Information  X 
Enter a valid email address

Vodafone Group Plc (VOD)

  Print          Annual reports

Thursday 17 March, 2022

Vodafone Group Plc

Transaction in Own Shares

RNS Number : 2045F
Vodafone Group Plc
17 March 2022
 

17 March 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 9 March 2022 (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 second tranche of a two-tranche mandatory convertible bond ('MCB') issued by Vodafone in March 2019.

Date of purchase:

17 March 2022

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

6,074,518

Highest price paid per share (pence):

125.06

Lowest price paid per share (pence):

123.02

Volume weighted average price paid per share (pence):

124.03


Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 399,044,168 of its ordinary shares in treasury and has 28,418,583,700 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 17 March 2022 Goldman Sachs (as principal) elected to purchase 6,074,518 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 17 March 2022 is set out below.

Schedule of purchases - aggregate information

Trading venue

Volume weighted average price (pence per share)

Aggregated volume

XLON

124.03

6,074,518

 

Schedule of purchases - individual transactions

Transaction Time

Trading Venue

Number of Shares

Price Per Share (GBP)

Transaction Reference Number

08:54:30

XLON

12372

123.72

505389418296742

08:55:32

XLON

12375

123.6

505389418296890

08:56:32

XLON

12375

123.5

505389418297079

08:57:59

XLON

10023

123.66

505389418297333

08:58:28

XLON

12375

123.66

505389418297403

08:59:41

XLON

3000

123.62

505389418297617

08:59:41

XLON

1807

123.62

505389418297618

08:59:41

XLON

7566

123.62

505389418297619

09:00:23

XLON

12375

123.54

505389418297804

09:00:23

XLON

123

123.52

505389418297813

09:00:23

XLON

3100

123.54

505389418297814

09:00:23

XLON

632

123.54

505389418297815

09:01:11

XLON

12086

123.5

505389418297984

09:02:27

XLON

8880

123.56

505389418298171

09:02:27

XLON

12375

123.54

505389418298176

09:02:48

XLON

5690

123.5

505389418298257

09:03:41

XLON

5657

123.5

505389418298414

09:03:41

XLON

4422

123.5

505389418298415

09:04:08

XLON

8827

123.52

505389418298556

09:04:08

XLON

3548

123.52

505389418298557

09:05:13

XLON

11383

123.48

505389418298734

09:06:02

XLON

12375

123.52

505389418298893

09:07:07

XLON

1963

123.56

505389418299042

09:07:07

XLON

7825

123.56

505389418299043

09:07:16

XLON

12375

123.52

505389418299070

09:07:17

XLON

1096

123.5

505389418299075

09:08:59

XLON

11258

123.56

505389418299294

09:08:59

XLON

7671

123.56

505389418299296

09:08:59

XLON

1961

123.56

505389418299297

09:08:59

XLON

2743

123.56

505389418299298

09:09:43

XLON

2537

123.62

505389418299412

09:10:04

XLON

6642

123.58

505389418299444

09:10:04

XLON

3666

123.58

505389418299445

09:11:38

XLON

3000

123.4

505389418299775

09:11:38

XLON

1807

123.4

505389418299776

09:11:38

XLON

7081

123.4

505389418299777

09:12:00

XLON

12375

123.36

505389418299888

09:12:04

XLON

4528

123.34

505389418299917

09:12:52

XLON

5050

123.24

505389418300030

09:12:52

XLON

5480

123.24

505389418300031

09:13:51

XLON

12375

123.32

505389418300176

09:15:09

XLON

12375

123.42

505389418300440

09:16:07

XLON

3827

123.32

505389418300668

09:16:07

XLON

8548

123.32

505389418300669

09:17:00

XLON

12375

123.26

505389418300827

09:17:53

XLON

4734

123.24

505389418301025

09:17:53

XLON

7529

123.24

505389418301026

09:19:04

XLON

1468

123.26

505389418301285

09:19:04

XLON

3000

123.26

505389418301286

09:19:04

XLON

883

123.26

505389418301287

09:19:04

XLON

4833

123.26

505389418301288

09:19:59

XLON

2846

123.2

505389418301411

09:19:59

XLON

3300

123.2

505389418301412

09:19:59

XLON

3000

123.2

505389418301413

09:19:59

XLON

6075

123.2

505389418301414

09:20:28

XLON

11742

123.2

505389418301515

09:22:36

XLON

3000

123.3

505389418301874

09:22:36

XLON

2700

123.3

505389418301875

09:22:36

XLON

1113

123.3

505389418301876

09:22:42

XLON

3300

123.3

505389418301891

09:23:01

XLON

823

123.3

505389418301948

09:23:01

XLON

4600

123.3

505389418301949

09:23:01

XLON

2427

123.3

505389418301950

09:23:01

XLON

4096

123.3

505389418301951

09:23:01

XLON

2986

123.3

505389418301952

09:23:19

XLON

11897

123.26

505389418302003

09:25:08

XLON

10373

123.24

505389418302248

09:25:08

XLON

2002

123.24

505389418302249

09:25:08

XLON

6101

123.26

505389418302250

09:25:08

XLON

3000

123.26

505389418302251

09:25:55

XLON

1511

123.24

505389418302399

09:25:55

XLON

2088

123.24

505389418302400

09:26:37

XLON

675

123.3

505389418302548

09:26:37

XLON

5614

123.3

505389418302549

09:26:42

XLON

4460

123.3

505389418302568

09:26:42

XLON

675

123.3

505389418302569

09:27:16

XLON

12375

123.28

505389418302642

09:28:26

XLON

12375

123.34

505389418302846

09:28:26

XLON

2517

123.34

505389418302851

09:29:18

XLON

10532

123.36

505389418302976

09:30:36

XLON

9862

123.44

505389418303206

09:30:59

XLON

3915

123.4

505389418303246

09:31:04

XLON

8408

123.38

505389418303255

09:31:04

XLON

3967

123.38

505389418303256

09:32:48

XLON

3597

123.34

505389418303540

09:32:48

XLON

8778

123.34

505389418303541

09:32:48

XLON

3100

123.32

505389418303543

09:32:48

XLON

4471

123.32

505389418303544

09:32:48

XLON

1869

123.32

505389418303545

09:32:48

XLON

2935

123.34

505389418303546

09:34:48

XLON

12375

123.38

505389418303732

09:34:48

XLON

3000

123.36

505389418303735

09:34:48

XLON

1807

123.36

505389418303736

09:34:48

XLON

3300

123.38

505389418303737

09:34:48

XLON

1359

123.38

505389418303738

09:34:48

XLON

2909

123.38

505389418303739

09:34:48

XLON

675

123.36

505389418303740

09:34:48

XLON

1820

123.36

505389418303741

09:35:50

XLON

8544

123.3

505389418303891

09:36:50

XLON

758

123.28

505389418304049

09:36:50

XLON

1654

123.28

505389418304050

09:36:50

XLON

2981

123.28

505389418304051

09:36:50

XLON

1963

123.28

505389418304052

09:36:50

XLON

1807

123.28

505389418304053

09:37:12

XLON

1070

123.32

505389418304116

09:37:12

XLON

2224

123.32

505389418304117

09:37:17

XLON

4444

123.3

505389418304125

09:37:17

XLON

296

123.3

505389418304126

09:37:30

XLON

12375

123.28

505389418304144

09:38:18

XLON

8521

123.24

505389418304337

09:39:28

XLON

12042

123.28

505389418304508

09:40:40

XLON

12375

123.32

505389418304636

09:41:46

XLON

2937

123.32

505389418304720

09:41:46

XLON

675

123.32

505389418304721

09:41:46

XLON

675

123.32

505389418304722

09:41:46

XLON

1468

123.32

505389418304723

09:41:46

XLON

1426

123.32

505389418304724

09:41:51

XLON

2201

123.32

505389418304725

09:41:51

XLON

2246

123.32

505389418304726

09:41:51

XLON

668

123.32

505389418304727

09:42:10

XLON

11694

123.28

505389418304758

09:44:17

XLON

10025

123.34

505389418305062

09:45:07

XLON

3500

123.38

505389418305210

09:45:07

XLON

1807

123.38

505389418305211

09:45:07

XLON

3000

123.38

505389418305212

09:45:07

XLON

1200

123.38

505389418305213

09:45:07

XLON

2710

123.38

505389418305214

09:45:19

XLON

3100

123.4

505389418305251

09:45:19

XLON

1595

123.4

505389418305252

09:45:23

XLON

12375

123.38

505389418305260

09:46:52

XLON

1578

123.3

505389418305453

09:46:52

XLON

1098

123.3

505389418305454

09:46:52

XLON

675

123.3

505389418305455

09:46:52

XLON

345

123.3

505389418305456

09:46:52

XLON

1376

123.3

505389418305457

09:46:52

XLON

4524

123.3

505389418305458

09:46:52

XLON

1164

123.3

505389418305459

09:48:04

XLON

2600

123.28

505389418305684

09:48:04

XLON

1807

123.28

505389418305685

09:48:04

XLON

4504

123.28

505389418305686

09:48:04

XLON

359

123.28

505389418305687

09:48:14

XLON

12375

123.24

505389418305718

09:48:40

XLON

767

123.22

505389418305761

09:48:40

XLON

3768

123.22

505389418305762

09:49:54

XLON

7

123.26

505389418305966

09:49:54

XLON

3209

123.26

505389418305967

09:49:54

XLON

3005

123.26

505389418305968

09:49:54

XLON

1503

123.26

505389418305969

09:49:54

XLON

1085

123.26

505389418305970

09:49:54

XLON

762

123.26

505389418305971

09:49:54

XLON

675

123.26

505389418305972

09:49:54

XLON

1649

123.26

505389418305973

09:50:29

XLON

10837

123.16

505389418306039

09:51:09

XLON

12368

123.16

505389418306135

09:52:41

XLON

1401

123.14

505389418306314

09:52:41

XLON

2925

123.14

505389418306315

09:52:41

XLON

1145

123.14

505389418306316

09:52:41

XLON

1055

123.14

505389418306317

09:52:41

XLON

533

123.14

