Transaction in Own Shares

RNS Number : 3449Q
Vodafone Group Plc
26 October 2021
 

26 October 2021

Vodafone Group Plc ('Vodafone')

ISIN Code: GB00BH4HKS39 

Transaction in Own Shares

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

Date of purchase:

26 October 2021

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

5,707,176

Highest price paid per share (pence):

113.10

Lowest price paid per share (pence):

111.10

Volume weighted average price paid per share (pence):

112.38


Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,390,448,414 of its ordinary shares in treasury and has 27,427,141,604 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 26 October 2021 Goldman Sachs (as principal) elected to purchase 5,707,176 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 26 October 2021 is set out below. 

Schedule of purchases - aggregate information

Trading venue

Volume weighted average price (pence per share)

Aggregated volume

XLON

112.38

5,707,176

 

Schedule of purchases - individual transactions

Transaction Time

Trading Venue

Number of Shares

Price Per Share (GBP)

Transaction Reference Number

08:42:52

XLON

12689

111.12

417540148828292

08:42:53

XLON

3300

111.12

417540148828300

08:42:53

XLON

1374

111.12

417540148828301

08:42:53

XLON

2314

111.10

417540148828306

08:45:12

XLON

1

111.22

417540148828533

08:46:35

XLON

8258

111.32

417540148828710

08:46:35

XLON

3355

111.32

417540148828711

08:46:35

XLON

1631

111.32

417540148828720

08:46:35

XLON

3000

111.32

417540148828721

08:46:35

XLON

1200

111.32

417540148828722

08:46:35

XLON

187

111.32

417540148828723

08:46:36

XLON

4868

111.32

417540148828727

08:46:54

XLON

3000

111.32

417540148828757

08:47:30

XLON

1879

111.34

417540148828791

08:47:30

XLON

653

111.34

417540148828792

08:47:30

XLON

2157

111.34

417540148828793

08:47:30

XLON

3000

111.34

417540148828794

08:47:30

XLON

8187

111.34

417540148828795

08:47:30

XLON

8816

111.30

417540148828798

08:47:30

XLON

3400

111.30

417540148828800

08:47:52

XLON

3298

111.32

417540148828838

08:49:22

XLON

4576

111.44

417540148829109

08:49:22

XLON

7825

111.44

417540148829114

08:49:28

XLON

5401

111.42

417540148829143

08:49:28

XLON

4870

111.42

417540148829144

08:50:44

XLON

6945

111.38

417540148829293

08:50:44

XLON

5496

111.38

417540148829294

08:50:44

XLON

6945

111.38

417540148829298

08:51:58

XLON

3628

111.42

417540148829392

08:52:07

XLON

2856

111.42

417540148829403

08:53:02

XLON

788

111.50

417540148829503

08:53:02

XLON

3000

111.50

417540148829504

08:53:02

XLON

5266

111.50

417540148829505

08:53:49

XLON

5829

111.50

417540148829585

08:53:49

XLON

6112

111.50

417540148829593

08:54:19

XLON

3300

111.52

417540148829683

08:54:19

XLON

2300

111.52

417540148829684

08:54:35

XLON

4587

111.50

417540148829723

08:54:35

XLON

7692

111.50

417540148829724

08:55:05

XLON

2845

111.54

417540148829833

08:55:17

XLON

2879

111.54

417540148829868

08:55:30

XLON

121

111.54

417540148829921

08:55:30

XLON

2273

111.54

417540148829922

08:55:58

XLON

8672

111.54

417540148829981

08:55:58

XLON

2861

111.54

417540148829982

08:55:58

XLON

646

111.54

417540148829983

08:56:21

XLON

2829

111.54

417540148830006

08:56:21

XLON

7918

111.54

417540148830007

08:56:46

XLON

3433

111.50

417540148830037

08:56:46

XLON

3957

111.50

417540148830038

08:58:11

XLON

2136

111.42

417540148830217

08:59:26

XLON

3751

111.48

417540148830342

08:59:26

XLON

8005

111.48

417540148830343

08:59:26

XLON

684

111.48

417540148830345

09:00:00

XLON

13714

111.48

417540148830376

09:00:00

XLON

3000

111.46

417540148830380

09:00:00

XLON

3224

111.46

417540148830381

09:00:00

XLON

3000

111.48

417540148830382

09:00:00

XLON

4542

111.48

417540148830383

09:01:54

XLON

2078

111.54

417540148830556

09:03:09

XLON

985

111.52

417540148830657

09:03:36

XLON

818

111.64

417540148830703

09:03:36

XLON

3000

111.64

417540148830704

09:03:36

XLON

2253

111.64

417540148830705

09:03:58

XLON

1879

111.68

417540148830782

09:03:58

XLON

1599

111.68

417540148830783

09:03:58

XLON

12674

111.68

417540148830784

09:03:58

XLON

2224

111.68

417540148830785

09:04:25

XLON

3000

111.70

417540148830867

09:04:25

XLON

1524

111.70

417540148830868

09:04:28

XLON

3000

111.70

417540148830869

09:04:28

XLON

3300

111.70

417540148830870

09:04:39

XLON

3539

111.68

417540148830894

09:04:39

XLON

3000

111.68

417540148830897

09:04:39

XLON

1200

111.68

417540148830898

09:04:39

XLON

1474

111.68

417540148830899

09:04:39

XLON

8001

111.68

417540148830900

09:04:52

XLON

2966

111.68

417540148830920

09:05:11

XLON

2138

111.68

417540148830930

09:05:11

XLON

1504

111.68

417540148830931

09:05:20

XLON

2854

111.68

417540148830954

09:05:28

XLON

5564

111.64

417540148830990

09:05:28

XLON

240

111.64

417540148830995

09:05:28

XLON

3000

111.66

417540148830996

09:05:28

XLON

1611

