824172225

11:16:48

XLON

1146

137.48

482505824172226

11:16:53

XLON

2119

137.48

482505824172238

11:16:53

XLON

795

137.48

482505824172239

11:17:28

XLON

3300

137.48

482505824172357

11:17:28

XLON

1930

137.48

482505824172358

11:18:30

XLON

2653

137.52

482505824172507

11:18:31

XLON

1538

137.52

482505824172515

11:18:31

XLON

7130

137.52

482505824172516

11:19:26

XLON

13197

137.56

482505824172650

11:19:26

XLON

575

137.56

482505824172651

11:20:11

XLON

700

137.58

482505824172719

11:20:11

XLON

2049

137.58

482505824172720

11:20:11

XLON

498

137.58

482505824172721

11:21:59

XLON

1700

137.58

482505824172824

11:21:59

XLON

764

137.58

482505824172825

11:21:59

XLON

2760

137.58

482505824172826

11:22:04

XLON

1674

137.58

482505824172836

11:22:04

XLON

1768

137.58

482505824172837

11:22:18

XLON

528

137.58

482505824172845

11:22:18

XLON

312

137.58

482505824172846

11:22:25

XLON

1878

137.58

482505824172847

11:22:25

XLON

2513

137.58

482505824172848

11:23:59

XLON

3000

137.6

482505824172977

11:24:12

XLON

850

137.6

482505824172991

11:24:12

XLON

3123

137.6

482505824172992

11:24:12

XLON

113

137.6

482505824172993

11:24:17

XLON

3000

137.6

482505824172998

11:24:17

XLON

2251

137.6

482505824172999

11:24:17

XLON

877

137.6

482505824173000

11:25:44

XLON

462

137.5

482505824173214

11:25:44

XLON

2301

137.5

482505824173215

11:25:44

XLON

3213

137.5

482505824173216

11:25:44

XLON

467

137.5

482505824173217

11:27:35

XLON

1440

137.58

482505824173356

11:27:35

XLON

3796

137.58

482505824173357

11:27:35

XLON

9279

137.58

482505824173358

11:27:35

XLON

170

137.58

482505824173359

11:27:37

XLON

5511

137.58

482505824173360

11:29:20

XLON

3400

137.5

482505824173553

11:29:20

XLON

1693

137.5

482505824173554

11:29:20

XLON

3183

137.5

482505824173555

11:29:20

XLON

3000

137.5

482505824173556

11:29:20

XLON

1200

137.5

482505824173557

11:29:20

XLON

1804

137.5

482505824173558

11:31:56

XLON

3000

137.6

482505824173718

11:32:00

XLON

6

137.6

482505824173723

11:32:00

XLON

200

137.6

482505824173724

11:32:38

XLON

10377

137.64

482505824173784

11:32:43

XLON

2

137.64

482505824173791

11:33:03

XLON

12180

137.64

482505824173815

11:33:03

XLON

2503

137.64

482505824173816

11:33:54

XLON

482

137.62

482505824173893

11:34:07

XLON

13665

137.6

482505824173947

11:36:50

XLON

10767

137.58

482505824174159

11:36:50

XLON

3683

137.58

482505824174160

11:37:07

XLON

14103

137.54

482505824174197

11:38:58

XLON

12

137.48

482505824174475

11:38:58

XLON

13381

137.48

482505824174476

11:38:58

XLON

1292

137.48

482505824174477

11:42:44

XLON

55

137.66

482505824174902

11:42:44

XLON

500

137.66

482505824174903

11:42:44

XLON

2830

137.66

482505824174904

11:42:44

XLON

482

137.66

482505824174905

11:42:51

XLON

2518

137.66

482505824174915

11:42:51

XLON

794

137.66

482505824174916

11:42:51

XLON

14685

137.62

482505824174919

11:43:25

XLON

14685

137.58

482505824174993

11:44:14

XLON

3000

137.5

482505824175056

11:44:14

XLON

502

137.5

482505824175057

11:45:48

XLON

1909

137.54

482505824175169

11:45:48

XLON

11683

137.54

482505824175170

11:47:06

XLON

14685

137.46

482505824175283

11:48:57

XLON

6631

137.52

482505824175477

11:48:57

XLON

2322

137.52

482505824175478

11:48:57

XLON

1350

137.52

482505824175479

11:48:57

XLON

3289

137.52

482505824175480

11:51:00

XLON

14685

137.5

482505824175736

11:52:28

XLON

14685

137.5

482505824175859

11:54:07

XLON

14404

137.5

482505824176006

11:56:00

XLON

14685

137.46

482505824176198

11:57:41

XLON

14685

137.5

482505824176387

11:59:56

XLON

2258

137.52

482505824176528

11:59:56

XLON

2908

137.52

482505824176529

12:00:03

XLON

3093

137.54

482505824176564

12:00:03

XLON

3000

137.54

482505824176565

12:00:03

XLON

1250

137.54

482505824176566

12:00:08

XLON

3300

137.52

482505824176579

12:00:08

XLON

818

137.52

482505824176580

12:01:30

XLON

6709

137.54

482505824176668

12:01:30

XLON

5393

137.54

482505824176669

12:01:30

XLON

3500

137.54

482505824176673

12:02:00

XLON

13167

137.48

482505824176689

12:04:14

XLON

3200

137.46

482505824176801

12:04:14

XLON

2142

137.46

482505824176802

12:04:14

XLON

12676

137.44

482505824176807

12:05:53

XLON

11382

137.44

482505824176968

12:07:55

XLON

2136

137.4

482505824177105

12:07:55

XLON

1416

137.4

482505824177106

12:07:55

XLON

6006

137.4

482505824177107

12:07:55

XLON

3

137.4

482505824177108

12:08:00

XLON

1450

137.4

482505824177109

12:08:00

XLON

2151

137.4

482505824177110

12:09:15

XLON

14685

137.38

482505824177192

12:11:18

XLON

1317

137.44

482505824177321

12:11:18

XLON

5011

137.44

482505824177322

12:11:18

XLON

353

137.44

482505824177323

12:11:18

XLON

7433

137.44

482505824177324

12:11:49

XLON

2941

137.44

482505824177346

12:13:00

XLON

12203

137.42

482505824177418

12:14:39

XLON

14685

137.42

482505824177544

12:16:29

XLON

14685

137.42