505389418306318

09:52:41

XLON

1807

123.14

505389418306319

09:52:41

XLON

675

123.14

505389418306320

09:52:41

XLON

675

123.14

505389418306321

09:52:41

XLON

4347

123.14

505389418306322

09:54:42

XLON

3000

123.18

505389418306656

09:54:42

XLON

7170

123.18

505389418306657

09:54:42

XLON

1200

123.2

505389418306658

09:54:42

XLON

1005

123.2

505389418306659

09:54:47

XLON

2450

123.18

505389418306667

09:54:47

XLON

5912

123.18

505389418306668

09:54:47

XLON

1032

123.18

505389418306669

09:54:47

XLON

1320

123.18

505389418306670

09:54:50

XLON

11784

123.16

505389418306674

09:56:59

XLON

3671

123.22

505389418307051

09:56:59

XLON

3000

123.22

505389418307052

09:56:59

XLON

1201

123.22

505389418307053

09:56:59

XLON

5475

123.22

505389418307054

09:58:05

XLON

1726

123.44

505389418307304

09:58:05

XLON

10649

123.44

505389418307305

09:58:06

XLON

3000

123.44

505389418307313

09:58:06

XLON

5754

123.44

505389418307314

09:59:30

XLON

428

123.32

505389418307586

10:00:02

XLON

12375

123.32

505389418307669

10:00:03

XLON

3000

123.3

505389418307721

10:00:03

XLON

4709

123.3

505389418307722

10:00:03

XLON

3000

123.3

505389418307711

10:00:03

XLON

3199

123.3

505389418307712

10:00:03

XLON

5893

123.3

505389418307713

10:00:03

XLON

283

123.32

505389418307714

10:01:26

XLON

7117

123.04

505389418309250

10:02:21

XLON

4427

123.06

505389418309724

10:02:21

XLON

7948

123.06

505389418309725

10:03:22

XLON

12375

123.02

505389418310108

10:04:23

XLON

12375

123.18

505389418310511

10:05:23

XLON

9287

123.14

505389418310751

10:05:23

XLON

3088

123.14

505389418310752

10:06:41

XLON

9832

123.18

505389418311111

10:06:41

XLON

2543

123.18

505389418311112

10:07:24

XLON

12375

123.28

505389418311252

10:08:23

XLON

12106

123.1

505389418311702

10:09:43

XLON

11205

123.32

505389418312103

10:10:41

XLON

12375

123.42

505389418312329

10:11:54

XLON

12375

123.54

505389418312648

10:13:46

XLON

11395

123.46

505389418313248

10:14:24

XLON

12375

123.42

505389418313384

10:15:35

XLON

11777

123.34

505389418313745

10:16:03

XLON

2946

123.36

505389418313837

10:16:13

XLON

12372

123.3

505389418313929

10:17:47

XLON

1807

123.38

505389418314197

10:17:47

XLON

4412

123.38

505389418314198

10:17:47

XLON

3000

123.38

505389418314199

10:17:47

XLON

1314

123.38

505389418314200

10:17:47

XLON

460

123.4

505389418314201

10:17:47

XLON

27

123.4

505389418314202

10:18:41

XLON

2402

123.44

505389418314308

10:18:41

XLON

823

123.44

505389418314309

10:18:41

XLON

1162

123.44

505389418314310

10:18:46

XLON

3200

123.42

505389418314317

10:18:46

XLON

4572

123.42

505389418314318

10:18:46

XLON

675

123.42

505389418314319

10:18:46

XLON

76

123.42

505389418314320

10:19:24

XLON

12375

123.38

505389418314409

10:20:39

XLON

2858

123.52

505389418314579

10:20:49

XLON

7756

123.5

505389418314620

10:21:21

XLON

10000

123.44

505389418314716

10:21:21

XLON

2375

123.44

505389418314717

10:21:39

XLON

2514

123.36

505389418314757

10:22:41

XLON

2890

123.48

505389418314908

10:22:41

XLON

524

123.5

505389418314909

10:22:47

XLON

675

123.48

505389418314918

10:22:47

XLON

2550

123.48

505389418314919

10:22:52

XLON

1951

123.48

505389418314932

10:22:52

XLON

2725

123.48

505389418314933

10:23:09

XLON

7856

123.44

505389418314959

10:23:09

XLON

4519

123.44

505389418314960

10:24:47

XLON

3000

123.38

505389418315165

10:24:47

XLON

7876

123.38

505389418315166

10:25:53

XLON

2469

123.4

505389418315315

10:26:00

XLON

2976

123.4

505389418315329

10:26:07

XLON

131

123.4

505389418315353

10:26:07

XLON

2609

123.4

505389418315354

10:26:12

XLON

95

123.4

505389418315365

10:26:12

XLON

3527

123.4

505389418315366

10:26:23

XLON

94

123.46

505389418315394

10:26:23

XLON

12281

123.46

505389418315395

10:26:23

XLON

2991

123.44

505389418315402

10:26:25

XLON

4285

123.42

505389418315421

10:28:05

XLON

3100

123.36

505389418315616

10:28:05

XLON

2550

123.36

505389418315617

10:29:29

XLON

2972

123.52

505389418315851

10:29:32

XLON

10043

123.52

505389418315867

10:29:51

XLON

12340

123.52

505389418315954

10:29:51

XLON

35

123.52

505389418315955

10:30:50

XLON

12375

123.44

505389418316191

10:32:28

XLON

823

123.54

505389418316413

10:32:39

XLON

989

123.54

505389418316437

10:32:39

XLON

675

123.54

505389418316438

10:32:39

XLON

3060

123.54

505389418316439

10:32:39

XLON

114

123.54

505389418316440

10:32:45

XLON

675

123.54

505389418316457

10:32:45

XLON

2552

123.54

505389418316458

10:33:00

XLON

6584

123.62

505389418316486

10:33:00

XLON

5791

123.62

505389418316487

10:33:00

XLON

8328

123.62

505389418316488

10:33:00

XLON

3254

123.62

505389418316489

10:34:13

XLON

3000

123.68

505389418316691

10:34:13

XLON

675

123.68

505389418316692

10:34:13

XLON

2020

123.68

505389418316693

10:35:00

XLON

10600

123.74

505389418316761

10:36:18

XLON

12375

123.54

505389418316983

10:37:52

XLON

3100

123.48

505389418317244

10:37:52

XLON

3000

123.48

505389418317245

10:37:52

XLON

3100

123.48

505389418317246

10:37:52

XLON

1807

123.48

505389418317247

10:37:52

XLON

2003

123.48

505389418317248

10:39:14

XLON

2800

123.6

505389418317408

10:39:20

XLON

675

123.62

505389418317415

10:39:20

XLON

3831

123.62

505389418317416

10:39:25

XLON

4295

123.62

505389418317432

10:39:25

XLON

2282

123.62

505389418317433

10:39:59

XLON

523

123.62

505389418317504

10:39:59

XLON

3712

123.62

505389418317505

10:39:59

XLON

3100

123.62

505389418317501

10:39:59

XLON

3000

123.62

505389418317502

10:39:59

XLON

3794

123.62

505389418317503

10:40:57

XLON

8129

123.62

505389418317591

10:41:54

XLON

4288

123.66

505389418317711

10:41:58

XLON

3000

123.66

505389418317719

10:41:58

XLON

3881

123.66

505389418317720

10:42:03

XLON

321

123.66

505389418317750

10:42:03

XLON

2690

123.66

505389418317751

10:42:26

XLON

10727

123.62

505389418317780

10:44:31

XLON

3000

123.76

505389418318090

10:44:31

XLON

7822

123.76

505389418318091

10:44:31

XLON

12375

123.76

505389418318086

10:45:02

XLON

1200

123.76

505389418318133

10:45:02

XLON

2097

123.76

505389418318134

10:45:55

XLON

11575

123.72

505389418318237

10:47:05

XLON

1178

123.8

505389418318370

10:47:05

XLON

4593

123.8

505389418318371

10:47:05

XLON

675

123.8

505389418318372

10:47:05

XLON

675

123.8

505389418318373

10:47:05

XLON

577

123.8

505389418318374

10:47:10

XLON

947

123.8

505389418318379

10:47:10

XLON

4213

123.8

505389418318380

10:48:10

XLON

2762

123.92

505389418318622

10:48:15

XLON

4281

123.94

505389418318647

10:48:15

XLON

1232

123.94

505389418318648

10:48:15

XLON

2523

123.94

505389418318649

10:48:15

XLON

1167

123.94

505389418318650

10:48:51

XLON

11011

123.92

505389418318785

10:49:44

XLON

786

123.94

505389418318835

10:49:44

XLON

947

123.94

505389418318836

10:49:44

XLON

1020

123.94

505389418318837

10:50:13

XLON

1208

123.92

505389418318941

10:50:13

XLON

11167

123.92

505389418318942

10:51:11

XLON

12312

123.82

505389418319056

10:53:00

XLON

1391

123.78

505389418319354

10:53:00

XLON

7052

123.78

505389418319355

10:53:00

XLON

1391

123.78

505389418319356

10:53:00

XLON

3100

123.78

505389418319357

10:53:00

XLON

3717

123.78

505389418319358

10:53:55

XLON

7124

123.88

505389418319516

10:55:05

XLON

11034

123.9

505389418319683

10:56:34

XLON

12375

123.94

505389418319834

10:58:10

XLON

3000

123.88

505389418320022

10:58:10

XLON

2900

123.88

505389418320023

10:58:10

XLON

1807

123.88

505389418320024

10:58:10

XLON

3000

123.88

505389418320025

10:58:10

XLON

974

123.88

505389418320026

10:58:17

XLON

1052

123.88

505389418320028

10:58:17

XLON

1907

123.88

505389418320029

11:00:17

XLON

12375

123.86

505389418320244

11:00:17

XLON

3300

123.86

505389418320247

11:00:17

XLON

3000

123.86

505389418320248

11:00:17

XLON

3776

123.86

505389418320249

11:02:10

XLON

12375

123.84

505389418320473

11:03:26

XLON

824

123.88

505389418320599

11:03:26

XLON

5224

123.88

505389418320600

11:03:34

XLON

3000

123.88

505389418320637

11:04:12

XLON

3100

123.88

505389418320681

11:04:12

XLON

4921

123.88

505389418320682

11:04:17

XLON

744

123.88

505389418320684

11:04:17

XLON

3000

123.88

505389418320685

11:04:17

XLON

568

123.88

505389418320686

11:04:17

XLON

675

123.88

505389418320687

11:04:17

XLON

4473

123.88

505389418320688

11:04:46

XLON

3000

123.84