111.66

417540148830997

09:05:41

XLON

6343

111.64

417540148831026

09:06:03

XLON

2048

111.66

417540148831094

09:06:13

XLON

3315

111.66

417540148831128

09:06:13

XLON

3000

111.66

417540148831129

09:06:13

XLON

789

111.66

417540148831130

09:06:51

XLON

3313

111.62

417540148831252

09:08:18

XLON

13300

111.54

417540148831417

09:08:18

XLON

1

111.54

417540148831418

09:08:23

XLON

8

111.56

417540148831432

09:08:52

XLON

1

111.58

417540148831476

09:11:15

XLON

12212

111.70

417540148831723

09:11:15

XLON

678

111.70

417540148831724

09:11:16

XLON

2471

111.70

417540148831726

09:11:16

XLON

10604

111.70

417540148831727

09:11:18

XLON

3000

111.70

417540148831728

09:11:49

XLON

5872

111.68

417540148831769

09:11:53

XLON

1579

111.68

417540148831780

09:11:54

XLON

1579

111.68

417540148831782

09:12:46

XLON

3890

111.74

417540148831843

09:12:46

XLON

3000

111.74

417540148831846

09:12:46

XLON

2947

111.74

417540148831847

09:12:53

XLON

3300

111.74

417540148831863

09:12:53

XLON

3000

111.74

417540148831864

09:12:58

XLON

3992

111.72

417540148831873

09:12:58

XLON

3000

111.72

417540148831880

09:12:58

XLON

1248

111.72

417540148831881

09:13:07

XLON

3100

111.72

417540148831887

09:13:07

XLON

3928

111.68

417540148831889

09:13:07

XLON

3300

111.68

417540148831890

09:13:07

XLON

412

111.68

417540148831891

09:14:35

XLON

2193

111.68

417540148832001

09:14:46

XLON

3000

111.70

417540148832020

09:14:51

XLON

1300

111.74

417540148832041

09:14:51

XLON

2226

111.74

417540148832042

09:15:33

XLON

4777

111.74

417540148832109

09:15:33

XLON

3099

111.74

417540148832110

09:15:33

XLON

3000

111.74

417540148832120

09:15:33

XLON

10619

111.74

417540148832121

09:16:27

XLON

787

111.82

417540148832236

09:16:27

XLON

2139

111.82

417540148832237

09:16:27

XLON

2926

111.82

417540148832239

09:16:43

XLON

2832

111.86

417540148832286

09:16:52

XLON

4119

111.86

417540148832297

09:17:18

XLON

3602

111.88

417540148832352

09:17:33

XLON

3000

111.90

417540148832380

09:17:33

XLON

111

111.90

417540148832381

09:17:37

XLON

12694

111.90

417540148832384

09:18:29

XLON

1176

112.00

417540148832489

09:19:50

XLON

13668

112.06

417540148832636

09:20:03

XLON

6333

112.06

417540148832681

09:20:03

XLON

7349

112.06

417540148832682

09:21:32

XLON

1833

112.26

417540148832925

09:21:33

XLON

3000

112.26

417540148832926

09:21:36

XLON

2944

112.26

417540148832928

09:21:43

XLON

3579

112.26

417540148832936

09:22:07

XLON

3000

112.34

417540148833043

09:22:07

XLON

235

112.34

417540148833044

09:22:11

XLON

3944

112.30

417540148833069

09:22:18

XLON

3000

112.32

417540148833078

09:22:18

XLON

254

112.32

417540148833079

09:22:18

XLON

1029

112.28

417540148833082

09:22:18

XLON

1792

112.28

417540148833083

09:22:50

XLON

4753

112.32

417540148833131

09:22:50

XLON

7933

112.32

417540148833132

09:23:17

XLON

8474

112.34

417540148833180

09:23:17

XLON

1346

112.34

417540148833181

09:24:03

XLON

12777

112.34

417540148833236

09:25:04

XLON

2794

112.26

417540148833342

09:25:07

XLON

3959

112.24

417540148833360

09:25:07

XLON

3300

112.24

417540148833362

09:25:07

XLON

3000

112.24

417540148833363

09:25:07

XLON

595

112.24

417540148833364

09:25:46

XLON

8723

112.16

417540148833462

09:26:07

XLON

3840

112.16

417540148833518

09:27:14

XLON

2797

112.18

417540148833562

09:27:26

XLON

3000

112.22

417540148833598

09:27:36

XLON

3183

112.20

417540148833603

09:27:36

XLON

9382

112.20

417540148833604

09:29:05

XLON

206

112.22

417540148833756

09:29:27

XLON

10000

112.22

417540148833785

09:29:27

XLON

606

112.22

417540148833786

09:30:08

XLON

4200

112.26

417540148833831

09:30:08

XLON

2

112.26

417540148833832

09:30:30

XLON

3333

112.24

417540148833861

09:30:30

XLON

6306

112.24

417540148833862

09:30:30

XLON

3800

112.24

417540148833868

09:30:30

XLON

1256

112.24

417540148833869

09:30:52

XLON

1989

112.26

417540148833909

09:30:52

XLON

792

112.26

417540148833910

09:30:57

XLON

3343

112.30

417540148833936

09:31:17

XLON

2802

112.30

417540148833940

09:31:30

XLON

2923

112.30

417540148833964

09:31:43

XLON

2921

112.30

417540148833981

09:31:56

XLON

1354

112.30

417540148834016

09:31:56

XLON

1568

112.30

417540148834017

09:32:10

XLON

2786

112.30

417540148834037

09:32:23

XLON

8806

112.26

417540148834054

09:32:23

XLON

3000

112.26

417540148834062

09:32:23

XLON

1343

112.26

417540148834063

09:32:23

XLON

950

112.26

417540148834064

09:32:30

XLON

2915

112.26

417540148834077

09:33:51

XLON

3489

112.14

417540148834158

09:33:51

XLON

3000

112.12

417540148834160

09:33:51

XLON

244

112.14

417540148834161

09:35:20

XLON

700

111.98

417540148834292

09:35:47

XLON

3457

111.98

417540148834315

09:35:47

XLON

8779

111.98

417540148834316

09:36:12

XLON

4281

111.96

417540148834337

09:37:27

XLON

1

111.94

417540148834446