482505824177660

12:18:22

XLON

14685

137.38

482505824177827

12:21:28

XLON

12736

137.4

482505824178053

12:21:28

XLON

1487

137.4

482505824178054

12:22:48

XLON

3003

137.46

482505824178163

12:22:48

XLON

3000

137.46

482505824178164

12:22:53

XLON

3000

137.48

482505824178177

12:23:20

XLON

850

137.48

482505824178189

12:23:20

XLON

3000

137.48

482505824178190

12:23:25

XLON

1764

137.48

482505824178194

12:23:25

XLON

2588

137.48

482505824178195

12:24:33

XLON

3000

137.5

482505824178291

12:24:33

XLON

2500

137.5

482505824178292

12:24:33

XLON

816

137.5

482505824178293

12:25:14

XLON

2130

137.5

482505824178351

12:25:14

XLON

1153

137.5

482505824178352

12:25:14

XLON

164

137.5

482505824178353

12:26:07

XLON

14685

137.54

482505824178414

12:26:07

XLON

3539

137.56

482505824178415

12:27:30

XLON

14685

137.52

482505824178532

12:30:08

XLON

3000

137.46

482505824178731

12:30:08

XLON

3000

137.46

482505824178728

12:30:08

XLON

150

137.48

482505824178729

12:31:09

XLON

8055

137.54

482505824178792

12:31:09

XLON

1818

137.54

482505824178793

12:31:15

XLON

2700

137.5

482505824178835

12:31:15

XLON

3045

137.5

482505824178836

12:31:16

XLON

8940

137.5

482505824178843

12:31:15

XLON

7607

137.5

482505824178833

12:33:02

XLON

3977

137.46

482505824178940

12:33:02

XLON

2257

137.46

482505824178951

12:34:45

XLON

2486

137.5

482505824179165

12:35:12

XLON

12199

137.5

482505824179260

12:36:56

XLON

14239

137.6

482505824179405

12:39:36

XLON

1029

137.7

482505824179680

12:39:36

XLON

4107

137.7

482505824179681

12:39:39

XLON

8149

137.68

482505824179689

12:40:31

XLON

14685

137.64

482505824179739

12:41:17

XLON

2800

137.6

482505824179830

12:41:17

XLON

195

137.6

482505824179831

12:42:31

XLON

2446

137.54

482505824179915

12:42:31

XLON

11502

137.54

482505824179916

12:45:23

XLON

2700

137.54

482505824180204

12:45:23

XLON

3000

137.54

482505824180205

12:45:56

XLON

6664

137.54

482505824180225

12:46:43

XLON

14685

137.54

482505824180301

12:47:25

XLON

2900

137.56

482505824180348

12:47:25

XLON

77

137.56

482505824180349

12:48:33

XLON

14370

137.56

482505824180453

12:51:05

XLON

5493

137.54

482505824180615

12:51:05

XLON

8806

137.54

482505824180616

12:53:09

XLON

6006

137.58

482505824180793

12:53:09

XLON

1168

137.58

482505824180794

12:53:09

XLON

2181

137.58

482505824180795

12:53:09

XLON

3000

137.58

482505824180796

12:53:14

XLON

155

137.58

482505824180806

12:53:14

XLON

1388

137.58

482505824180807

12:53:14

XLON

1404

137.58

482505824180808

12:54:24

XLON

18

137.64

482505824180944

12:54:24

XLON

14356

137.64

482505824180945

12:56:09

XLON

9852

137.58

482505824181045

12:57:43

XLON

2783

137.66

482505824181137

12:57:43

XLON

1910

137.66

482505824181138

12:58:28

XLON

3000

137.66

482505824181203

12:58:33

XLON

3000

137.66

482505824181204

12:58:38

XLON

3000

137.66

482505824181207

12:58:53

XLON

3000

137.68

482505824181251

12:58:59

XLON

3000

137.68

482505824181270

12:59:28

XLON

1302

137.66

482505824181304

12:59:28

XLON

4263

137.66

482505824181305

12:59:28

XLON

9120

137.66

482505824181306

13:01:49

XLON

12140

137.72

482505824181550

13:01:49

XLON

570

137.72

482505824181551

13:04:36

XLON

3000

137.78

482505824182097

13:04:52

XLON

7637

137.76

482505824182126

13:04:52

XLON

3126

137.76

482505824182127

13:05:54

XLON

14573

137.76

482505824182283

13:06:29

XLON

3000

137.8

482505824182391

13:07:31

XLON

12334

137.78

482505824182532

13:09:25

XLON

13947

137.66

482505824182778

13:10:30

XLON

3000

137.7

482505824182970

13:10:30

XLON

133

137.7

482505824182971

13:11:44

XLON

12510

137.68

482505824183071

13:14:01

XLON

14685

137.8

482505824183213

13:15:38

XLON

13612

138.02

482505824183488

13:16:33

XLON

290

138.06

482505824183725

13:16:33

XLON

1200

138.06

482505824183726

13:16:33

XLON

985

138.06

482505824183727

13:16:33

XLON

701

138.06

482505824183728

13:17:54

XLON

1842

138.02

482505824183939

13:17:54

XLON

12085

138.02

482505824183940

13:19:37

XLON

2550

137.9

482505824184079

13:19:37

XLON

11093

137.9

482505824184080

13:22:17

XLON

4774

137.94

482505824184280

13:22:17

XLON

8728

137.94

482505824184281

13:23:49

XLON

1200

138.1

482505824184372

13:23:49

XLON

793

138.1

482505824184373

13:23:49

XLON

1200

138.1

482505824184374

13:23:49

XLON

1416

138.1

482505824184375

13:23:56

XLON

731

138.14

482505824184401

13:23:56

XLON

3000

138.14

482505824184402

13:23:56

XLON

989

138.14

482505824184403

13:23:59

XLON

410

138.1

482505824184409

13:23:59

XLON

4893

138.1

482505824184410

13:25:01

XLON

1187

137.98

482505824184456

13:25:01

XLON

13498

137.98

482505824184457

13:25:36

XLON

2948

137.9

482505824184542

13:27:53

XLON

315

137.94

482505824184795

13:27:53

XLON

3328

137.94

482505824184796

13:27:57

XLON

8055

137.92

482505824184812

13:29:31

XLON

34

137.92

482505824184925

13:29:31

XLON

2218

137.92