505389418320741

11:04:46

XLON

1511

123.84

505389418320742

11:04:51

XLON

5884

123.82

505389418320746

11:05:47

XLON

1511

123.82

505389418320810

11:05:47

XLON

809

123.82

505389418320811

11:05:47

XLON

823

123.82

505389418320812

11:05:47

XLON

675

123.82

505389418320813

11:05:47

XLON

2784

123.82

505389418320814

11:05:52

XLON

1626

123.82

505389418320820

11:05:52

XLON

911

123.82

505389418320821

11:05:52

XLON

600

123.82

505389418320822

11:05:52

XLON

675

123.82

505389418320823

11:06:00

XLON

1799

123.82

505389418320826

11:06:00

XLON

2350

123.82

505389418320827

11:06:42

XLON

4412

123.78

505389418320881

11:06:42

XLON

7861

123.78

505389418320882

11:08:54

XLON

12375

123.88

505389418321152

11:09:13

XLON

10252

123.84

505389418321175

11:09:59

XLON

12375

123.8

505389418321333

11:10:44

XLON

11345

123.74

505389418321415

11:10:44

XLON

1030

123.74

505389418321416

11:11:13

XLON

2518

123.76

505389418321470

11:11:45

XLON

10952

123.74

505389418321507

11:12:54

XLON

12018

123.7

505389418321613

11:16:32

XLON

3323

123.84

505389418322039

11:16:32

XLON

2700

123.84

505389418322040

11:16:32

XLON

675

123.84

505389418322041

11:16:43

XLON

12375

123.82

505389418322063

11:18:05

XLON

12375

123.82

505389418322150

11:18:38

XLON

3200

123.86

505389418322216

11:18:38

XLON

3200

123.86

505389418322217

11:18:38

XLON

2415

123.86

505389418322218

11:18:38

XLON

1807

123.86

505389418322219

11:18:38

XLON

1553

123.86

505389418322220

11:18:43

XLON

2569

123.86

505389418322222

11:18:43

XLON

675

123.86

505389418322223

11:18:43

XLON

1845

123.86

505389418322224

11:18:50

XLON

2564

123.86

505389418322225

11:18:59

XLON

11256

123.84

505389418322243

11:20:19

XLON

12375

123.82

505389418322321

11:21:36

XLON

11203

123.84

505389418322503

11:22:59

XLON

11842

123.8

505389418322619

11:23:38

XLON

2833

123.82

505389418322694

11:24:52

XLON

350

123.86

505389418322767

11:24:52

XLON

823

123.86

505389418322768

11:24:57

XLON

2951

123.84

505389418322770

11:25:02

XLON

2964

123.84

505389418322781

11:25:02

XLON

675

123.84

505389418322782

11:25:02

XLON

823

123.84

505389418322783

11:25:02

XLON

675

123.84

505389418322784

11:25:02

XLON

2405

123.84

505389418322785

11:25:17

XLON

12375

123.84

505389418322819

11:27:06

XLON

4375

123.76

505389418322971

11:27:06

XLON

823

123.76

505389418322972

11:27:06

XLON

649

123.76

505389418322973

11:27:06

XLON

3323

123.76

505389418322974

11:27:06

XLON

1807

123.76

505389418322975

11:27:06

XLON

1070

123.76

505389418322976

11:27:43

XLON

3246

123.68

505389418323015

11:28:37

XLON

3339

123.72

505389418323072

11:28:37

XLON

4372

123.72

505389418323073

11:28:37

XLON

2739

123.72

505389418323074

11:30:00

XLON

12375

123.72

505389418323179

11:30:44

XLON

3300

123.72

505389418323228

11:30:44

XLON

3000

123.72

505389418323229

11:30:44

XLON

1807

123.72

505389418323230

11:30:44

XLON

1410

123.72

505389418323231

11:31:07

XLON

12375

123.66

505389418323250

11:33:18

XLON

3100

123.62

505389418323452

11:33:18

XLON

8411

123.62

505389418323453

11:33:18

XLON

1269

123.62

505389418323454

11:34:21

XLON

11935

123.72

505389418323587

11:34:32

XLON

12007

123.7

505389418323597

11:36:55

XLON

2297

123.74

505389418323792

11:36:55

XLON

4593

123.74

505389418323793

11:36:55

XLON

3000

123.74

505389418323794

11:37:01

XLON

3000

123.74

505389418323809

11:37:01

XLON

1663

123.74

505389418323810

11:37:17

XLON

12272

123.7

505389418323843

11:39:00

XLON

11458

123.62

505389418323996

11:40:37

XLON

11545

123.64

505389418324326

11:40:47

XLON

2645

123.64

505389418324347

11:41:35

XLON

10468

123.62

505389418324409

11:42:18

XLON

10672

123.58

505389418324489

11:42:23

XLON

1703

123.58

505389418324490

11:43:39

XLON

12375

123.44

505389418324610

11:44:00

XLON

3786

123.4

505389418324668

11:45:27

XLON

12337

123.5

505389418324932

11:46:43

XLON

823

123.58

505389418325083

11:48:41

XLON

3000

123.68

505389418325315

11:48:41

XLON

2286

123.68

505389418325316

11:49:16

XLON

4272

123.7

505389418325355

11:49:27

XLON

3323

123.72

505389418325379

11:49:27

XLON

1807

123.72

505389418325380

11:49:27

XLON

3000

123.72

505389418325381

11:49:27

XLON

3000

123.72

505389418325382

11:49:27

XLON

3497

123.72

505389418325383

11:49:27

XLON

1200

123.72

505389418325384

11:49:27

XLON

983

123.72

505389418325385

11:49:32

XLON

3000

123.7

505389418325389

11:49:32

XLON

675

123.7

505389418325390

11:49:32

XLON

3528

123.7

505389418325391

11:49:41

XLON

6963

123.68

505389418325403

11:49:41

XLON

4226

123.68

505389418325405

11:49:41

XLON

8149

123.68

505389418325406

11:51:20

XLON

4216

123.74

505389418325636

11:51:20

XLON

882

123.74

505389418325637

11:53:29

XLON

2508

123.78

505389418325842

11:53:29

XLON

1530

123.78

505389418325843

11:53:29

XLON

2196

123.78

505389418325844

11:53:29

XLON

4986

123.78

505389418325845

11:53:34

XLON

1048

123.78

505389418325852

11:53:34

XLON

5070

123.78

505389418325853

11:53:34

XLON

1986

123.78

505389418325854

11:53:34

XLON

1104

123.78

505389418325855

11:53:39

XLON

1137

123.72

505389418325875

11:53:39

XLON

3589

123.72

505389418325876

11:54:04

XLON

11611

123.68

505389418325907

11:54:04

XLON

764

123.68

505389418325908

11:55:08

XLON

11222

123.76

505389418326081

11:55:08

XLON

1

123.76

505389418326082

11:58:07

XLON

12374

123.78

505389418326618

11:58:07

XLON

1

123.78

505389418326619

11:58:07

XLON

11073

123.78

505389418326614

11:58:07

XLON

670

123.78

505389418326615

11:58:23

XLON

2520

123.8

505389418326633

11:58:59

XLON

10311

123.78

505389418326698

12:00:37

XLON

12375

124

505389418327257

12:01:28

XLON

11670

124.1

505389418327621

12:02:15

XLON

2736

124.38

505389418328096

12:02:39

XLON

10904

124.42

505389418328258

12:04:49

XLON

2146

124.52

505389418328873

12:04:49

XLON

2050

124.52

505389418328874

12:04:54

XLON

2132

124.52

505389418328890

12:04:54

XLON

4328

124.52

505389418328891

12:04:54

XLON

1384

124.52

505389418328892

12:05:10

XLON

12375

124.54

505389418328962

12:06:29

XLON

12146

124.5

505389418329334

12:07:51

XLON

12375

124.54

505389418329652

12:09:06

XLON

11656

124.54

505389418329881

12:10:18

XLON

2769

124.38

505389418330115

12:10:43

XLON

11481

124.36

505389418330152

12:11:53

XLON

12375

124.44

505389418330370

12:13:04

XLON

12345

124.34

505389418330775

12:14:13

XLON

12375

124.38

505389418331072

12:15:40

XLON

11327

124.26

505389418331528

12:17:43

XLON

8800

124.26

505389418331918

12:17:43

XLON

3575

124.26

505389418331919

12:19:00

XLON

4235

124.22

505389418332216

12:19:11

XLON

7233

124.22

505389418332248

12:19:28

XLON

2752

124.28

505389418332384

12:20:04

XLON

11781

124.24

505389418332513

12:21:20

XLON

11627

124.12

505389418332688

12:23:24

XLON

517

124.16

505389418333155

12:24:00

XLON

12375

124.22

505389418333321

12:24:00

XLON

5567

124.22

505389418333323

12:24:00

XLON

1200

124.22

505389418333324

12:24:00

XLON

1200

124.22

505389418333325

12:24:00

XLON

518

124.22

505389418333326

12:24:35

XLON

823

124.2

505389418333475

12:24:35

XLON

1098

124.2

505389418333476

12:24:35

XLON

1807

124.2

505389418333477

12:24:35

XLON

650

124.2

505389418333478

12:25:59

XLON

1095

124.28

505389418333814

12:25:59

XLON

2743

124.28

505389418333815

12:26:04

XLON

3000

124.28

505389418333836

12:26:04

XLON

2950

124.28

505389418333837

12:26:04

XLON

550

124.28

505389418333838

12:27:14

XLON

12375

124.24

505389418334046

12:28:05

XLON

11949

124.22

505389418334241

12:28:50

XLON

1103

124.08

505389418334393

12:29:59

XLON

12375

124

505389418334652

12:31:30

XLON

266

124.14

505389418335115

12:31:30

XLON

11403

124.14

505389418335116

12:33:31

XLON

12323

124.22

505389418335513

12:33:31

XLON

1913

124.22

505389418335514

12:33:31

XLON

10462

124.22

505389418335515

12:34:35

XLON

2486

124.26

505389418335695

12:35:38

XLON

10314

124.38

505389418335898

12:35:38

XLON

1127

124.38

505389418335899

12:36:39

XLON

11690

124.4

505389418336127

12:38:03

XLON

10436

124.42

505389418336470

12:39:39

XLON

11923

124.34

505389418336719

12:40:43

XLON

12375

124.38

505389418336889

12:42:00

XLON

819

124.5

505389418337103

12:42:00

XLON

11556

124.5

505389418337104

12:43:19

XLON

12361

124.38

505389418337352

12:46:01

XLON

6628

124.42

505389418337963

12:46:01