09:38:43

XLON

4141

111.94

417540148834527

09:39:32

XLON

648

111.94

417540148834621

09:40:37

XLON

1614

111.94

417540148834687

09:40:46

XLON

6061

111.94

417540148834698

09:41:49

XLON

13109

111.98

417540148834794

09:43:33

XLON

1273

111.98

417540148834874

09:46:08

XLON

4048

111.98

417540148835124

09:46:08

XLON

3440

111.98

417540148835132

09:46:08

XLON

439

111.98

417540148835133

09:49:45

XLON

8247

111.90

417540148835433

09:51:29

XLON

3837

111.90

417540148835613

09:51:29

XLON

3300

111.90

417540148835615

09:51:29

XLON

2557

111.90

417540148835616

09:52:43

XLON

4347

111.90

417540148835748

09:53:29

XLON

6132

111.90

417540148835825

09:54:06

XLON

5484

111.94

417540148835902

09:54:06

XLON

4632

111.94

417540148835904

09:54:07

XLON

3000

111.92

417540148835905

09:54:07

XLON

1616

111.92

417540148835906

09:56:01

XLON

2230

111.90

417540148836037

09:56:01

XLON

2891

111.90

417540148836038

09:57:22

XLON

4004

111.88

417540148836307

09:58:38

XLON

3044

111.82

417540148836428

10:01:27

XLON

1

111.74

417540148836780

10:02:14

XLON

4803

111.78

417540148836859

10:02:14

XLON

2127

111.78

417540148836860

10:02:14

XLON

3000

111.78

417540148836861

10:02:14

XLON

1910

111.76

417540148836863

10:03:30

XLON

3000

111.72

417540148837004

10:03:30

XLON

1765

111.74

417540148837005

10:04:46

XLON

9914

111.70

417540148837092

10:04:46

XLON

2077

111.70

417540148837093

10:05:30

XLON

1855

111.70

417540148837134

10:05:30

XLON

929

111.70

417540148837135

10:05:47

XLON

6158

111.70

417540148837156

10:05:47

XLON

6145

111.70

417540148837161

10:06:52

XLON

3329

111.68

417540148837242

10:08:29

XLON

2500

111.70

417540148837344

10:08:29

XLON

1650

111.70

417540148837345

10:09:29

XLON

1

111.76

417540148837427

10:09:29

XLON

3000

111.76

417540148837428

10:09:47

XLON

2227

111.74

417540148837461

10:09:47

XLON

5327

111.74

417540148837462

10:09:48

XLON

3300

111.72

417540148837463

10:09:48

XLON

3000

111.72

417540148837464

10:09:48

XLON

1493

111.74

417540148837465

10:11:19

XLON

3300

111.70

417540148837579

10:11:19

XLON

3000

111.70

417540148837582

10:11:19

XLON

465

111.70

417540148837583

10:14:15

XLON

7617

111.64

417540148837743

10:15:08

XLON

4347

111.64

417540148837877

10:15:37

XLON

4567

111.66

417540148837895

10:15:38

XLON

3264

111.62

417540148837901

10:19:12

XLON

5479

111.62

417540148838350

10:20:51

XLON

2255

111.62

417540148838539

10:20:51

XLON

3000

111.62

417540148838540

10:21:01

XLON

2673

111.62

417540148838561

10:21:01

XLON

5440

111.62

417540148838562

10:21:01

XLON

3181

111.62

417540148838563

10:21:42

XLON

2060

111.58

417540148838671

10:21:42

XLON

1155

111.58

417540148838672

10:23:26

XLON

830

111.62

417540148838838

10:23:26

XLON

499

111.62

417540148838839

10:24:04

XLON

4193

111.62

417540148838886

10:24:04

XLON

5077

111.62

417540148838887

10:24:37

XLON

2600

111.62

417540148838924

10:24:37

XLON

1716

111.62

417540148838925

10:26:03

XLON

6040

111.64

417540148839047

10:26:03

XLON

4405

111.64

417540148839048

10:26:34

XLON

9123

111.62

417540148839122

10:27:39

XLON

617

111.72

417540148839202

10:27:39

XLON

3301

111.72

417540148839203

10:27:39

XLON

2667

111.72

417540148839204

10:27:40

XLON

3300

111.72

417540148839211

10:27:40

XLON

2178

111.72

417540148839212

10:27:40

XLON

495

111.72

417540148839213

10:27:40

XLON

2900

111.70

417540148839219

10:27:40

XLON

3000

111.70

417540148839220

10:27:40

XLON

2505

111.72

417540148839221

10:27:40

XLON

3348

111.72

417540148839222

10:27:40

XLON

73

111.72

417540148839223

10:28:21

XLON

3000

111.72

417540148839267

10:28:21

XLON

1119

111.72

417540148839268

10:30:00

XLON

10485

111.70

417540148839396

10:31:08

XLON

4062

111.70

417540148839573

10:32:00

XLON

5395

111.74

417540148839720

10:35:06

XLON

2261

111.66

417540148839971

10:35:06

XLON

620

111.66

417540148839972

10:36:11

XLON

12534

111.68

417540148840138

10:37:03

XLON

6152

111.66

417540148840220

10:37:03

XLON

5117

111.66

417540148840224

10:38:21

XLON

2548

111.66

417540148840348

10:38:21

XLON

477

111.66

417540148840349

10:38:30

XLON

3594

111.64

417540148840351

10:38:30

XLON

2200

111.64

417540148840352

10:38:30

XLON

1625

111.64

417540148840353

10:38:30

XLON

3129

111.64

417540148840354

10:39:20

XLON

3105

111.64

417540148840405

10:39:20

XLON

3300

111.64

417540148840406

10:39:20

XLON

1224

111.64

417540148840407

10:40:03

XLON

3877

111.66

417540148840492

10:40:03

XLON

636

111.66

417540148840493

10:40:44

XLON

857

111.64

417540148840522

10:40:44

XLON

2114

111.64

417540148840523

10:41:45

XLON

6263

111.64

417540148840579

10:41:45

XLON

2428

111.64

417540148840580

10:42:20

XLON

12585

111.58

417540148840627

10:42:20

XLON

1

111.58

417540148840628

10:42:45

XLON

3551

111.60

417540148840687

10:45:08