482505824184926

13:29:31

XLON

3000

137.92

482505824184927

13:29:31

XLON

3453

137.92

482505824184928

13:29:31

XLON

985

137.92

482505824184929

13:29:31

XLON

261

137.92

482505824184930

13:29:34

XLON

4809

137.88

482505824184935

13:31:45

XLON

14673

137.82

482505824185081

13:31:45

XLON

3000

137.8

482505824185083

13:31:45

XLON

1928

137.8

482505824185084

13:31:45

XLON

3000

137.82

482505824185085

13:31:45

XLON

2500

137.82

482505824185086

13:31:45

XLON

1874

137.82

482505824185087

13:31:45

XLON

839

137.82

482505824185088

13:31:45

XLON

2283

137.82

482505824185089

13:33:48

XLON

14685

137.82

482505824185180

13:34:43

XLON

2

137.74

482505824185388

13:35:23

XLON

3000

137.78

482505824185438

13:35:58

XLON

1526

137.86

482505824185504

13:35:58

XLON

3626

137.86

482505824185505

13:35:58

XLON

1200

137.86

482505824185506

13:35:58

XLON

1200

137.86

482505824185507

13:36:03

XLON

3000

137.86

482505824185524

13:36:03

XLON

2787

137.86

482505824185525

13:36:33

XLON

5941

137.82

482505824185552

13:36:33

XLON

6580

137.82

482505824185553

13:38:03

XLON

14685

137.88

482505824185693

13:39:17

XLON

14216

137.84

482505824185760

13:39:27

XLON

2045

137.8

482505824185785

13:39:27

XLON

1083

137.8

482505824185786

13:40:45

XLON

12537

137.82

482505824186001

13:43:27

XLON

361

137.82

482505824186209

13:43:27

XLON

5552

137.82

482505824186210

13:43:27

XLON

8772

137.82

482505824186211

13:44:03

XLON

13766

137.8

482505824186265

13:45:34

XLON

3000

138.84

482505824187445

13:45:34

XLON

150

138.86

482505824187446

13:45:37

XLON

3000

138.5

482505824187491

13:45:37

XLON

3000

138.5

482505824187492

13:45:37

XLON

2677

138.52

482505824187493

13:45:44

XLON

11826

138.46

482505824187701

13:45:44

XLON

2859

138.46

482505824187702

13:46:25

XLON

9526

138.52

482505824188145

13:47:48

XLON

7853

138.36

482505824188694

13:48:18

XLON

3000

137.96

482505824188864

13:48:18

XLON

3000

138

482505824188865

13:48:18

XLON

2153

138.02

482505824188866

13:48:18

XLON

1047

138.02

482505824188867

13:49:53

XLON

2418

137.96

482505824189159

13:49:53

XLON

2473

137.98

482505824189160

13:49:53

XLON

6111

137.98

482505824189161

13:52:04

XLON

3245

138.34

482505824189465

13:52:04

XLON

271

138.34

482505824189466

13:52:21

XLON

7859

138.34

482505824189495

13:52:55

XLON

13969

138.46

482505824189583

13:54:24

XLON

12695

138.56

482505824189719

13:55:36

XLON

11482

138.58

482505824189857

13:56:56

XLON

13140

138.34

482505824190037

13:59:06

XLON

9852

138.38

482505824190244

13:59:11

XLON

3000

138.36

482505824190280

13:59:11

XLON

1257

138.36

482505824190281

13:59:15

XLON

3000

138.14

482505824190300

13:59:15

XLON

8546

138.16

482505824190301

14:00:18

XLON

11883

137.96

482505824190482

14:02:01

XLON

1089

137.84

482505824190861

14:02:12

XLON

9554

137.8

482505824190905

14:02:12

XLON

1317

137.8

482505824190906

14:03:36

XLON

13360

137.5

482505824191130

14:04:00

XLON

14685

137.54

482505824191212

14:05:43

XLON

8499

137.12

482505824191513

14:05:44

XLON

3000

137.08

482505824191520

14:05:44

XLON

3000

137.1

482505824191521

14:05:44

XLON

1172

137.12

482505824191522

14:06:05

XLON

7753

137

482505824191574

14:07:30

XLON

7579

136.84

482505824191819

14:07:30

XLON

5298

136.84

482505824191820

14:08:28

XLON

11482

136.52

482505824191990

14:09:56

XLON

2685

136.78

482505824192246

14:09:56

XLON

3000

136.78

482505824192247

14:10:01

XLON

3000

136.64

482505824192258

14:10:26

XLON

4123

136.6

482505824192308

14:10:54

XLON

2272

136.68

482505824192355

14:10:54

XLON

3000

136.68

482505824192356

14:10:54

XLON

3271

136.68

482505824192357

14:11:41

XLON

14534

136.68

482505824192480

14:13:12

XLON

3000

136.52

482505824192665

14:13:12

XLON

2275

136.52

482505824192666

14:13:12

XLON

2141

136.52

482505824192667

14:14:02

XLON

849

136.76

482505824192733

14:14:25

XLON

5302

136.76

482505824192802

14:14:25

XLON

6325

136.76

482505824192803

14:14:56

XLON

14685

136.7

482505824192897

14:16:45

XLON

1706

136.7

482505824193319

14:16:45

XLON

1444

136.7

482505824193320

14:16:51

XLON

2685

136.72

482505824193356

14:16:51

XLON

634

136.72

482505824193357

14:16:56

XLON

1545

136.72

482505824193362

14:16:56

XLON

3000

136.72

482505824193363

14:16:56

XLON

633

136.72

482505824193364

14:17:57

XLON

2971

136.7

482505824193563

14:17:57

XLON

6519

136.7

482505824193564

14:19:00

XLON

3000

136.68

482505824193686

14:19:00

XLON

3000

136.68

482505824193687

14:19:00

XLON

6837

136.68

482505824193688

14:19:00

XLON

7989

136.62

482505824193692

14:20:43

XLON

173

136.6

482505824194017

14:20:43

XLON

4000

136.6

482505824194018

14:20:43

XLON

2144

136.6

482505824194019

14:20:43

XLON

1131

136.6

482505824194020

14:21:09

XLON

1892

136.56

482505824194069

14:21:09

XLON

3900

136.56

482505824194070

14:21:52

XLON

3000

136.58

482505824194243

14:21:52