XLON

1074

124.42

505389418337964

12:46:01

XLON

4534

124.42

505389418337965

12:46:04

XLON

6618

124.4

505389418337978

12:46:18

XLON

5757

124.4

505389418338036

12:47:06

XLON

12375

124.36

505389418338153

12:49:28

XLON

12143

124.42

505389418338528

12:50:38

XLON

5640

124.4

505389418338716

12:50:38

XLON

823

124.4

505389418338717

12:50:38

XLON

675

124.4

505389418338718

12:50:38

XLON

1741

124.4

505389418338719

12:50:38

XLON

882

124.4

505389418338720

12:50:38

XLON

46

124.4

505389418338721

12:50:43

XLON

4336

124.4

505389418338737

12:51:17

XLON

12289

124.38

505389418338840

12:52:35

XLON

5275

124.3

505389418339023

12:52:35

XLON

5375

124.3

505389418339024

12:54:16

XLON

4585

124.44

505389418339310

12:54:16

XLON

2406

124.44

505389418339311

12:54:21

XLON

4061

124.44

505389418339333

12:54:28

XLON

675

124.44

505389418339360

12:55:21

XLON

5309

124.44

505389418339470

12:55:21

XLON

7066

124.44

505389418339471

12:55:36

XLON

792

124.4

505389418339512

12:55:36

XLON

719

124.4

505389418339513

12:55:36

XLON

1440

124.4

505389418339514

12:56:09

XLON

11830

124.38

505389418339648

12:57:31

XLON

11542

124.34

505389418339775

13:00:00

XLON

2902

124.42

505389418340279

13:00:00

XLON

11160

124.4

505389418340281

13:00:30

XLON

10754

124.38

505389418340406

13:03:36

XLON

12375

124.3

505389418340852

13:03:36

XLON

2267

124.3

505389418340856

13:03:36

XLON

10108

124.3

505389418340857

13:05:00

XLON

6446

124.32

505389418341034

13:05:00

XLON

5139

124.32

505389418341035

13:06:23

XLON

12375

124.28

505389418341292

13:08:17

XLON

11662

124.16

505389418341505

13:08:17

XLON

1

124.16

505389418341506

13:10:29

XLON

12375

124.2

505389418341738

13:10:29

XLON

3678

124.2

505389418341753

13:10:29

XLON

6075

124.2

505389418341754

13:10:29

XLON

1890

124.2

505389418341755

13:11:32

XLON

7251

124.18

505389418341860

13:11:32

XLON

1995

124.18

505389418341861

13:11:32

XLON

3129

124.18

505389418341862

13:12:26

XLON

1200

124.16

505389418341952

13:12:26

XLON

1805

124.16

505389418341953

13:12:57

XLON

3773

124.08

505389418341984

13:13:05

XLON

7504

124.08

505389418341992

13:15:35

XLON

12375

124.16

505389418342356

13:16:38

XLON

3100

124.16

505389418342465

13:16:38

XLON

957

124.16

505389418342466

13:16:38

XLON

2043

124.16

505389418342467

13:16:38

XLON

1807

124.16

505389418342468

13:16:38

XLON

4310

124.16

505389418342469

13:16:38

XLON

1200

124.16

505389418342470

13:16:38

XLON

829

124.16

505389418342471

13:16:38

XLON

2186

124.16

505389418342472

13:18:17

XLON

6863

124.16

505389418342585

13:18:18

XLON

12375

124.14

505389418342594

13:19:19

XLON

1825

124.08

505389418342672

13:20:00

XLON

3000

124.12

505389418342751

13:20:00

XLON

3245

124.12

505389418342752

13:20:05

XLON

1151

124.12

505389418342757

13:20:05

XLON

3000

124.12

505389418342758

13:20:05

XLON

1470

124.12

505389418342759

13:21:01

XLON

4821

124.12

505389418342815

13:21:01

XLON

6666

124.12

505389418342816

13:21:49

XLON

3512

124.14

505389418342925

13:21:49

XLON

8863

124.14

505389418342926

13:25:00

XLON

519

124.16

505389418343379

13:25:00

XLON

3000

124.16

505389418343380

13:25:00

XLON

675

124.16

505389418343381

13:25:00

XLON

5985

124.16

505389418343382

13:25:00

XLON

1511

124.16

505389418343383

13:25:00

XLON

1840

124.16

505389418343384

13:25:00

XLON

363

124.16

505389418343385

13:25:05

XLON

1777

124.16

505389418343392

13:25:05

XLON

1511

124.16

505389418343393

13:25:05

XLON

3000

124.16

505389418343394

13:25:05

XLON

1807

124.16

505389418343395

13:25:05

XLON

2418

124.16

505389418343396

13:25:39

XLON

2773

124.12

505389418343444

13:25:39

XLON

4723

124.12

505389418343445

13:25:39

XLON

3699

124.12

505389418343446

13:25:39

XLON

1180

124.12

505389418343447

13:27:57

XLON

11988

124.1

505389418343745

13:28:33

XLON

10

124.22

505389418343869

13:30:06

XLON

12375

124.34

505389418344238

13:30:07

XLON

4097

124.32

505389418344259

13:30:07

XLON

5146

124.32

505389418344260

13:30:07

XLON

3132

124.32

505389418344261

13:30:07

XLON

7181

124.32

505389418344265

13:30:45

XLON

3000

124.34

505389418344612

13:30:45

XLON

1807

124.34

505389418344613

13:30:45

XLON

181

124.34

505389418344614

13:30:50

XLON

675

124.34

505389418344647

13:30:50

XLON

1887

124.34

505389418344648

13:31:39

XLON

1819

124.42

505389418344824

13:31:39

XLON

1023

124.42

505389418344825

13:31:39

XLON

4231

124.42

505389418344826

13:32:04

XLON

2824

124.38

505389418344996

13:32:04

XLON

4200

124.38

505389418345001

13:32:04

XLON

3100

124.38

505389418345002

13:32:04

XLON

4447

124.38

505389418345003

13:32:04

XLON

628

124.38

505389418345004

13:33:01

XLON

12375

124.34

505389418345311

13:34:14

XLON

1500

124.4

505389418345675

13:34:16

XLON

100

124.4

505389418345678

13:34:16

XLON

300

124.4

505389418345679

13:34:22

XLON

10190

124.4

505389418345730

13:34:40

XLON

2542

124.42

505389418345866

13:34:54

XLON

10088

124.38

505389418345967

13:36:02

XLON

2172

124.5

505389418346308

13:36:02

XLON

10203

124.5

505389418346309

13:36:50

XLON

12021

124.42

505389418346519

13:38:04

XLON

5285

124.4

505389418346989

13:38:04

XLON

2507

124.4

505389418346990

13:38:04

XLON

3193

124.4

505389418346991

13:38:04

XLON

1390

124.4

505389418346992

13:38:35

XLON

2579

124.4

505389418347142

13:38:43

XLON

747

124.38

505389418347175

13:38:43

XLON

780

124.38

505389418347176

13:38:43

XLON

1000

124.38

505389418347177

13:38:43

XLON

1000

124.38

505389418347178

13:38:43

XLON

2000

124.38

505389418347179

13:38:45

XLON

4565

124.38

505389418347181

13:39:42

XLON

506

124.34

505389418347526

13:39:48

XLON

1000

124.34

505389418347589

13:40:11

XLON

4056

124.38

505389418347755

13:40:11

XLON

4056

124.38

505389418347757

13:40:12

XLON

3964

124.38

505389418347758

13:40:50

XLON

11881

124.52

505389418348002

13:41:44

XLON

11285

124.44

505389418348293

13:43:11

XLON

6983

124.44

505389418348677

13:43:11

XLON

5392

124.44

505389418348678

13:44:26

XLON

1511

124.52

505389418348921

13:44:26

XLON

5890

124.52

505389418348922

13:44:26

XLON

668

124.52

505389418348923

13:44:26

XLON

4213

124.52

505389418348924

13:45:01

XLON

12084

124.48

505389418349014

13:45:56

XLON

915

124.58

505389418349375

13:45:56

XLON

596

124.58

505389418349376

13:45:56

XLON

1095

124.58

505389418349377

13:46:25

XLON

12375

124.64

505389418349707

13:47:19

XLON

10096

124.64

505389418350409

13:48:53

XLON

12375

124.74

505389418350743

13:49:38

XLON

12375

124.84

505389418350951

13:51:21

XLON

12043

124.6

505389418351466

13:51:28

XLON

721

124.58

505389418351499

13:51:28

XLON

1866

124.58

505389418351500

13:51:28

XLON

5263

124.58

505389418351501

13:51:28

XLON

2190

124.58

505389418351502

13:51:28

XLON

2335

124.58

505389418351503

13:53:18

XLON

1431

124.4

505389418351982

13:53:18

XLON

3000

124.4

505389418351983

13:53:18

XLON

1807

124.4

505389418351984

13:53:18

XLON

1200

124.4

505389418351985

13:53:18

XLON

2862

124.4

505389418351986

13:53:57

XLON

4055

124.24

505389418352214

13:53:57

XLON

8320

124.24

505389418352215

13:54:56

XLON

12375

124.28

505389418352453

13:55:07

XLON

2798

124.34

505389418352610

13:55:58

XLON

7293

124.38

505389418352805

13:55:58

XLON

1974

124.38

505389418352806

13:55:58

XLON

2327

124.38

505389418352807

13:56:32

XLON

12181

124.32

505389418352970

13:57:00

XLON

2480

124.28

505389418353073

13:58:03

XLON

9976

124.34

505389418353358

13:58:21

XLON

12375

124.22

505389418353543

14:00:03

XLON

3100

124.3

505389418353786

14:00:03

XLON

3000

124.3

505389418353787

14:00:03

XLON

4390

124.3

505389418353788

14:00:03

XLON

1600

124.32

505389418353789

14:00:40

XLON

7547

124.38

505389418353893

14:00:44

XLON

6370

124.38

505389418353920

14:01:29

XLON

3891

124.38

505389418354084

14:01:29

XLON

5781

124.38

505389418354085

14:01:29

XLON

2740

124.38

505389418354086

14:02:11

XLON

12375

124.36

505389418354252

14:03:06

XLON

4422

124.3

505389418354475

14:03:06

XLON

675

124.3

505389418354476

14:03:06

XLON

729

124.3

505389418354477

14:03:06

XLON

733

124.3

505389418354478

14:03:06

XLON

1606

124.3

505389418354479

14:03:11

XLON

4165

124.3

505389418354494

14:03:26

XLON

11665

124.26

505389418354581

14:04:38

XLON

12375

124.14

505389418354763

14:05:00

XLON

3100