XLON

3453

111.70

417540148840900

10:45:08

XLON

3000

111.70

417540148840901

10:45:08

XLON

652

111.70

417540148840902

10:48:03

XLON

9283

111.70

417540148841132

10:48:03

XLON

3000

111.70

417540148841133

10:48:03

XLON

8316

111.70

417540148841134

10:48:05

XLON

1200

111.70

417540148841141

10:48:05

XLON

1804

111.70

417540148841142

10:48:18

XLON

10997

111.72

417540148841162

10:49:35

XLON

2113

111.72

417540148841254

10:49:35

XLON

754

111.72

417540148841255

10:50:22

XLON

3093

111.78

417540148841313

10:51:27

XLON

1200

111.84

417540148841350

10:51:27

XLON

2128

111.84

417540148841351

10:53:08

XLON

13045

111.82

417540148841568

10:53:44

XLON

2147

111.80

417540148841597

10:53:44

XLON

1623

111.80

417540148841598

10:53:44

XLON

3000

111.80

417540148841599

10:54:55

XLON

6276

111.76

417540148841715

10:54:55

XLON

783

111.76

417540148841717

10:54:55

XLON

5514

111.76

417540148841718

10:55:29

XLON

4959

111.76

417540148841783

10:57:34

XLON

7047

111.84

417540148841951

10:57:34

XLON

5499

111.84

417540148841952

10:57:34

XLON

3000

111.84

417540148841953

10:57:34

XLON

7908

111.84

417540148841954

10:57:35

XLON

3271

111.82

417540148841955

10:59:08

XLON

2169

111.88

417540148842051

10:59:08

XLON

2144

111.88

417540148842052

11:01:30

XLON

3000

112.00

417540148842286

11:01:37

XLON

3804

112.00

417540148842298

11:01:37

XLON

4477

112.00

417540148842299

11:01:37

XLON

2135

112.00

417540148842300

11:03:45

XLON

3857

112.04

417540148842467

11:03:45

XLON

11828

112.04

417540148842468

11:03:45

XLON

60

112.04

417540148842469

11:03:45

XLON

43

112.04

417540148842470

11:03:45

XLON

13

112.04

417540148842471

11:03:45

XLON

3000

112.04

417540148842472

11:04:07

XLON

12259

112.04

417540148842488

11:04:37

XLON

6360

112.04

417540148842552

11:07:33

XLON

6783

112.10

417540148842855

11:07:40

XLON

7988

112.12

417540148842858

11:07:59

XLON

2663

112.12

417540148842869

11:07:59

XLON

138

112.12

417540148842870

11:08:22

XLON

2307

112.12

417540148842903

11:10:03

XLON

4450

112.18

417540148843017

11:10:03

XLON

3131

112.18

417540148843021

11:10:03

XLON

3000

112.18

417540148843022

11:10:03

XLON

808

112.18

417540148843023

11:10:03

XLON

552

112.18

417540148843024

11:10:03

XLON

555

112.18

417540148843025

11:10:03

XLON

3000

112.18

417540148843026

11:10:33

XLON

500

112.18

417540148843051

11:10:33

XLON

2165

112.18

417540148843052

11:10:33

XLON

2248

112.18

417540148843053

11:10:52

XLON

2818

112.18

417540148843085

11:11:08

XLON

500

112.16

417540148843107

11:11:08

XLON

2260

112.16

417540148843108

11:11:16

XLON

3000

112.20

417540148843149

11:12:00

XLON

12309

112.18

417540148843232

11:16:28

XLON

28

112.22

417540148843603

11:16:28

XLON

3000

112.22

417540148843604

11:16:28

XLON

2304

112.22

417540148843605

11:16:58

XLON

437

112.24

417540148843629

11:16:58

XLON

12833

112.24

417540148843630

11:16:58

XLON

1865

112.24

417540148843631

11:17:03

XLON

66

112.24

417540148843655

11:17:03

XLON

5235

112.24

417540148843656

11:17:03

XLON

3300

112.24

417540148843657

11:17:03

XLON

3000

112.24

417540148843658

11:17:04

XLON

1079

112.24

417540148843663

11:17:04

XLON

3

112.24

417540148843664

11:17:04

XLON

3000

112.24

417540148843665

11:17:16

XLON

6886

112.20

417540148843683

11:17:56

XLON

2

112.22

417540148843734

11:17:56

XLON

2454

112.22

417540148843735

11:21:17

XLON

3000

112.24

417540148844037

11:21:17

XLON

3131

112.26

417540148844038

11:21:17

XLON

1200

112.26

417540148844039

11:21:17

XLON

285

112.28

417540148844040

11:21:17

XLON

3000

112.28

417540148844041

11:21:17

XLON

3131

112.28

417540148844042

11:21:17

XLON

6526

112.28

417540148844043

11:21:17

XLON

1200

112.28

417540148844044

11:21:17

XLON

1200

112.28

417540148844045

11:21:37

XLON

500

112.28

417540148844121

11:21:37

XLON

3000

112.28

417540148844122

11:21:37

XLON

2248

112.28

417540148844123

11:21:37

XLON

2977

112.26

417540148844124

11:22:11

XLON

1499

112.24

417540148844177

11:23:30

XLON

12556

112.24

417540148844330

11:23:31

XLON

3250

112.24

417540148844333

11:24:06

XLON

8861

112.20

417540148844364

11:25:52

XLON

500

112.30

417540148844555

11:26:48

XLON

13627

112.30

417540148844647

11:26:50

XLON

2886

112.28

417540148844655

11:27:43

XLON

500

112.30

417540148844746

11:28:26

XLON

193

112.32

417540148844830

11:28:26

XLON

1200

112.32

417540148844831

11:28:26

XLON

2252

112.32

417540148844832

11:28:26

XLON

3000

112.32

417540148844833

11:28:26

XLON

1200

112.32

417540148844834

11:28:26

XLON

2504

112.32

417540148844835

11:28:39

XLON

500

112.32

417540148844854

11:28:39

XLON

4581

112.32

417540148844855

11:29:21

XLON

2305

112.30

417540148844955

11:29:21

XLON

2795

112.30

417540148844956

11:29:41

XLON

1583

112.30

417540148844983

11:29:41

XLON

1198

112.30