XLON

1891

136.58

482505824194244

14:21:52

XLON

3300

136.58

482505824194245

14:21:52

XLON

746

136.58

482505824194246

14:22:29

XLON

14542

136.46

482505824194353

14:23:53

XLON

11055

136.48

482505824194616

14:25:11

XLON

4436

136.6

482505824194877

14:25:25

XLON

849

136.58

482505824194941

14:25:30

XLON

2800

136.62

482505824194964

14:25:30

XLON

3000

136.62

482505824194965

14:26:06

XLON

8133

136.64

482505824195033

14:26:06

XLON

3500

136.64

482505824195034

14:26:06

XLON

1780

136.64

482505824195035

14:26:35

XLON

3000

136.62

482505824195108

14:26:35

XLON

150

136.62

482505824195109

14:26:41

XLON

3031

136.58

482505824195149

14:26:41

XLON

3000

136.58

482505824195151

14:27:18

XLON

2685

136.56

482505824195228

14:27:18

XLON

6006

136.56

482505824195229

14:28:02

XLON

8055

136.58

482505824195316

14:28:02

XLON

1191

136.58

482505824195317

14:28:07

XLON

3000

136.54

482505824195326

14:28:07

XLON

2438

136.54

482505824195327

14:29:12

XLON

2685

136.66

482505824195541

14:29:12

XLON

1772

136.66

482505824195542

14:29:18

XLON

3000

136.66

482505824195550

14:29:22

XLON

14685

136.62

482505824195559

14:29:27

XLON

849

136.58

482505824195568

14:29:27

XLON

5076

136.58

482505824195569

14:29:56

XLON

6544

136.58

482505824195623

14:30:35

XLON

11079

136.9

482505824196178

14:30:58

XLON

1015

136.78

482505824196339

14:30:58

XLON

3000

136.78

482505824196340

14:30:58

XLON

1500

136.78

482505824196341

14:30:58

XLON

1500

136.78

482505824196342

14:31:06

XLON

1900

136.84

482505824196402

14:31:06

XLON

2159

136.84

482505824196403

14:31:27

XLON

12189

136.82

482505824196564

14:31:55

XLON

849

136.72

482505824196714

14:31:55

XLON

849

136.72

482505824196715

14:31:56

XLON

849

136.72

482505824196716

14:31:59

XLON

849

136.72

482505824196740

14:32:00

XLON

8135

136.72

482505824196743

14:32:29

XLON

2800

136.64

482505824196928

14:32:29

XLON

3000

136.64

482505824196929

14:32:29

XLON

3200

136.64

482505824196930

14:32:29

XLON

3476

136.64

482505824196931

14:32:53

XLON

10684

136.74

482505824197086

14:33:34

XLON

349

136.84

482505824197251

14:33:34

XLON

6813

136.84

482505824197252

14:34:09

XLON

1440

136.9

482505824197386

14:34:14

XLON

2685

136.9

482505824197400

14:34:14

XLON

6006

136.9

482505824197401

14:34:14

XLON

3000

136.9

482505824197402

14:34:14

XLON

3073

136.86

482505824197404

14:34:14

XLON

7018

136.86

482505824197405

14:34:19

XLON

2999

136.82

482505824197448

14:35:07

XLON

1875

136.86

482505824197824

14:35:07

XLON

2421

136.86

482505824197825

14:35:10

XLON

3678

136.84

482505824197871

14:35:17

XLON

7997

136.8

482505824197904

14:35:17

XLON

6688

136.8

482505824197905

14:35:40

XLON

3998

136.58

482505824198081

14:35:40

XLON

8039

136.58

482505824198082

14:36:22

XLON

4498

136.52

482505824198360

14:36:22

XLON

500

136.52

482505824198361

14:36:22

XLON

2483

136.54

482505824198362

14:36:22

XLON

3000

136.5

482505824198363

14:36:22

XLON

1893

136.5

482505824198364

14:36:22

XLON

1245

136.5

482505824198365

14:36:53

XLON

1892

136.56

482505824198453

14:36:53

XLON

3404

136.56

482505824198454

14:37:17

XLON

161

136.58

482505824198547

14:37:17

XLON

11273

136.58

482505824198548

14:38:16

XLON

14685

136.82

482505824198774

14:38:16

XLON

3000

136.84

482505824198775

14:38:16

XLON

3000

136.84

482505824198776

14:38:16

XLON

2153

136.86

482505824198777

14:38:16

XLON

30

136.86

482505824198778

14:38:23

XLON

3000

136.7

482505824198794

14:38:23

XLON

3000

136.7

482505824198795

14:38:23

XLON

1500

136.7

482505824198796

14:38:23

XLON

7185

136.7

482505824198797

14:39:25

XLON

14685

136.78

482505824198964

14:39:25

XLON

10732

136.78

482505824198966

14:39:47

XLON

8498

136.78

482505824199014

14:40:44

XLON

1889

136.78

482505824199225

14:40:44

XLON

1000

136.78

482505824199226

14:40:44

XLON

111

136.78

482505824199227

14:40:44

XLON

500

136.78

482505824199228

14:40:44

XLON

14685

136.82

482505824199213

14:40:49

XLON

5414

136.78

482505824199253

14:41:07

XLON

52

136.7

482505824199324

14:41:07

XLON

2000

136.7

482505824199325

14:41:07

XLON

2000

136.7

482505824199326

14:41:07

XLON

148

136.7

482505824199327

14:41:07

XLON

467

136.7

482505824199339

14:41:07

XLON

467

136.7

482505824199343

14:41:08

XLON

1689

136.7

482505824199344

14:41:08

XLON

4671

136.7

482505824199345

14:41:38

XLON

650

136.6

482505824199601

14:41:38

XLON

3707

136.6

482505824199602

14:41:38

XLON

728

136.6

482505824199603

14:42:06

XLON

1817

136.78

482505824199702

14:42:11

XLON

1653

136.74

482505824199733

14:42:11

XLON

3996

136.74

482505824199734

14:42:11

XLON

3996

136.74

482505824199735

14:42:11

XLON

5040

136.74

482505824199736

14:42:11

XLON

3000

136.7

482505824199743

14:42:11

XLON

497

136.72

482505824199744

14:42:53

XLON

1485

136.7

482505824199849

14:42:53

XLON

1350

136.7

482505824199850

14:42:53