124.08

505389418354859

14:05:00

XLON

1200

124.08

505389418354860

14:05:00

XLON

5838

124.08

505389418354861

14:05:00

XLON

2237

124.08

505389418354862

14:05:54

XLON

11562

124.02

505389418355002

14:08:31

XLON

3816

124.18

505389418355506

14:08:31

XLON

2048

124.18

505389418355507

14:08:36

XLON

1273

124.18

505389418355510

14:08:36

XLON

2578

124.18

505389418355511

14:08:41

XLON

3000

124.18

505389418355512

14:08:41

XLON

403

124.18

505389418355513

14:08:46

XLON

1649

124.18

505389418355537

14:08:46

XLON

1058

124.18

505389418355538

14:09:03

XLON

5956

124.24

505389418355618

14:09:03

XLON

3351

124.24

505389418355619

14:09:08

XLON

5219

124.24

505389418355641

14:09:21

XLON

6466

124.24

505389418355704

14:09:32

XLON

12375

124.22

505389418355725

14:10:30

XLON

12375

124.14

505389418356109

14:11:28

XLON

12375

124.1

505389418356344

14:12:11

XLON

12375

124.06

505389418356542

14:14:07

XLON

2516

124.14

505389418357109

14:14:07

XLON

6946

124.14

505389418357110

14:14:11

XLON

8651

124.12

505389418357137

14:14:11

XLON

3724

124.12

505389418357138

14:14:23

XLON

1068

124.1

505389418357223

14:14:40

XLON

3000

124.06

505389418357380

14:14:40

XLON

740

124.06

505389418357381

14:14:43

XLON

3922

124.04

505389418357446

14:15:06

XLON

7038

124.16

505389418357617

14:16:08

XLON

4986

124.2

505389418357809

14:16:08

XLON

7389

124.2

505389418357810

14:17:14

XLON

12375

124.12

505389418358133

14:17:57

XLON

12375

124.16

505389418358427

14:18:39

XLON

12037

124.2

505389418358686

14:19:44

XLON

12375

124.1

505389418358990

14:21:09

XLON

7588

124.18

505389418359467

14:21:09

XLON

4787

124.18

505389418359468

14:22:05

XLON

12375

124.2

505389418359918

14:22:33

XLON

2004

124.08

505389418360052

14:23:01

XLON

11021

124.14

505389418360166

14:23:48

XLON

11412

124.16

505389418360418

14:25:15

XLON

3000

124.16

505389418360745

14:25:20

XLON

3000

124.16

505389418360760

14:25:20

XLON

3038

124.16

505389418360761

14:25:27

XLON

840

124.16

505389418360800

14:25:27

XLON

2904

124.16

505389418360801

14:25:38

XLON

8974

124.12

505389418360832

14:25:44

XLON

2862

124.12

505389418360863

14:25:59

XLON

7421

124.08

505389418361017

14:26:40

XLON

5198

124.1

505389418361248

14:26:40

XLON

7177

124.1

505389418361249

14:26:40

XLON

2949

124.12

505389418361258

14:26:43

XLON

3177

124.1

505389418361262

14:27:49

XLON

662

124.14

505389418361562

14:27:49

XLON

1061

124.14

505389418361563

14:27:49

XLON

3000

124.14

505389418361564

14:27:49

XLON

4453

124.14

505389418361565

14:27:57

XLON

8124

124.04

505389418361658

14:27:57

XLON

4251

124.04

505389418361659

14:27:57

XLON

2626

124.04

505389418361660

14:28:37

XLON

12375

123.98

505389418361835

14:29:25

XLON

1651

124

505389418361992

14:29:46

XLON

9387

123.98

505389418362066

14:30:01

XLON

11866

124.08

505389418362110

14:30:15

XLON

3000

124.06

505389418362186

14:30:37

XLON

747

124.1

505389418362266

14:30:37

XLON

4255

124.1

505389418362267

14:30:37

XLON

3000

124.1

505389418362268

14:30:37

XLON

174

124.1

505389418362269

14:30:42

XLON

1633

124.1

505389418362298

14:30:42

XLON

1308

124.1

505389418362299

14:30:47

XLON

12375

124.1

505389418362336

14:31:28

XLON

7235

124.06

505389418362510

14:31:28

XLON

3744

124.06

505389418362511

14:32:26

XLON

2600

124.08

505389418362741

14:32:26

XLON

9775

124.08

505389418362742

14:32:26

XLON

2522

124.08

505389418362743

14:32:30

XLON

12375

124.06

505389418362811

14:32:31

XLON

8391

124.06

505389418362817

14:33:22

XLON

12375

124

505389418362998

14:33:26

XLON

3374

124

505389418363007

14:33:34

XLON

7901

124

505389418363063

14:33:34

XLON

556

124

505389418363064

14:33:34

XLON

3795

124

505389418363065

14:34:08

XLON

9598

124

505389418363190

14:34:08

XLON

851

124

505389418363191

14:34:08

XLON

1832

124

505389418363192

14:34:08

XLON

1094

124

505389418363193

14:34:19

XLON

5557

123.98

505389418363231

14:34:19

XLON

6289

123.98

505389418363232

14:34:41

XLON

12260

123.96

505389418363309

14:35:14

XLON

12375

123.94

505389418363485

14:35:39

XLON

3000

123.98

505389418363625

14:35:39

XLON

2500

123.98

505389418363626

14:35:39

XLON

2104

123.98

505389418363627

14:35:39

XLON

3054

123.98

505389418363628

14:35:51

XLON

1544

123.94

505389418363713

14:35:59

XLON

10831

123.94

505389418363744

14:36:47

XLON

2975

123.98

505389418363864

14:36:52

XLON

113

123.98

505389418363912

14:36:52

XLON

2507

123.98

505389418363913

14:36:52

XLON

131

123.98

505389418363914

14:36:57

XLON

2698

123.98

505389418363950

14:36:57

XLON

53

123.98

505389418363951

14:36:58

XLON

1797

123.98

505389418363967

14:36:58

XLON

12375

123.96

505389418363971

14:36:58

XLON

1187

123.98

505389418363968

14:37:27

XLON

512

123.96

505389418364137

14:37:27

XLON

675

123.96

505389418364138

14:37:27

XLON

675

123.96

505389418364139

14:37:27

XLON

803

123.96

505389418364140

14:37:27

XLON

4048

123.96

505389418364141

14:37:27

XLON

1159

123.96

505389418364142

14:37:27

XLON

3000

123.96

505389418364143

14:37:27

XLON

3790

123.96

505389418364144

14:37:27

XLON

2530

123.96

505389418364145

14:38:12

XLON

6525

123.92

505389418364350

14:38:12

XLON

4356

123.92

505389418364351

14:38:12

XLON

1396

123.92

505389418364352

14:38:12

XLON

98

123.92

505389418364353

14:38:41

XLON

747

123.98

505389418364443

14:38:41

XLON

4299

123.98

505389418364444

14:38:41

XLON

1351

123.98

505389418364445

14:38:41

XLON

1746

123.98

505389418364446

14:38:41

XLON

9

123.98

505389418364447

14:38:42

XLON

10485

123.96

505389418364475

14:38:57

XLON

3324

124.1

505389418364550

14:39:02

XLON

646

124.1

505389418364562

14:39:02

XLON

2401

124.1

505389418364563

14:39:02

XLON

4244

124.1

505389418364564

14:39:02

XLON

419

124.1

505389418364565

14:39:05

XLON

2661

124.08

505389418364580

14:39:24

XLON

3973

124.08

505389418364633

14:39:31

XLON

8406

124.06

505389418364664

14:39:35

XLON

12375

124.04

505389418364670

14:40:03

XLON

684

123.98

505389418364788

14:40:03

XLON

1796

123.98

505389418364789

14:40:03

XLON

12375

123.96

505389418364799

14:41:30

XLON

8106

123.98

505389418365109

14:41:30

XLON

3079

123.98

505389418365110

14:41:30

XLON

1190

123.98

505389418365111

14:41:54

XLON

353

124

505389418365171

14:41:54

XLON

1693

124

505389418365172

14:41:54

XLON

1527

124

505389418365173

14:41:54

XLON

1082

124

505389418365174

14:41:54

XLON

1427

124

505389418365175

14:41:54

XLON

516

124

505389418365176

14:41:54

XLON

3374

124

505389418365177

14:41:54

XLON

1082

124

505389418365178

14:41:54

XLON

2451

124

505389418365179

14:41:59

XLON

8414

124

505389418365189

14:42:00

XLON

8578

123.98

505389418365193

14:42:00

XLON

7479

123.98

505389418365194

14:42:01

XLON

1426

123.98

505389418365230

14:42:20

XLON

9475

123.96

505389418365383

14:42:58

XLON

709

123.96

505389418365586

14:42:58

XLON

4145

123.96

505389418365587

14:42:58

XLON

531

123.96

505389418365588

14:43:03

XLON

4145

123.96

505389418365593

14:43:03

XLON

849

123.96

505389418365594

14:43:03

XLON

645

123.96

505389418365595

14:43:25

XLON

4145

123.96

505389418365640

14:43:25

XLON

1448

123.96

505389418365641

14:43:25

XLON

862

123.96

505389418365642

14:44:00

XLON

4833

124.08

505389418365911

14:44:02

XLON

2393

124.04

505389418365955

14:44:15

XLON

9982

124.04

505389418365983

14:44:29

XLON

8843

124.02

505389418366037

14:44:29

XLON

3532

124.02

505389418366038

14:44:53

XLON

278

124

505389418366139

14:44:53

XLON

5241

124

505389418366140

14:44:53

XLON

5153

124

505389418366141

14:44:53

XLON

1474

124

505389418366142

14:45:01

XLON

2215

124

505389418366175

14:45:01

XLON

10160

124

505389418366176

14:46:00

XLON

198

124.06

505389418366364

14:46:00

XLON

3673

124.06

505389418366365

14:46:00

XLON

921

124.06

505389418366366

14:46:00

XLON

1233

124.06

505389418366367

14:46:00

XLON

1233

124.06

505389418366368

14:46:00

XLON

645

124.06

505389418366369

14:46:00

XLON

860

124.06

505389418366370

14:46:00

XLON

2206

124.06

505389418366371

14:46:06

XLON

3994

124.02

505389418366398

14:46:21

XLON

3200

124.02

505389418366467

14:46:21

XLON

3000

124.02

505389418366468

14:46:21

XLON

3436

124.02

505389418366469

14:46:21

XLON

2739

124.02

505389418366470

14:46:21

XLON

8381

124.02

505389418366457