417540148844984

11:30:41

XLON

4626

112.32

417540148845086

11:30:41

XLON

1

112.32

417540148845087

11:30:41

XLON

911

112.32

417540148845088

11:30:42

XLON

1720

112.32

417540148845089

11:31:08

XLON

494

112.26

417540148845116

11:31:08

XLON

12

112.26

417540148845117

11:31:08

XLON

25

112.26

417540148845118

11:31:08

XLON

12535

112.26

417540148845119

11:32:32

XLON

3111

112.22

417540148845230

11:33:20

XLON

987

112.16

417540148845284

11:33:20

XLON

2482

112.16

417540148845285

11:33:37

XLON

4907

112.12

417540148845306

11:33:58

XLON

2877

112.12

417540148845364

11:34:16

XLON

2148

112.12

417540148845401

11:34:16

XLON

759

112.12

417540148845402

11:34:37

XLON

2037

112.12

417540148845446

11:36:45

XLON

3183

112.18

417540148845637

11:36:50

XLON

15

112.18

417540148845646

11:36:50

XLON

457

112.18

417540148845645

11:38:07

XLON

3300

112.18

417540148845753

11:38:07

XLON

355

112.18

417540148845754

11:38:07

XLON

4033

112.18

417540148845750

11:38:07

XLON

4555

112.18

417540148845751

11:38:10

XLON

2645

112.18

417540148845755

11:38:25

XLON

10974

112.18

417540148845798

11:39:54

XLON

242

112.22

417540148846004

11:39:54

XLON

25

112.22

417540148846005

11:39:54

XLON

11333

112.22

417540148846006

11:39:56

XLON

3300

112.22

417540148846008

11:39:56

XLON

161

112.22

417540148846009

11:40:59

XLON

480

112.24

417540148846093

11:40:59

XLON

3000

112.24

417540148846094

11:40:59

XLON

5134

112.24

417540148846095

11:40:59

XLON

987

112.24

417540148846096

11:41:20

XLON

1200

112.24

417540148846124

11:41:24

XLON

3

112.24

417540148846130

11:41:42

XLON

5261

112.24

417540148846137

11:41:42

XLON

10

112.22

417540148846138

11:42:01

XLON

2868

112.24

417540148846157

11:42:12

XLON

1411

112.22

417540148846195

11:42:12

XLON

11700

112.22

417540148846196

11:45:29

XLON

3000

112.30

417540148846478

11:45:29

XLON

2172

112.30

417540148846479

11:45:56

XLON

3300

112.28

417540148846534

11:45:56

XLON

3000

112.28

417540148846535

11:47:10

XLON

3000

112.28

417540148846635

11:47:10

XLON

3000

112.28

417540148846636

11:47:10

XLON

1630

112.28

417540148846637

11:47:15

XLON

2145

112.28

417540148846641

11:47:53

XLON

12677

112.26

417540148846737

11:47:53

XLON

3193

112.26

417540148846738

11:47:53

XLON

2

112.26

417540148846739

11:47:56

XLON

1305

112.24

417540148846753

11:48:09

XLON

357

112.24

417540148846838

11:48:09

XLON

3000

112.24

417540148846839

11:48:09

XLON

2178

112.22

417540148846844

11:49:42

XLON

5793

112.20

417540148847007

11:50:11

XLON

2147

112.18

417540148847054

11:50:11

XLON

3000

112.18

417540148847055

11:50:11

XLON

3300

112.20

417540148847056

11:50:11

XLON

403

112.20

417540148847057

11:51:02

XLON

740

112.10

417540148847165

11:51:02

XLON

12962

112.12

417540148847163

11:51:04

XLON

5697

112.10

417540148847166

11:53:08

XLON

474

112.18

417540148847326

11:53:12

XLON

986

112.18

417540148847340

11:53:13

XLON

2366

112.18

417540148847357

11:53:29

XLON

6067

112.20

417540148847368

11:54:25

XLON

2130

112.26

417540148847451

11:54:25

XLON

721

112.26

417540148847452

11:54:33

XLON

2279

112.26

417540148847461

11:54:33

XLON

773

112.26

417540148847462

11:54:46

XLON

1411

112.26

417540148847503

11:54:46

XLON

1767

112.26

417540148847504

11:55:05

XLON

1233

112.26

417540148847536

11:55:05

XLON

1588

112.26

417540148847537

11:55:05

XLON

25

112.26

417540148847538

11:55:23

XLON

1057

112.24

417540148847577

11:55:23

XLON

1821

112.24

417540148847578

11:55:32

XLON

1236

112.24

417540148847579

11:55:32

XLON

2204

112.24

417540148847580

11:56:36

XLON

1336

112.30

417540148847684

11:56:36

XLON

2255

112.30

417540148847685

11:56:37

XLON

2

112.28

417540148847686

11:57:45

XLON

272

112.28

417540148847763

11:58:07

XLON

3000

112.34

417540148847785

11:58:09

XLON

1757

112.34

417540148847787

11:58:13

XLON

3000

112.34

417540148847795

11:58:13

XLON

2122

112.34

417540148847796

11:58:15

XLON

3000

112.34

417540148847797

11:58:52

XLON

3000

112.36

417540148847873

11:58:59

XLON

500

112.36

417540148847883

11:59:01

XLON

500

112.36

417540148847886

11:59:03

XLON

500

112.36

417540148847889

11:59:03

XLON

1377

112.36

417540148847890

11:59:07

XLON

1375

112.36

417540148847896

11:59:31

XLON

613

112.36

417540148847953

11:59:31

XLON

13070

112.36

417540148847954

11:59:44

XLON

7528

112.32

417540148847971

12:01:53

XLON

9724

112.34

417540148848292

12:01:53

XLON

2178

112.34

417540148848293

12:01:56

XLON

3720

112.34

417540148848295

12:02:46

XLON

7059

112.32

417540148848366

12:03:26

XLON

3394

112.30

417540148848427

12:03:26

XLON

2224

112.30

417540148848424

12:03:26

XLON

1288

112.30

417540148848425

12:04:27

XLON

11192

112.30

417540148848496

12:06:32

XLON

2641

112.32

417540148848680

12:06:32

XLON

287

112.32

417540148848681

12:06:51

XLON

2237