XLON

3000

136.7

482505824199851

14:42:53

XLON

1416

136.7

482505824199852

14:43:03

XLON

500

136.62

482505824199919

14:43:13

XLON

3000

136.66

482505824199955

14:43:29

XLON

5753

136.68

482505824200014

14:43:42

XLON

8106

136.66

482505824200047

14:43:42

XLON

852

136.66

482505824200048

14:43:42

XLON

2074

136.66

482505824200049

14:43:42

XLON

3228

136.66

482505824200050

14:43:42

XLON

206

136.66

482505824200051

14:43:42

XLON

3000

136.68

482505824200053

14:44:03

XLON

9394

136.66

482505824200113

14:44:33

XLON

798

136.8

482505824200281

14:44:34

XLON

9938

136.8

482505824200282

14:44:57

XLON

298

136.8

482505824200383

14:44:57

XLON

1000

136.8

482505824200384

14:44:57

XLON

4000

136.8

482505824200385

14:44:57

XLON

3000

136.8

482505824200386

14:44:58

XLON

1000

136.8

482505824200390

14:44:58

XLON

2355

136.8

482505824200391

14:45:30

XLON

12046

136.8

482505824200599

14:46:04

XLON

10621

136.9

482505824200704

14:46:04

XLON

156

136.9

482505824200705

14:46:54

XLON

7768

137

482505824200832

14:46:58

XLON

2418

136.88

482505824200895

14:46:58

XLON

1500

136.88

482505824200896

14:46:58

XLON

1500

136.88

482505824200897

14:46:58

XLON

1000

136.88

482505824200898

14:46:58

XLON

1290

136.88

482505824200901

14:46:58

XLON

1710

136.88

482505824200902

14:46:58

XLON

1000

136.88

482505824200899

14:46:58

XLON

500

136.88

482505824200903

14:46:58

XLON

1500

136.88

482505824200904

14:46:58

XLON

267

136.88

482505824200905

14:46:58

XLON

2000

136.88

482505824200900

14:47:31

XLON

12462

136.84

482505824201124

14:48:04

XLON

9070

136.94

482505824201242

14:48:04

XLON

1812

136.94

482505824201243

14:48:04

XLON

447

136.94

482505824201244

14:48:44

XLON

3400

137.04

482505824201427

14:48:44

XLON

3000

137.04

482505824201428

14:48:44

XLON

500

137.04

482505824201429

14:48:44

XLON

316

137.04

482505824201430

14:49:08

XLON

262

137.08

482505824201529

14:49:48

XLON

1800

137.08

482505824201632

14:49:48

XLON

1500

137.08

482505824201633

14:49:48

XLON

1500

137.08

482505824201634

14:49:48

XLON

3000

137.08

482505824201635

14:49:48

XLON

100

137.08

482505824201636

14:49:48

XLON

1000

137.08

482505824201637

14:49:48

XLON

1000

137.08

482505824201638

14:49:48

XLON

400

137.08

482505824201639

14:49:48

XLON

1000

137.08

482505824201640

14:49:48

XLON

1000

137.08

482505824201644

14:49:49

XLON

2385

137.08

482505824201647

14:49:49

XLON

8088

137.06

482505824201657

14:50:04

XLON

849

137.06

482505824201695

14:50:07

XLON

849

137.06

482505824201726

14:50:08

XLON

849

137.06

482505824201727

14:50:09

XLON

12138

137.06

482505824201734

14:51:06

XLON

100

137.1

482505824202063

14:51:06

XLON

803

137.1

482505824202064

14:51:06

XLON

13782

137.1

482505824202065

14:51:06

XLON

400

137.1

482505824202066

14:51:06

XLON

3995

137.1

482505824202067

14:51:07

XLON

100

137.1

482505824202068

14:51:13

XLON

2

137.1

482505824202080

14:51:15

XLON

951

137.08

482505824202100

14:51:39

XLON

1000

137.2

482505824202226

14:51:39

XLON

500

137.2

482505824202225

14:51:44

XLON

12990

137.2

482505824202254

14:52:18

XLON

3676

137.36

482505824202342

14:52:18

XLON

3452

137.36

482505824202343

14:52:18

XLON

502

137.36

482505824202344

14:52:42

XLON

202

137.3

482505824202447

14:52:42

XLON

14483

137.3

482505824202448

14:53:14

XLON

863

137.3

482505824202620

14:53:14

XLON

835

137.3

482505824202621

14:53:14

XLON

1000

137.3

482505824202622

14:53:14

XLON

38

137.3

482505824202639

14:53:14

XLON

1500

137.3

482505824202640

14:53:15

XLON

1500

137.3

482505824202664

14:53:15

XLON

1500

137.3

482505824202665

14:53:15

XLON

1500

137.3

482505824202666

14:53:15

XLON

1500

137.3

482505824202667

14:53:15

XLON

1500

137.3

482505824202668

14:53:15

XLON

1297

137.3

482505824202669

14:53:49

XLON

950

137.3

482505824202859

14:53:49

XLON

1000

137.3

482505824202860

14:53:50

XLON

1500

137.3

482505824202864

14:53:50

XLON

1000

137.3

482505824202861

14:53:50

XLON

1000

137.3

482505824202862

14:53:50

XLON

1000

137.3

482505824202863

14:54:21

XLON

3000

137.36

482505824202992

14:54:21

XLON

8415

137.36

482505824202993

14:54:36

XLON

2367

137.24

482505824203086

14:54:36

XLON

3000

137.26

482505824203087

14:54:36

XLON

9269

137.26

482505824203088

14:55:06

XLON

11915

137.2

482505824203283

14:56:02

XLON

849

137.18

482505824203536

14:56:05

XLON

7037

137.18

482505824203557

14:56:15

XLON

14685

137.16

482505824203596

14:56:39

XLON

1737

137.18

482505824203717

14:56:39

XLON

1000

137.18

482505824203718

14:56:39

XLON

8276

137.18

482505824203719

14:57:25

XLON

8417

137.16

482505824203967

14:57:45

XLON

1623

137.14

482505824204020

14:57:45

XLON

1138

137.14

482505824204021

14:57:45

XLON

100

137.14

482505824204022

14:57:45

XLON

11824

137.14

482505824204023

14:58:29

XLON

849

137.14

482505824204153

14:58:29

XLON

381

137.16

482505824204155