14:46:26

XLON

2953

123.98

505389418366484

14:47:08

XLON

585

124.02

505389418366694

14:47:08

XLON

1867

124.02

505389418366695

14:47:08

XLON

2484

124.02

505389418366696

14:47:09

XLON

4579

124.02

505389418366705

14:47:10

XLON

1400

124.02

505389418366734

14:47:10

XLON

3000

124

505389418366753

14:47:10

XLON

1807

124

505389418366754

14:47:10

XLON

3000

124.02

505389418366755

14:47:10

XLON

3726

124.02

505389418366756

14:47:10

XLON

627

124.02

505389418366757

14:47:10

XLON

215

124.02

505389418366758

14:47:40

XLON

12375

123.96

505389418366899

14:47:53

XLON

5782

123.96

505389418366963

14:48:14

XLON

565

123.96

505389418367041

14:48:14

XLON

4070

123.96

505389418367042

14:48:14

XLON

1733

123.96

505389418367043

14:48:22

XLON

1471

123.84

505389418367257

14:48:23

XLON

1599

123.84

505389418367258

14:48:23

XLON

85

123.84

505389418367259

14:48:24

XLON

3260

123.78

505389418367273

14:49:09

XLON

12375

123.84

505389418367528

14:49:09

XLON

530

123.82

505389418367550

14:49:09

XLON

3000

123.82

505389418367551

14:49:09

XLON

3838

123.84

505389418367552

14:49:09

XLON

3000

123.84

505389418367553

14:49:09

XLON

1200

123.84

505389418367554

14:49:09

XLON

807

123.84

505389418367555

14:49:09

XLON

4037

123.84

505389418367570

14:49:09

XLON

8338

123.84

505389418367571

14:50:01

XLON

5661

123.88

505389418367975

14:50:21

XLON

2250

123.92

505389418368020

14:50:21

XLON

1414

123.92

505389418368021

14:50:42

XLON

3100

123.96

505389418368099

14:50:42

XLON

2143

123.96

505389418368100

14:50:43

XLON

12375

123.92

505389418368120

14:50:43

XLON

3609

123.92

505389418368121

14:50:43

XLON

1

123.92

505389418368122

14:50:52

XLON

2892

123.9

505389418368193

14:50:52

XLON

411

123.9

505389418368194

14:51:08

XLON

3347

123.9

505389418368238

14:51:08

XLON

3000

123.9

505389418368239

14:51:08

XLON

1807

123.9

505389418368240

14:51:08

XLON

888

123.9

505389418368241

14:51:50

XLON

950

123.9

505389418368361

14:51:50

XLON

675

123.9

505389418368362

14:51:50

XLON

1321

123.9

505389418368363

14:51:55

XLON

3217

123.9

505389418368381

14:51:55

XLON

972

123.9

505389418368382

14:52:09

XLON

2154

123.9

505389418368478

14:52:09

XLON

10000

123.9

505389418368479

14:52:16

XLON

569

123.88

505389418368499

14:52:16

XLON

6830

123.88

505389418368500

14:52:16

XLON

1000

123.88

505389418368501

14:52:16

XLON

1000

123.88

505389418368502

14:52:16

XLON

2976

123.88

505389418368503

14:52:19

XLON

12375

123.92

505389418368529

14:52:55

XLON

3000

123.94

505389418368633

14:52:55

XLON

4062

123.94

505389418368634

14:53:03

XLON

8366

123.88

505389418368673

14:53:06

XLON

783

123.88

505389418368682

14:53:30

XLON

6124

123.88

505389418368720

14:53:30

XLON

6251

123.88

505389418368721

14:54:22

XLON

81

123.94

505389418368955

14:54:22

XLON

3518

123.94

505389418368956

14:54:22

XLON

5039

123.94

505389418368957

14:54:29

XLON

12375

123.94

505389418368988

14:54:53

XLON

4646

123.98

505389418369117

14:55:00

XLON

3000

123.98

505389418369159

14:55:00

XLON

1807

123.98

505389418369160

14:55:00

XLON

2683

123.98

505389418369161

14:55:07

XLON

332

123.98

505389418369242

14:55:07

XLON

1512

123.98

505389418369243

14:55:07

XLON

1063

123.98

505389418369244

14:55:39

XLON

4033

124.02

505389418369362

14:55:44

XLON

1483

124.04

505389418369376

14:55:44

XLON

1244

124.04

505389418369377

14:55:44

XLON

4608

124.04

505389418369378

14:55:44

XLON

3407

124.04

505389418369379

14:55:44

XLON

596

124.04

505389418369380

14:55:52

XLON

6069

124.04

505389418369397

14:55:57

XLON

308

124.04

505389418369426

14:55:57

XLON

5679

124.04

505389418369427

14:55:57

XLON

635

124.04

505389418369428

14:56:19

XLON

6377

124.04

505389418369686

14:56:19

XLON

4035

124.04

505389418369687

14:56:19

XLON

600

124.04

505389418369688

14:56:24

XLON

1240

124.04

505389418369715

14:56:24

XLON

1498

124.04

505389418369716

14:56:48

XLON

1562

124.04

505389418369793

14:56:48

XLON

1605

124.04

505389418369794

14:56:53

XLON

2684

124.04

505389418369803

14:56:53

XLON

134

124.04

505389418369804

14:57:11

XLON

823

124.02

505389418369981

14:57:11

XLON

533

124.02

505389418369982

14:57:16

XLON

3100

124

505389418370000

14:57:16

XLON

777

124

505389418370001

14:57:16

XLON

1265

124

505389418370002

14:57:16

XLON

1716

124

505389418370003

14:57:45

XLON

2237

124.02

505389418370073

14:57:45

XLON

965

124.02

505389418370074

14:57:45

XLON

809

124.02

505389418370075

14:57:45

XLON

1327

124.02

505389418370076

14:57:50

XLON

4389

124.04

505389418370110

14:57:50

XLON

171

124.04

505389418370111

14:57:53

XLON

12375

124.02

505389418370121

14:57:53

XLON

3100

124.02

505389418370124

14:57:53

XLON

3000

124.02

505389418370125

14:57:53

XLON

1807

124.02

505389418370126

14:57:53

XLON

3000

124.02

505389418370127

14:57:53

XLON

675

124.02

505389418370128

14:57:53

XLON

793

124.02

505389418370129

14:58:31

XLON

675

124.02

505389418370259

14:58:31

XLON

701

124.02

505389418370260

14:58:31

XLON

3000

124.02

505389418370261

14:58:31

XLON

675

124.02

505389418370262

14:58:31

XLON

675

124.02

505389418370263

14:58:31

XLON

333

124.02

505389418370264

14:58:36

XLON

705

124.02

505389418370288

14:58:36

XLON

330

124.02

505389418370289

14:58:36

XLON

2155

124.02

505389418370290

14:58:36

XLON

1559

124.02

505389418370291

14:58:52

XLON

12375

124.1

505389418370362

14:59:23

XLON

4634

124.04

505389418370505

14:59:28

XLON

737

124.04

505389418370539

14:59:28

XLON

1601

124.04

505389418370540

14:59:28

XLON

2104

124.04

505389418370541

14:59:33

XLON

396

124.04

505389418370554

14:59:33

XLON

4405

124.04

505389418370555

14:59:45

XLON

105

124.02

505389418370608

14:59:45

XLON

10404

124.02

505389418370609

15:00:00

XLON

12375

123.92

505389418370699

15:00:00

XLON

1200

123.92

505389418370704

15:00:00

XLON

2499

123.92

505389418370705

15:00:45

XLON

3000

124.02

505389418370988

15:00:50

XLON

4061

124.02

505389418370992

15:00:50

XLON

1115

124.02

505389418370993

15:00:50

XLON

1963

124.02

505389418370994

15:01:13

XLON

1583

124.02

505389418371106

15:01:13

XLON

747

124.02

505389418371107

15:01:13

XLON

4099

124.02

505389418371108

15:01:18

XLON

3391

124.02

505389418371173

15:01:29

XLON

2972

124.04

505389418371229

15:01:34

XLON

5022

124.04

505389418371233

15:01:49

XLON

6033

124.14

505389418371416

15:01:49

XLON

480

124.14

505389418371417

15:01:59

XLON

3340

124.16

505389418371470

15:01:59

XLON

287

124.16

505389418371471

15:02:24

XLON

10879

124.24

505389418371573

15:02:48

XLON

1475

124.26

505389418371690

15:02:48

XLON

1000

124.26

505389418371691

15:02:48

XLON

1000

124.26

505389418371692

15:02:48

XLON

3000

124.26

505389418371693

15:02:48

XLON

4000

124.26

505389418371694

15:02:48

XLON

1000

124.26

505389418371695

15:02:48

XLON

900

124.26

505389418371696

15:02:48

XLON

3000

124.3

505389418371705

15:02:53

XLON

926

124.3

505389418371744

15:02:53

XLON

3903

124.3

505389418371745

15:02:53

XLON

1928

124.3

505389418371746

15:03:16

XLON

12289

124.26

505389418371836

15:03:44

XLON

12287

124.22

505389418372018

15:03:56

XLON

12199

124.18

505389418372102

15:05:17

XLON

2023

124.24

505389418372475

15:05:17

XLON

1958

124.24

505389418372476

15:05:17

XLON

3000

124.24

505389418372477

15:05:21

XLON

208

124.2

505389418372532

15:05:21

XLON

4000

124.2

505389418372533

15:05:21

XLON

1500

124.2

505389418372534

15:05:21

XLON

4000

124.2

505389418372535

15:05:21

XLON

2667

124.2

505389418372536

15:05:24

XLON

12375

124.2

505389418372543

15:05:24

XLON

11245

124.2

505389418372546

15:06:03

XLON

2079

124.24

505389418372715

15:06:03

XLON

3000

124.24

505389418372716

15:06:03

XLON

536

124.24

505389418372717

15:06:03

XLON

22

124.24

505389418372718

15:06:56

XLON

11857

124.22

505389418372989

15:06:56

XLON

2400

124.18

505389418373016

15:06:56

XLON

3000

124.18

505389418373017

15:06:56

XLON

1807

124.18

505389418373018

15:06:56

XLON

3000

124.2

505389418373019

15:06:56

XLON

1807

124.2

505389418373020

15:06:56

XLON

361

124.2

505389418373021

15:07:54

XLON

5560

124.26

505389418373209

15:07:54

XLON

3000

124.26

505389418373210

15:07:54

XLON

971

124.26

505389418373211

15:08:02

XLON

4771

124.28

505389418373241

15:08:02

XLON

2158

124.28

505389418373242

15:08:02