112.32

417540148848692

12:06:56

XLON

2145

112.32

417540148848699

12:06:56

XLON

686

112.32

417540148848700

12:07:15

XLON

875

112.32

417540148848756

12:07:15

XLON

1959

112.32

417540148848757

12:07:36

XLON

1041

112.32

417540148848806

12:07:36

XLON

1793

112.32

417540148848807

12:07:59

XLON

662

112.32

417540148848839

12:07:59

XLON

2168

112.32

417540148848840

12:08:20

XLON

832

112.32

417540148848850

12:10:38

XLON

11855

112.34

417540148849076

12:10:56

XLON

3132

112.36

417540148849099

12:11:21

XLON

5800

112.36

417540148849127

12:11:43

XLON

10349

112.34

417540148849143

12:11:46

XLON

12090

112.34

417540148849159

12:11:46

XLON

12751

112.34

417540148849170

12:12:49

XLON

12752

112.34

417540148849239

12:12:49

XLON

5529

112.36

417540148849246

12:12:49

XLON

1976

112.36

417540148849247

12:12:55

XLON

5300

112.34

417540148849255

12:12:55

XLON

3000

112.34

417540148849256

12:13:32

XLON

8567

112.32

417540148849314

12:13:32

XLON

3840

112.32

417540148849315

12:13:32

XLON

5408

112.32

417540148849320

12:13:40

XLON

2

112.32

417540148849339

12:13:42

XLON

3

112.32

417540148849343

12:13:42

XLON

13631

112.30

417540148849352

12:13:43

XLON

1905

112.30

417540148849354

12:13:43

XLON

95

112.30

417540148849355

12:13:43

XLON

91

112.30

417540148849357

12:13:43

XLON

6366

112.30

417540148849358

12:13:43

XLON

4400

112.30

417540148849363

12:13:43

XLON

103

112.30

417540148849364

12:13:48

XLON

5475

112.28

417540148849370

12:13:48

XLON

4700

112.28

417540148849373

12:13:48

XLON

1440

112.28

417540148849374

12:14:50

XLON

7468

112.26

417540148849455

12:14:50

XLON

100

112.26

417540148849456

12:14:50

XLON

598

112.26

417540148849457

12:14:50

XLON

411

112.26

417540148849458

12:14:51

XLON

17

112.26

417540148849459

12:14:51

XLON

19

112.26

417540148849460

12:14:50

XLON

3231

112.26

417540148849453

12:14:51

XLON

2926

112.26

417540148849461

12:16:07

XLON

11559

112.28

417540148849591

12:19:22

XLON

9241

112.30

417540148849815

12:22:51

XLON

2067

112.42

417540148850154

12:22:51

XLON

3410

112.42

417540148850155

12:22:51

XLON

5550

112.42

417540148850156

12:22:51

XLON

3000

112.42

417540148850157

12:22:51

XLON

5842

112.42

417540148850158

12:22:51

XLON

1868

112.42

417540148850159

12:22:53

XLON

13499

112.40

417540148850169

12:22:54

XLON

2368

112.46

417540148850195

12:22:54

XLON

3000

112.46

417540148850196

12:22:54

XLON

3000

112.46

417540148850200

12:22:54

XLON

3317

112.46

417540148850201

12:22:55

XLON

3000

112.46

417540148850202

12:22:55

XLON

500

112.46

417540148850203

12:22:56

XLON

3300

112.46

417540148850206

12:22:56

XLON

3317

112.46

417540148850207

12:24:25

XLON

2280

112.54

417540148850337

12:24:33

XLON

1924

112.56

417540148850346

12:24:33

XLON

1343

112.56

417540148850347

12:24:33

XLON

3112

112.56

417540148850348

12:24:33

XLON

3000

112.56

417540148850349

12:24:33

XLON

12873

112.56

417540148850350

12:24:33

XLON

4584

112.56

417540148850351

12:24:44

XLON

6207

112.52

417540148850368

12:24:44

XLON

6760

112.52

417540148850369

12:24:55

XLON

3087

112.54

417540148850396

12:24:55

XLON

1529

112.56

417540148850397

12:25:53

XLON

10275

112.52

417540148850500

12:26:41

XLON

2825

112.52

417540148850553

12:26:52

XLON

13389

112.52

417540148850566

12:27:38

XLON

2849

112.52

417540148850590

12:27:38

XLON

180

112.52

417540148850591

12:27:52

XLON

1377

112.52

417540148850614

12:28:31

XLON

9065

112.52

417540148850701

12:28:31

XLON

3300

112.52

417540148850707

12:28:31

XLON

892

112.52

417540148850708

12:29:25

XLON

1341

112.58

417540148850814

12:29:34

XLON

2

112.58

417540148850817

12:29:43

XLON

2879

112.56

417540148850819

12:29:43

XLON

12124

112.56

417540148850824

12:29:44

XLON

3238

112.56

417540148850825

12:29:44

XLON

599

112.56

417540148850826

12:32:12

XLON

3215

112.56

417540148851047

12:35:27

XLON

1920

112.60

417540148851240

12:35:27

XLON

903

112.60

417540148851241

12:36:07

XLON

3781

112.62

417540148851288

12:36:09

XLON

3000

112.64

417540148851300

12:36:09

XLON

1227

112.64

417540148851301

12:36:13

XLON

7340

112.62

417540148851308

12:36:19

XLON

6418

112.62

417540148851310

12:36:25

XLON

3285

112.62

417540148851315

12:36:25

XLON

8640

112.60

417540148851318

12:36:25

XLON

2928

112.58

417540148851321

12:39:48

XLON

485

112.40

417540148851535

12:39:48

XLON

3000

112.40

417540148851536

12:39:48

XLON

2183

112.40

417540148851537

12:40:42

XLON

1500

112.38

417540148851602

12:41:27

XLON

8965

112.36

417540148851636

12:42:21

XLON

3300

112.42

417540148851704

12:42:21

XLON

1662

112.42

417540148851705

12:43:58

XLON

2211

112.42

417540148851784

12:43:58

XLON

5329

112.42

417540148851785

12:43:58

XLON

310

112.42

417540148851788

12:43:58

XLON

256

112.42

417540148851789

12:43:58

XLON

29

112.42

417540148851790