14:58:35

XLON

3000

137.18

482505824204169

14:59:06

XLON

2000

137.2

482505824204231

14:59:06

XLON

1000

137.2

482505824204232

14:59:06

XLON

1000

137.2

482505824204233

14:59:07

XLON

1000

137.18

482505824204238

14:59:07

XLON

1000

137.18

482505824204239

14:59:07

XLON

1000

137.18

482505824204240

14:59:07

XLON

1000

137.18

482505824204241

14:59:07

XLON

2000

137.18

482505824204242

14:59:07

XLON

1000

137.18

482505824204243

14:59:12

XLON

3000

137.18

482505824204269

14:59:12

XLON

1000

137.18

482505824204270

14:59:12

XLON

1000

137.18

482505824204271

14:59:12

XLON

1500

137.18

482505824204272

14:59:12

XLON

1000

137.18

482505824204273

14:59:12

XLON

3000

137.18

482505824204274

14:59:12

XLON

1000

137.18

482505824204275

14:59:12

XLON

500

137.18

482505824204276

14:59:12

XLON

1000

137.18

482505824204277

14:59:12

XLON

500

137.18

482505824204278

14:59:12

XLON

500

137.18

482505824204279

14:59:12

XLON

685

137.18

482505824204280

14:59:12

XLON

1226

137.18

482505824204261

14:59:12

XLON

2974

137.18

482505824204262

15:00:00

XLON

2319

137.26

482505824204413

15:00:00

XLON

831

137.26

482505824204414

15:00:04

XLON

1340

137.24

482505824204463

15:00:04

XLON

1500

137.24

482505824204464

15:00:04

XLON

2193

137.24

482505824204465

15:00:28

XLON

732

137.32

482505824204598

15:00:28

XLON

6671

137.32

482505824204599

15:00:28

XLON

3981

137.32

482505824204600

15:00:40

XLON

4760

137.32

482505824204639

15:00:40

XLON

1000

137.32

482505824204640

15:00:40

XLON

3000

137.32

482505824204641

15:00:40

XLON

1500

137.32

482505824204642

15:00:40

XLON

1425

137.32

482505824204643

15:00:40

XLON

1000

137.32

482505824204644

15:00:40

XLON

2000

137.32

482505824204645

15:01:20

XLON

3000

137.26

482505824204826

15:01:20

XLON

2

137.26

482505824204827

15:01:20

XLON

2239

137.26

482505824204828

15:01:24

XLON

3059

137.22

482505824204832

15:01:41

XLON

849

137.12

482505824204931

15:01:49

XLON

3000

137.16

482505824204956

15:01:49

XLON

2

137.16

482505824204957

15:01:55

XLON

3000

137.18

482505824205003

15:02:07

XLON

2176

137.16

482505824205071

15:02:19

XLON

3000

137.14

482505824205152

15:02:25

XLON

10922

137.14

482505824205171

15:03:32

XLON

39

137.2

482505824205405

15:03:38

XLON

11431

137.26

482505824205419

15:03:43

XLON

14685

137.24

482505824205458

15:03:53

XLON

8137

137.24

482505824205483

15:04:12

XLON

1428

137.24

482505824205548

15:04:15

XLON

849

137.24

482505824205552

15:04:28

XLON

4414

137.28

482505824205580

15:04:35

XLON

4362

137.28

482505824205595

15:04:50

XLON

3300

137.32

482505824205646

15:04:50

XLON

1416

137.32

482505824205647

15:05:10

XLON

459

137.4

482505824205713

15:05:10

XLON

14685

137.4

482505824205714

15:05:15

XLON

2

137.4

482505824205727

15:05:15

XLON

4246

137.4

482505824205728

15:05:49

XLON

421

137.4

482505824205860

15:05:49

XLON

398

137.4

482505824205861

15:05:49

XLON

9501

137.4

482505824205862

15:06:23

XLON

4540

137.46

482505824206061

15:06:23

XLON

1879

137.46

482505824206062

15:06:28

XLON

2934

137.46

482505824206073

15:06:28

XLON

1879

137.46

482505824206074

15:06:38

XLON

2043

137.46

482505824206079

15:06:38

XLON

1013

137.46

482505824206080

15:06:39

XLON

14685

137.44

482505824206096

15:07:14

XLON

9327

137.36

482505824206180

15:07:40

XLON

5000

137.48

482505824206240

15:07:40

XLON

5852

137.48

482505824206241

15:08:32

XLON

7965

137.5

482505824206411

15:08:52

XLON

1616

137.5

482505824206445

15:08:52

XLON

2443

137.5

482505824206446

15:08:52

XLON

2865

137.5

482505824206447

15:08:57

XLON

247

137.5

482505824206466

15:08:57

XLON

2766

137.5

482505824206467

15:09:02

XLON

4075

137.5

482505824206473

15:09:23

XLON

2763

137.52

482505824206521

15:09:23

XLON

3397

137.52

482505824206522

15:09:23

XLON

3920

137.52

482505824206523

15:10:07

XLON

2766

137.48

482505824206624

15:10:07

XLON

1728

137.48

482505824206625

15:10:12

XLON

3710

137.48

482505824206631

15:10:30

XLON

13186

137.48

482505824206695

15:11:16

XLON

11638

137.46

482505824206811

15:11:23

XLON

14685

137.44

482505824206823

15:12:17

XLON

2153

137.4

482505824207126

15:12:17

XLON

5306

137.4

482505824207127

15:12:17

XLON

7908

137.38

482505824207135

15:12:30

XLON

7455

137.36

482505824207160

15:13:58

XLON

26

137.42

482505824207400

15:13:58

XLON

3000

137.42

482505824207406

15:13:58

XLON

1633

137.42

482505824207407

15:13:58

XLON

1

137.42

482505824207401

15:13:58

XLON

14658

137.42

482505824207402

15:14:50

XLON

392

137.44

482505824207680

15:14:50

XLON

848

137.44

482505824207681

15:14:51

XLON

848

137.44

482505824207682

15:15:08

XLON

8161

137.5

482505824207754

15:15:13

XLON

10000

137.5

482505824207763

15:15:13

XLON

4113

137.5

482505824207764

15:15:27

XLON

6006

137.5

482505824207811

15:15:27

XLON

1112

137.5

482505824207812

15:15:43

XLON

3000

137.5

482505824207857