XLON

996

124.28

505389418373243

15:08:07

XLON

4686

124.3

505389418373256

15:08:15

XLON

12375

124.3

505389418373415

15:08:28

XLON

2982

124.36

505389418373487

15:08:28

XLON

229

124.36

505389418373488

15:09:07

XLON

2674

124.4

505389418373700

15:09:40

XLON

8820

124.46

505389418373841

15:09:44

XLON

1151

124.48

505389418373894

15:09:44

XLON

2502

124.48

505389418373895

15:09:51

XLON

2700

124.48

505389418373914

15:09:51

XLON

1807

124.48

505389418373915

15:09:56

XLON

3124

124.48

505389418373925

15:10:06

XLON

7148

124.46

505389418373983

15:10:06

XLON

326

124.46

505389418373984

15:10:06

XLON

4901

124.46

505389418373985

15:10:08

XLON

3000

124.46

505389418374003

15:10:08

XLON

250

124.46

505389418374004

15:10:52

XLON

11887

124.38

505389418374163

15:11:33

XLON

1904

124.36

505389418374322

15:12:44

XLON

3782

124.34

505389418374541

15:12:44

XLON

3000

124.34

505389418374542

15:12:44

XLON

4676

124.34

505389418374543

15:12:44

XLON

4099

124.34

505389418374544

15:12:44

XLON

1511

124.34

505389418374545

15:12:44

XLON

1807

124.34

505389418374546

15:13:08

XLON

12375

124.36

505389418374611

15:13:25

XLON

2000

124.4

505389418374727

15:13:25

XLON

10375

124.4

505389418374728

15:13:39

XLON

4894

124.36

505389418374776

15:13:39

XLON

7481

124.36

505389418374777

15:14:42

XLON

693

124.38

505389418374929

15:14:42

XLON

675

124.38

505389418374930

15:14:42

XLON

2918

124.38

505389418374931

15:14:47

XLON

1823

124.38

505389418374933

15:14:47

XLON

723

124.38

505389418374934

15:14:56

XLON

2400

124.38

505389418374955

15:15:14

XLON

3000

124.36

505389418375053

15:15:23

XLON

1540

124.4

505389418375080

15:15:23

XLON

675

124.4

505389418375081

15:15:23

XLON

823

124.4

505389418375082

15:15:23

XLON

400

124.4

505389418375083

15:15:23

XLON

835

124.4

505389418375084

15:15:33

XLON

526

124.4

505389418375122

15:15:33

XLON

675

124.4

505389418375123

15:15:33

XLON

2224

124.4

505389418375124

15:15:57

XLON

240

124.46

505389418375219

15:15:57

XLON

782

124.46

505389418375220

15:15:57

XLON

3955

124.46

505389418375221

15:16:05

XLON

722

124.44

505389418375279

15:16:05

XLON

1000

124.44

505389418375280

15:16:05

XLON

1000

124.44

505389418375281

15:16:05

XLON

9653

124.44

505389418375282

15:16:12

XLON

4006

124.44

505389418375311

15:16:58

XLON

660

124.48

505389418375406

15:17:00

XLON

12375

124.46

505389418375419

15:17:03

XLON

1500

124.46

505389418375438

15:17:12

XLON

10875

124.46

505389418375466

15:17:14

XLON

2062

124.46

505389418375476

15:17:14

XLON

5000

124.46

505389418375477

15:17:14

XLON

3000

124.46

505389418375478

15:17:14

XLON

2313

124.46

505389418375479

15:17:14

XLON

3439

124.46

505389418375481

15:17:19

XLON

2368

124.46

505389418375496

15:17:19

XLON

748

124.46

505389418375497

15:17:19

XLON

675

124.46

505389418375498

15:17:19

XLON

984

124.46

505389418375499

15:17:19

XLON

345

124.46

505389418375500

15:17:24

XLON

330

124.46

505389418375512

15:17:24

XLON

111

124.46

505389418375513

15:17:24

XLON

765

124.46

505389418375514

15:17:24

XLON

675

124.46

505389418375515

15:17:24

XLON

675

124.46

505389418375516

15:17:29

XLON

10618

124.44

505389418375548

15:17:29

XLON

10151

124.44

505389418375549

15:17:45

XLON

3620

124.42

505389418375600

15:17:45

XLON

576

124.42

505389418375601

15:18:31

XLON

12375

124.46

505389418375812

15:18:31

XLON

1366

124.46

505389418375824

15:18:31

XLON

10785

124.46

505389418375825

15:19:45

XLON

2817

124.48

505389418376079

15:20:10

XLON

2500

124.48

505389418376215

15:20:19

XLON

2238

124.48

505389418376257

15:20:19

XLON

3733

124.48

505389418376258

15:20:19

XLON

1807

124.48

505389418376259

15:20:22

XLON

1874

124.46

505389418376282

15:20:22

XLON

1500

124.46

505389418376283

15:20:22

XLON

1000

124.46

505389418376284

15:20:22

XLON

6477

124.46

505389418376285

15:20:22

XLON

1023

124.46

505389418376286

15:20:22

XLON

501

124.46

505389418376287

15:20:28

XLON

3861

124.46

505389418376319

15:20:28

XLON

4000

124.46

505389418376320

15:20:28

XLON

1682

124.46

505389418376321

15:20:37

XLON

492

124.46

505389418376334

15:20:37

XLON

3000

124.46

505389418376335

15:20:37

XLON

1000

124.46

505389418376336

15:20:37

XLON

1450

124.46

505389418376337

15:20:37

XLON

1000

124.46

505389418376338

15:20:37

XLON

1450

124.46

505389418376339

15:20:37

XLON

1000

124.46

505389418376340

15:20:37

XLON

1450

124.46

505389418376341

15:20:37

XLON

1000

124.46

505389418376342

15:20:37

XLON

533

124.46

505389418376343

15:21:10

XLON

1499

124.44

505389418376453

15:21:10

XLON

100

124.44

505389418376454

15:21:10

XLON

100

124.44

505389418376455

15:21:15

XLON

100

124.44

505389418376467

15:21:15

XLON

100

124.44

505389418376468

15:21:20

XLON

100

124.44

505389418376470

15:21:33

XLON

10396

124.44

505389418376492

15:21:34

XLON

11916

124.44

505389418376516

15:22:18

XLON

3330

124.46

505389418376723

15:22:18

XLON

9045

124.46

505389418376724

15:23:05

XLON

902

124.54

505389418376880

15:23:05

XLON

930

124.54

505389418376881

15:23:05

XLON

3000

124.54

505389418376882

15:23:05

XLON

1000

124.54

505389418376883

15:23:05

XLON

6543

124.54

505389418376884

15:23:21

XLON

2379

124.56

505389418377032

15:24:25

XLON

3000

124.58

505389418377250

15:24:25

XLON

1134

124.58

505389418377251

15:24:28

XLON

7511

124.56

505389418377290

15:24:28

XLON

1500

124.56

505389418377291

15:24:28

XLON

1500

124.56

505389418377293

15:24:28

XLON

1500

124.56

505389418377294

15:24:28

XLON

364

124.56

505389418377295

15:24:28

XLON

1000

124.54

505389418377299

15:24:28

XLON

1500

124.54

505389418377300

15:24:30

XLON

12375

124.54

505389418377305

15:25:04

XLON

572

124.54

505389418377388

15:25:04

XLON

3000

124.54

505389418377389

15:25:04

XLON

939

124.54

505389418377390

15:25:04

XLON

1144

124.54

505389418377391

15:25:04

XLON

208

124.54

505389418377392

15:25:04

XLON

3808

124.5

505389418377409

15:25:04

XLON

1807

124.5

505389418377410

15:25:04

XLON

3000

124.5

505389418377411

15:25:04

XLON

1511

124.5

505389418377412

15:25:04

XLON

1200

124.5

505389418377413

15:25:04

XLON

1049

124.5

505389418377414

15:25:55

XLON

675

124.54

505389418377616

15:25:55

XLON

4304

124.54

505389418377617

15:25:55

XLON

1632

124.54

505389418377618

15:25:55

XLON

1795

124.54

505389418377619

15:26:17

XLON

345

124.54

505389418377698

15:26:17

XLON

2377

124.54

505389418377699

15:26:31

XLON

12375

124.52

505389418377728

15:26:31

XLON

11689

124.52

505389418377729

15:28:40

XLON

3000

124.54

505389418378133

15:28:40

XLON

1339

124.54

505389418378134

15:28:45

XLON

2633

124.54

505389418378135

15:28:48

XLON

12375

124.52

505389418378141

15:29:21

XLON

1775

124.58

505389418378304

15:29:48

XLON

9891

124.58

505389418378343

15:29:48

XLON

2484

124.58

505389418378344

15:29:48

XLON

3085

124.56

505389418378353

15:29:48

XLON

9290

124.56

505389418378354

15:29:49

XLON

3483

124.56

505389418378357

15:29:49

XLON

2047

124.56

505389418378356

15:30:12

XLON

4011

124.56

505389418378437

15:30:12

XLON

2834

124.56

505389418378438

15:30:13

XLON

1538

124.56

505389418378444

15:30:16

XLON

2600

124.56

505389418378450

15:30:59

XLON

962

124.62

505389418378660

15:30:59

XLON

9358

124.62

505389418378661

15:30:59

XLON

1907

124.62

505389418378662

15:30:59

XLON

148

124.62

505389418378663

15:30:59

XLON

12375

124.6

505389418378668

15:31:50

XLON

12375

124.56

505389418378847

15:32:22

XLON

12375

124.54

505389418379019

15:32:22

XLON

4053

124.54

505389418379023

15:32:22

XLON

8322

124.54

505389418379024

15:32:23

XLON

3000

124.54

505389418379036

15:32:28

XLON

952

124.52

505389418379062

15:32:28

XLON

3000

124.52

505389418379063

15:32:28

XLON

165

124.52

505389418379064

15:32:33

XLON

3000

124.52

505389418379075

15:32:33

XLON

1910

124.52

505389418379076

15:32:33

XLON

176

124.52

505389418379077

15:33:02

XLON

675

124.52

505389418379152

15:33:02

XLON

675

124.52

505389418379153

15:33:02

XLON

1326

124.52

505389418379154

15:33:02

XLON

725

124.52

505389418379155

15:33:02

XLON

2822

124.52

505389418379156

15:33:08

XLON

4965

124.5

505389418379170

15:34:00

XLON

12228

124.38

505389418379432

15:34:15

XLON

2500

124.42

505389418379521

15:34:15

XLON

264

124.42

505389418379522

15:34:26

XLON

1500