12:43:58

XLON

14

112.42

417540148851791

12:43:58

XLON

13

112.42

417540148851792

12:44:02

XLON

586

112.42

417540148851793

12:44:02

XLON

31

112.42

417540148851794

12:44:04

XLON

4567

112.42

417540148851796

12:44:05

XLON

4968

112.40

417540148851798

12:45:34

XLON

3000

112.38

417540148851900

12:45:34

XLON

771

112.38

417540148851901

12:47:04

XLON

9677

112.40

417540148852418

12:47:14

XLON

7388

112.42

417540148852678

12:47:15

XLON

3275

112.42

417540148852679

12:49:01

XLON

3300

112.52

417540148853803

12:49:01

XLON

400

112.52

417540148853804

12:49:01

XLON

1141

112.52

417540148853805

12:49:05

XLON

9478

112.48

417540148853811

12:51:14

XLON

13831

112.52

417540148854113

12:52:21

XLON

6369

112.52

417540148854211

12:52:26

XLON

2999

112.52

417540148854260

12:53:58

XLON

10347

112.46

417540148854427

12:53:59

XLON

533

112.42

417540148854494

12:53:59

XLON

15

112.42

417540148854495

12:53:59

XLON

33

112.42

417540148854496

12:53:59

XLON

141

112.42

417540148854493

12:54:41

XLON

9760

112.48

417540148855149

12:54:41

XLON

3065

112.46

417540148855152

12:56:56

XLON

1226

112.50

417540148856026

12:56:57

XLON

2172

112.50

417540148856027

12:57:05

XLON

12703

112.48

417540148856100

12:57:05

XLON

10680

112.48

417540148856105

12:59:30

XLON

12373

112.56

417540148856848

12:59:30

XLON

11675

112.54

417540148856854

12:59:30

XLON

4665

112.54

417540148856858

13:00:49

XLON

4070

112.56

417540148857391

13:02:19

XLON

5944

112.58

417540148857757

13:02:19

XLON

4946

112.58

417540148857758

13:02:28

XLON

806

112.58

417540148857907

13:02:28

XLON

5138

112.58

417540148857908

13:04:21

XLON

2992

112.52

417540148858454

13:05:22

XLON

12876

112.52

417540148858883

13:05:41

XLON

3298

112.48

417540148858943

13:06:30

XLON

2534

112.44

417540148859169

13:06:30

XLON

1200

112.44

417540148859170

13:06:30

XLON

2181

112.44

417540148859171

13:07:08

XLON

4289

112.46

417540148859331

13:07:37

XLON

6981

112.46

417540148859503

13:07:37

XLON

5053

112.46

417540148859504

13:09:29

XLON

4599

112.50

417540148859707

13:09:29

XLON

4572

112.50

417540148859709

13:09:36

XLON

1175

112.46

417540148859770

13:10:07

XLON

8289

112.46

417540148859808

13:10:42

XLON

3802

112.42

417540148859930

13:13:20

XLON

6553

112.40

417540148860390

13:13:21

XLON

1221

112.38

417540148860393

13:15:25

XLON

3282

112.38

417540148860713

13:16:31

XLON

2231

112.44

417540148860970

13:16:46

XLON

2130

112.44

417540148861025

13:16:57

XLON

2216

112.44

417540148861051

13:17:09

XLON

2259

112.44

417540148861087

13:17:09

XLON

2275

112.44

417540148861088

13:17:41

XLON

8160

112.42

417540148861166

13:17:41

XLON

4391

112.42

417540148861167

13:18:10

XLON

6441

112.38

417540148861242

13:18:10

XLON

3000

112.38

417540148861244

13:18:10

XLON

1667

112.38

417540148861245

13:21:34

XLON

4009

112.22

417540148861726

13:21:34

XLON

1319

112.22

417540148861727

13:23:43

XLON

2663

112.30

417540148861992

13:23:43

XLON

361

112.30

417540148861993

13:24:38

XLON

1633

112.34

417540148862093

13:26:26

XLON

49

112.40

417540148862626

13:26:26

XLON

3000

112.40

417540148862627

13:26:26

XLON

2265

112.40

417540148862628

13:26:53

XLON

2305

112.42

417540148862682

13:27:21

XLON

3000

112.52

417540148862742

13:27:21

XLON

3694

112.52

417540148862743

13:28:15

XLON

1577

112.56

417540148862895

13:28:15

XLON

3000

112.56

417540148862896

13:28:20

XLON

3000

112.56

417540148862902

13:28:20

XLON

2279

112.56

417540148862903

13:28:22

XLON

3000

112.56

417540148862909

13:28:22

XLON

1253

112.56

417540148862910

13:30:02

XLON

3300

112.54

417540148863046

13:30:02

XLON

1249

112.54

417540148863047

13:30:40

XLON

4455

112.52

417540148863190

13:30:42

XLON

1

112.54

417540148863199

13:31:19

XLON

2212

112.54

417540148863300

13:31:19

XLON

3000

112.54

417540148863301

13:31:19

XLON

930

112.54

417540148863302

13:32:28

XLON

12476

112.56

417540148863476

13:32:30

XLON

1200

112.60

417540148863520

13:32:45

XLON

9008

112.60

417540148863556

13:32:45

XLON

3000

112.60

417540148863561

13:32:45

XLON

8574

112.60

417540148863562

13:32:51

XLON

971

112.70

417540148863589

13:32:52

XLON

1975

112.68

417540148863595

13:32:52

XLON

2783

112.68

417540148863596

13:32:52

XLON

3194

112.68

417540148863601

13:32:52

XLON

3000

112.68

417540148863602

13:32:58

XLON

3565

112.66

417540148863616

13:33:04

XLON

3327

112.66

417540148863642

13:33:04

XLON

3729

112.66

417540148863646

13:33:08

XLON

3000

112.64

417540148863653

13:33:10

XLON

4630

112.62

417540148863668

13:33:10

XLON

9230

112.62

417540148863669

13:33:10

XLON

9814

112.62

417540148863670

13:33:26

XLON

4811

112.60

417540148863724

13:34:28

XLON

10751

112.54

417540148863878

13:36:04

XLON

1313

112.56

417540148864107

13:36:04

XLON

5569

112.56

417540148864108

13:36:04