15:15:43

XLON

2005

137.5

482505824207858

15:15:54

XLON

13350

137.46

482505824207874

15:16:26

XLON

11376

137.4

482505824207961

15:17:03

XLON

11179

137.38

482505824208160

15:17:59

XLON

848

137.34

482505824208467

15:18:10

XLON

405

137.34

482505824208525

15:18:12

XLON

5595

137.34

482505824208539

15:18:13

XLON

907

137.34

482505824208556

15:18:13

XLON

1239

137.3

482505824208568

15:18:13

XLON

2977

137.32

482505824208569

15:18:13

XLON

3000

137.32

482505824208570

15:18:13

XLON

808

137.32

482505824208571

15:18:17

XLON

848

137.28

482505824208617

15:18:28

XLON

3000

137.26

482505824208665

15:19:37

XLON

651

137.26

482505824209012

15:19:43

XLON

14034

137.26

482505824209025

15:19:43

XLON

3000

137.26

482505824209028

15:19:43

XLON

4498

137.26

482505824209029

15:20:16

XLON

458

137.32

482505824209125

15:20:31

XLON

635

137.34

482505824209162

15:20:31

XLON

10222

137.34

482505824209163

15:20:31

XLON

3828

137.34

482505824209164

15:20:31

XLON

3000

137.34

482505824209165

15:20:31

XLON

1881

137.34

482505824209166

15:20:31

XLON

2860

137.34

482505824209167

15:21:24

XLON

848

137.3

482505824209373

15:21:25

XLON

848

137.3

482505824209375

15:21:47

XLON

2049

137.36

482505824209498

15:21:47

XLON

848

137.36

482505824209499

15:21:58

XLON

3000

137.46

482505824209586

15:21:58

XLON

4624

137.46

482505824209587

15:22:03

XLON

6231

137.42

482505824209590

15:22:03

XLON

8454

137.42

482505824209591

15:22:03

XLON

13680

137.42

482505824209593

15:22:42

XLON

4456

137.36

482505824209675

15:22:42

XLON

1606

137.36

482505824209676

15:24:28

XLON

66

137.3

482505824209939

15:24:53

XLON

1861

137.32

482505824210000

15:24:53

XLON

2000

137.32

482505824210001

15:24:53

XLON

2000

137.32

482505824210002

15:24:53

XLON

2000

137.32

482505824210003

15:24:53

XLON

4000

137.32

482505824210004

15:24:53

XLON

2824

137.32

482505824210005

15:24:53

XLON

1377

137.32

482505824210014

15:24:53

XLON

2000

137.32

482505824210015

15:24:53

XLON

2000

137.32

482505824210016

15:24:53

XLON

2000

137.32

482505824210017

15:24:53

XLON

4000

137.32

482505824210018

15:24:53

XLON

6347

137.32

482505824210019

15:24:58

XLON

1432

137.3

482505824210059

15:24:58

XLON

1500

137.3

482505824210060

15:24:58

XLON

1710

137.3

482505824210065

15:24:58

XLON

1500

137.3

482505824210066

15:24:58

XLON

1500

137.3

482505824210067

15:25:12

XLON

9026

137.32

482505824210151

15:25:38

XLON

11508

137.3

482505824210237

15:26:30

XLON

4414

137.42

482505824210388

15:26:30

XLON

3000

137.42

482505824210389

15:27:06

XLON

1183

137.28

482505824210525

15:27:06

XLON

1500

137.28

482505824210526

15:27:15

XLON

16

137.3

482505824210598

15:27:15

XLON

4246

137.3

482505824210599

15:27:20

XLON

4246

137.3

482505824210613

15:27:26

XLON

4246

137.3

482505824210627

15:27:32

XLON

13021

137.3

482505824210650

15:29:00

XLON

3000

137.4

482505824210862

15:30:31

XLON

3000

137.42

482505824211090

15:30:31

XLON

3708

137.42

482505824211091

15:30:31

XLON

4204

137.42

482505824211092

15:30:31

XLON

939

137.42

482505824211093

15:30:36

XLON

35847

137.4

482505824211102

15:30:46

XLON

8873

137.28

482505824211143

15:31:19

XLON

14053

137.3

482505824211263

15:32:06

XLON

11110

137.38

482505824211379

15:32:49

XLON

3000

137.48

482505824211524

15:32:54

XLON

6728

137.5

482505824211557

15:33:18

XLON

4436

137.5

482505824211661

15:33:18

XLON

1334

137.5

482505824211662

15:33:40

XLON

1081

137.56

482505824211719

15:33:40

XLON

10270

137.56

482505824211720

15:33:40

XLON

1022

137.56

482505824211721

15:33:40

XLON

2312

137.56

482505824211722

15:33:53

XLON

3000

137.56

482505824211751

15:33:53

XLON

1018

137.56

482505824211752

15:35:18

XLON

2

137.58

482505824212081

15:35:18

XLON

3000

137.58

482505824212082

15:35:18

XLON

150

137.58

482505824212083

15:35:38

XLON

1281

137.6

482505824212140

15:35:57

XLON

3833

137.62

482505824212176

15:35:57

XLON

647

137.62

482505824212177

15:36:09

XLON

3616

137.62

482505824212230

15:36:15

XLON

3000

137.62

482505824212249

15:36:15

XLON

1877

137.62

482505824212250

15:36:58

XLON

3000

137.72

482505824212452

15:36:58

XLON

2800

137.72

482505824212453

15:37:03

XLON

1994

137.74

482505824212497

15:37:03

XLON

3000

137.74

482505824212498

15:37:03

XLON

4414

137.74

482505824212499

15:37:03

XLON

14651

137.74

482505824212500

15:37:22

XLON

13295

137.72

482505824212587

15:38:01

XLON

437

137.82

482505824212692

15:38:01

XLON

2269

137.82

482505824212693

15:38:01

XLON

2902

137.82

482505824212694

15:38:05

XLON

13313

137.8

482505824212709

15:38:19

XLON

4694

137.86

482505824212749

15:38:35

XLON

1121

137.9

482505824212764

15:38:35

XLON

9798

137.9

482505824212765

15:39:14

XLON

12215

137.86

482505824212958

15:40:17

XLON

10584

137.86

482505824213159

15:40:30

XLON

6980

137.78

482505824213259

15:40:30

XLON

3000

137.78