124.4

505389418379538

15:34:26

XLON

1840

124.4

505389418379539

15:34:26

XLON

4000

124.4

505389418379540

15:34:26

XLON

2123

124.4

505389418379541

15:34:27

XLON

10878

124.4

505389418379545

15:34:55

XLON

1414

124.42

505389418379710

15:34:55

XLON

2029

124.42

505389418379711

15:34:55

XLON

3000

124.4

505389418379720

15:34:55

XLON

3000

124.4

505389418379721

15:34:55

XLON

1000

124.4

505389418379722

15:34:55

XLON

5000

124.4

505389418379723

15:34:55

XLON

375

124.4

505389418379724

15:35:32

XLON

2449

124.38

505389418379941

15:35:32

XLON

3000

124.38

505389418379942

15:36:16

XLON

5770

124.4

505389418380191

15:36:34

XLON

2972

124.48

505389418380333

15:36:34

XLON

8700

124.48

505389418380334

15:37:00

XLON

3000

124.46

505389418380405

15:37:00

XLON

32

124.46

505389418380406

15:37:00

XLON

12054

124.44

505389418380407

15:37:00

XLON

1

124.44

505389418380408

15:37:30

XLON

3000

124.44

505389418380559

15:37:30

XLON

1138

124.44

505389418380560

15:37:30

XLON

1117

124.44

505389418380561

15:37:30

XLON

3034

124.44

505389418380562

15:37:30

XLON

1048

124.44

505389418380563

15:37:35

XLON

2527

124.44

505389418380587

15:38:05

XLON

16

124.48

505389418380740

15:38:05

XLON

2500

124.48

505389418380741

15:38:05

XLON

2000

124.48

505389418380742

15:38:05

XLON

5386

124.48

505389418380743

15:38:50

XLON

24

124.56

505389418381001

15:39:26

XLON

3954

124.68

505389418381164

15:39:26

XLON

8166

124.68

505389418381165

15:39:26

XLON

269

124.68

505389418381173

15:39:26

XLON

3358

124.68

505389418381174

15:39:26

XLON

2695

124.68

505389418381175

15:39:26

XLON

738

124.68

505389418381176

15:39:26

XLON

1807

124.68

505389418381177

15:39:26

XLON

3508

124.68

505389418381178

15:40:05

XLON

12375

124.68

505389418381324

15:40:05

XLON

3000

124.7

505389418381326

15:40:05

XLON

121

124.7

505389418381327

15:40:20

XLON

3486

124.7

505389418381363

15:40:20

XLON

2693

124.7

505389418381364

15:40:20

XLON

1747

124.7

505389418381365

15:40:20

XLON

316

124.7

505389418381366

15:40:20

XLON

2761

124.7

505389418381367

15:41:05

XLON

3704

124.64

505389418381543

15:41:05

XLON

1500

124.64

505389418381544

15:41:05

XLON

5441

124.64

505389418381545

15:42:29

XLON

12375

124.64

505389418381821

15:42:50

XLON

100

124.68

505389418381918

15:42:51

XLON

100

124.68

505389418381921

15:43:02

XLON

12175

124.68

505389418381979

15:43:29

XLON

2500

124.68

505389418382053

15:43:29

XLON

125

124.68

505389418382054

15:43:52

XLON

3000

124.64

505389418382115

15:43:52

XLON

1807

124.64

505389418382116

15:43:52

XLON

1357

124.66

505389418382117

15:43:57

XLON

3838

124.66

505389418382147

15:43:57

XLON

1807

124.66

505389418382148

15:43:57

XLON

5447

124.66

505389418382149

15:43:57

XLON

3000

124.66

505389418382150

15:43:57

XLON

675

124.66

505389418382151

15:44:02

XLON

938

124.66

505389418382169

15:44:02

XLON

1930

124.66

505389418382170

15:44:58

XLON

460

124.66

505389418382399

15:44:58

XLON

11915

124.66

505389418382400

15:44:58

XLON

1586

124.66

505389418382408

15:44:58

XLON

888

124.66

505389418382409

15:44:58

XLON

9901

124.66

505389418382410

15:45:02

XLON

3000

124.64

505389418382434

15:45:02

XLON

1807

124.64

505389418382435

15:45:02

XLON

1200

124.64

505389418382436

15:45:02

XLON

1242

124.64

505389418382437

15:46:02

XLON

1065

124.72

505389418382619

15:46:02

XLON

1120

124.72

505389418382620

15:46:02

XLON

1000

124.72

505389418382621

15:46:02

XLON

3000

124.72

505389418382622

15:46:02

XLON

3880

124.72

505389418382623

15:46:02

XLON

1500

124.72

505389418382624

15:46:02

XLON

810

124.72

505389418382625

15:46:33

XLON

1217

124.74

505389418382698

15:46:33

XLON

3000

124.74

505389418382699

15:46:33

XLON

1246

124.74

505389418382700

15:46:33

XLON

1217

124.74

505389418382701

15:46:38

XLON

3000

124.74

505389418382702

15:46:38

XLON

1348

124.74

505389418382703

15:47:10

XLON

12375

124.78

505389418382806

15:47:11

XLON

688

124.78

505389418382835

15:47:11

XLON

1030

124.78

505389418382838

15:47:12

XLON

7002

124.78

505389418382881

15:47:12

XLON

1600

124.78

505389418382849

15:47:12

XLON

1400

124.78

505389418382850

15:47:12

XLON

1600

124.78

505389418382851

15:47:12

XLON

1870

124.78

505389418382852

15:47:12

XLON

1130

124.78

505389418382853

15:47:12

XLON

1400

124.78

505389418382854

15:47:12

XLON

1657

124.78

505389418382855

15:48:03

XLON

12375

124.76

505389418383046

15:48:03

XLON

3000

124.72

505389418383086

15:48:03

XLON

1807

124.72

505389418383087

15:48:03

XLON

1200

124.72

505389418383088

15:48:03

XLON

4592

124.72

505389418383089

15:48:03

XLON

811

124.72

505389418383090

15:48:03

XLON

700

124.72

505389418383091

15:48:03

XLON

190

124.72

505389418383092

15:48:11

XLON

6160

124.68

505389418383157

15:48:49

XLON

530

124.7

505389418383276

15:48:49

XLON

1500

124.7

505389418383277

15:49:12

XLON

383

124.7

505389418383330

15:49:13

XLON

3119

124.7

505389418383351

15:49:13

XLON

3249

124.7

505389418383352

15:49:14

XLON

1012

124.7

505389418383353

15:49:42

XLON

668

124.7

505389418383463

15:49:42

XLON

100

124.7

505389418383464

15:49:42

XLON

200

124.7

505389418383465

15:49:58

XLON

11407

124.7

505389418383504

15:51:00

XLON

3033

124.74

505389418383816

15:51:26

XLON

12375

124.76

505389418383878

15:51:39

XLON

12375

124.8

505389418383965

15:51:39

XLON

3000

124.8

505389418383987

15:51:39

XLON

1511

124.8

505389418383988

15:51:39

XLON

1807

124.8

505389418383989

15:51:39

XLON

1200

124.8

505389418383990

15:51:39

XLON

1200

124.8

505389418383991

15:51:39

XLON

675

124.8

505389418383992

15:51:39

XLON

2982

124.8

505389418383993

15:51:39

XLON

4902

124.76

505389418384001

15:52:16

XLON

11600

124.8

505389418384211

15:53:24

XLON

1578

124.78

505389418384448

15:53:25

XLON

1500

124.78

505389418384452

15:53:25

XLON

4797

124.78

505389418384453

15:53:25

XLON

1500

124.78

505389418384449

15:53:25

XLON

1500

124.78

505389418384450

15:53:25

XLON

1500

124.78

505389418384451

15:54:11

XLON

2332

124.84

505389418384598

15:54:11

XLON

1259

124.84

505389418384599

15:54:11

XLON

3000

124.84

505389418384600

15:54:11

XLON

1073

124.84

505389418384601

15:54:11

XLON

643

124.84

505389418384602

15:54:11

XLON

675

124.84

505389418384603

15:54:11

XLON

9296

124.82

505389418384610

15:54:11

XLON

64

124.82

505389418384611

15:55:11

XLON

12375

124.86

505389418384925

15:55:16

XLON

100

124.88

505389418384929

15:55:36

XLON

12375

124.88

505389418384984

15:55:36

XLON

3400

124.88

505389418384987

15:55:36

XLON

1066

124.88

505389418384988

15:55:41

XLON

2867

124.88

505389418385014

15:55:53

XLON

398

124.86

505389418385058

15:55:53

XLON

1000

124.86

505389418385059

15:55:53

XLON

2000

124.86

505389418385060

15:55:53

XLON

5000

124.86

505389418385061

15:55:53

XLON

3000

124.86

505389418385062

15:55:53

XLON

620

124.86

505389418385063

15:55:53

XLON

357

124.86

505389418385064

15:56:15

XLON

11078

124.86

505389418385121

15:57:00

XLON

5127

124.86

505389418385337

15:57:00

XLON

3000

124.86

505389418385338

15:57:00

XLON

3000

124.86

505389418385339

15:57:00

XLON

1000

124.86

505389418385340

15:57:00

XLON

96

124.86

505389418385341

15:57:41

XLON

1511

125.04

505389418385571

15:57:41

XLON

3000

125.04

505389418385572

15:57:41

XLON

3000

125.04

505389418385573

15:57:41

XLON

1247

125.06

505389418385574

15:57:41

XLON

2005

125.06

505389418385575

15:57:46

XLON

995

125.06

505389418385597

15:57:46

XLON

1422

125.06

505389418385598

15:57:46

XLON

283

125.06

505389418385599

15:58:01

XLON

11826

125.02

505389418385655

15:58:30

XLON

1340

124.84

505389418385892

15:58:30

XLON

8101

124.84

505389418385893

15:58:30

XLON

2797

124.84

505389418385894

15:59:26

XLON

2400

125

505389418386165

15:59:26

XLON

4725

125

505389418386166

15:59:26

XLON

3837

125

505389418386168

15:59:26

XLON

675

125

505389418386169

15:59:26

XLON

2613

125

505389418386170

15:59:27

XLON

1200

125

505389418386171

15:59:27

XLON

4062

125

505389418386172

15:59:27

XLON

758

125

505389418386173

15:59:32

XLON

2500

125

505389418386183

15:59:48

XLON

1911

125.06

505389418386261

15:59:48

XLON

507

125.06

505389418386262

 

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
 
 
POSSFMFAWEESEFD

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