482505824213260

15:40:30

XLON

2042

137.78

482505824213261

15:42:15

XLON

132

137.82

482505824213555

15:42:15

XLON

1172

137.82

482505824213556

15:42:15

XLON

7439

137.82

482505824213557

15:42:15

XLON

490

137.82

482505824213558

15:43:00

XLON

3000

137.84

482505824213658

15:43:00

XLON

1847

137.84

482505824213659

15:43:42

XLON

14685

137.82

482505824213748

15:43:42

XLON

3000

137.78

482505824213778

15:43:42

XLON

1875

137.78

482505824213779

15:43:42

XLON

2600

137.78

482505824213780

15:43:42

XLON

4000

137.8

482505824213781

15:43:42

XLON

1500

137.8

482505824213782

15:43:42

XLON

1710

137.8

482505824213783

15:43:51

XLON

3389

137.84

482505824213840

15:43:51

XLON

717

137.84

482505824213841

15:44:06

XLON

2678

137.84

482505824213885

15:44:06

XLON

1767

137.84

482505824213886

15:44:06

XLON

2133

137.84

482505824213887

15:44:17

XLON

3521

137.84

482505824213912

15:44:23

XLON

4000

137.8

482505824213970

15:44:23

XLON

409

137.8

482505824213971

15:45:00

XLON

4700

137.84

482505824214075

15:45:00

XLON

1874

137.84

482505824214076

15:45:00

XLON

3000

137.84

482505824214077

15:45:00

XLON

4456

137.84

482505824214078

15:45:00

XLON

739

137.84

482505824214079

15:45:10

XLON

1874

137.84

482505824214173

15:45:10

XLON

1416

137.84

482505824214174

15:45:16

XLON

4456

137.84

482505824214195

15:45:16

XLON

1735

137.84

482505824214196

15:45:23

XLON

11117

137.8

482505824214232

15:45:59

XLON

1330

137.8

482505824214338

15:45:59

XLON

10291

137.8

482505824214339

15:47:25

XLON

4582

137.92

482505824214713

15:47:42

XLON

739

137.92

482505824214772

15:47:42

XLON

4414

137.92

482505824214773

15:47:42

XLON

2889

137.92

482505824214774

15:47:47

XLON

111

137.92

482505824214778

15:47:47

XLON

4209

137.92

482505824214779

15:47:47

XLON

1940

137.92

482505824214780

15:47:47

XLON

4401

137.92

482505824214781

15:47:52

XLON

12938

137.88

482505824214802

15:49:11

XLON

3000

137.9

482505824215024

15:49:11

XLON

2500

137.9

482505824215025

15:49:46

XLON

83

137.88

482505824215106

15:49:46

XLON

14602

137.88

482505824215107

15:49:46

XLON

1128

137.88

482505824215109

15:50:04

XLON

13588

137.88

482505824215151

15:50:16

XLON

14226

137.86

482505824215234

15:51:11

XLON

10606

137.72

482505824215349

15:51:51

XLON

4204

137.6

482505824215447

15:51:51

XLON

3400

137.6

482505824215448

15:51:51

XLON

3985

137.6

482505824215449

15:51:51

XLON

511

137.62

482505824215450

15:52:34

XLON

4204

137.6

482505824215553

15:52:34

XLON

3000

137.6

482505824215554

15:52:50

XLON

1724

137.6

482505824215567

15:52:50

XLON

2955

137.6

482505824215568

15:52:50

XLON

3683

137.56

482505824215570

15:53:10

XLON

7513

137.62

482505824215604

15:53:16

XLON

2971

137.62

482505824215625

15:53:53

XLON

7852

137.58

482505824215761

15:54:16

XLON

7856

137.52

482505824215791

15:55:05

XLON

2115

137.48

482505824215926

15:55:51

XLON

2848

137.5

482505824216055

15:56:04

XLON

4729

137.5

482505824216071

15:56:31

XLON

725

137.52

482505824216137

15:56:31

XLON

12747

137.52

482505824216138

15:56:31

XLON

2500

137.52

482505824216143

15:56:31

XLON

2926

137.52

482505824216144

15:56:36

XLON

11363

137.52

482505824216147

15:57:09

XLON

284

137.5

482505824216214

15:57:09

XLON

5240

137.5

482505824216215

15:57:09

XLON

826

137.5

482505824216216

15:57:09

XLON

4294

137.5

482505824216217

15:57:27

XLON

3000

137.5

482505824216302

15:57:27

XLON

1416

137.5

482505824216303

15:57:27

XLON

2207

137.5

482505824216304

15:57:27

XLON

906

137.5

482505824216305

15:57:32

XLON

1804

137.5

482505824216321

15:57:32

XLON

4113

137.5

482505824216322

15:58:06

XLON

424

137.5

482505824216378

15:58:06

XLON

1281

137.5

482505824216379

15:58:06

XLON

2276

137.5

482505824216380

15:58:11

XLON

3904

137.5

482505824216398

15:58:45

XLON

4414

137.52

482505824216439

15:58:45

XLON

3000

137.52

482505824216440

15:58:45

XLON

2600

137.52

482505824216441

15:58:45

XLON

739

137.52

482505824216442

15:58:45

XLON

1616

137.52

482505824216443

15:58:47

XLON

3000

137.52

482505824216444

15:58:47

XLON

696

137.52

482505824216445

15:58:47

XLON

1497

137.52

482505824216446

15:58:47

XLON

822

137.52

482505824216447

15:58:47

XLON

4414

137.52

482505824216448

15:58:47

XLON

3581

137.52

482505824216449

15:58:47

XLON

3000

137.52

482505824216450

15:58:47

XLON

637

137.52

482505824216451

15:58:47

XLON

1117

137.52

482505824216452

15:58:47

XLON

696

137.52

482505824216453

15:58:47

XLON

1116

137.52

482505824216454

15:58:47

XLON

696

137.52

482505824216455

15:58:48

XLON

437

137.52

482505824216458

15:58:48

XLON

318

137.52

482505824216459

15:58:48

XLON

2685

137.52

482505824216456

15:58:48

XLON

4414

137.52

482505824216457

15:58:49

XLON

2693

137.52

482505824216460

 

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
 
 
POSSSMFAAEESEFE

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