XLON

2961

112.56

417540148864110

13:36:04

XLON

267

112.56

417540148864111

13:37:27

XLON

13088

112.52

417540148864239

13:37:27

XLON

605

112.52

417540148864243

13:37:27

XLON

3850

112.54

417540148864244

13:37:27

XLON

187

112.54

417540148864245

13:40:37

XLON

4191

112.56

417540148864665

13:40:51

XLON

3429

112.54

417540148864700

13:41:55

XLON

2204

112.54

417540148864788

13:41:55

XLON

3000

112.54

417540148864789

13:41:55

XLON

919

112.54

417540148864790

13:42:26

XLON

2891

112.52

417540148864896

13:42:26

XLON

2878

112.52

417540148864897

13:44:28

XLON

3416

112.50

417540148865150

13:44:28

XLON

2046

112.50

417540148865161

13:44:28

XLON

1601

112.50

417540148865162

13:46:35

XLON

4857

112.48

417540148865390

13:46:35

XLON

7514

112.48

417540148865391

13:47:17

XLON

11852

112.46

417540148865485

13:47:32

XLON

4724

112.46

417540148865517

13:50:00

XLON

4795

112.34

417540148865934

13:51:37

XLON

10277

112.30

417540148866242

13:51:57

XLON

4132

112.32

417540148866304

13:52:07

XLON

3000

112.36

417540148866340

13:53:18

XLON

637

112.38

417540148866425

13:53:18

XLON

12758

112.38

417540148866426

13:53:19

XLON

8146

112.38

417540148866433

13:53:19

XLON

5510

112.38

417540148866434

13:54:59

XLON

9109

112.38

417540148866704

13:55:04

XLON

3000

112.36

417540148866775

13:55:04

XLON

3000

112.36

417540148866776

13:55:04

XLON

2623

112.36

417540148866777

13:55:05

XLON

3000

112.36

417540148866779

13:55:05

XLON

1967

112.36

417540148866780

13:55:05

XLON

148

112.36

417540148866781

13:55:05

XLON

3000

112.36

417540148866782

13:55:05

XLON

2659

112.36

417540148866783

13:55:52

XLON

7629

112.42

417540148866873

13:55:52

XLON

3000

112.42

417540148866874

13:55:57

XLON

2312

112.42

417540148866890

13:55:57

XLON

3000

112.42

417540148866891

13:56:04

XLON

703

112.40

417540148866943

13:58:10

XLON

3012

112.48

417540148867109

13:58:10

XLON

5

112.48

417540148867110

13:58:10

XLON

151

112.48

417540148867111

13:58:10

XLON

3000

112.48

417540148867112

13:58:10

XLON

6735

112.48

417540148867113

13:58:10

XLON

400

112.48

417540148867114

13:58:10

XLON

1805

112.48

417540148867115

13:58:13

XLON

3000

112.48

417540148867123

13:58:13

XLON

1899

112.48

417540148867124

13:59:04

XLON

3982

112.48

417540148867222

14:00:58

XLON

12391

112.50

417540148867409

14:01:01

XLON

1888

112.50

417540148867421

14:01:01

XLON

6945

112.50

417540148867422

14:01:42

XLON

1343

112.48

417540148867461

14:01:42

XLON

2378

112.48

417540148867462

14:01:42

XLON

439

112.48

417540148867463

14:02:17

XLON

3947

112.46

417540148867599

14:02:17

XLON

4759

112.44

417540148867605

14:03:35

XLON

3535

112.38

417540148867877

14:04:21

XLON

3671

112.34

417540148867972

14:05:41

XLON

6573

112.34

417540148868104

14:05:51

XLON

8464

112.30

417540148868108

14:06:11

XLON

1377

112.30

417540148868147

14:06:11

XLON

1974

112.30

417540148868148

14:06:33

XLON

5130

112.32

417540148868222

14:06:33

XLON

2709

112.32

417540148868223

14:06:38

XLON

3891

112.30

417540148868240

14:06:43

XLON

3207

112.28

417540148868251

14:06:54

XLON

3446

112.28

417540148868266

14:06:54

XLON

1901

112.28

417540148868267

14:06:55

XLON

3207

112.28

417540148868269

14:08:37

XLON

3182

112.26

417540148868452

14:08:37

XLON

2828

112.26

417540148868458

14:11:03

XLON

4003

112.30

417540148868736

14:11:59

XLON

1489

112.32

417540148868808

14:11:59

XLON

2757

112.32

417540148868809

14:12:11

XLON

243

112.32

417540148868812

14:12:11

XLON

2729

112.32

417540148868813

14:12:25

XLON

2810

112.32

417540148868829

14:13:07

XLON

3300

112.32

417540148868948

14:13:07

XLON

3000

112.32

417540148868949

14:13:16

XLON

4174

112.32

417540148868991

14:13:27

XLON

12690

112.28

417540148869005

14:13:27

XLON

3000

112.28

417540148869006

14:13:27

XLON

1077

112.28

417540148869007

14:15:13

XLON

5511

112.34

417540148869315

14:15:13

XLON

3130

112.34

417540148869321

14:15:14

XLON

266

112.34

417540148869324

14:16:47

XLON

5663

112.42

417540148869542

14:16:56

XLON

2265

112.42

417540148869610

14:16:56

XLON

1614

112.42

417540148869611

14:16:56

XLON

3000

112.42

417540148869612

14:17:00

XLON

9896

112.40

417540148869619

14:17:00

XLON

2201

112.42

417540148869620

14:17:00

XLON

1614

112.42

417540148869621

14:17:30

XLON

9367

112.42

417540148869685

14:17:30

XLON

2118

112.42

417540148869691

14:17:30

XLON

1460

112.42

417540148869692

14:17:30

XLON

2661

112.42

417540148869693

14:18:23

XLON

4387

112.44

417540148869766

14:19:00

XLON

3594

112.42

417540148869800

14:19:00

XLON

7981

112.42

417540148869801

14:19:00

XLON

1186

112.42

417540148869802

14:19:04

XLON

3000

112.36

417540148869845

14:19:04

XLON

3357

112.36

417540148869846

14:20:43

XLON

10273

112.40

417540148870015

14:20:43

XLON

5674

112.40

417540148870019

14:21:37

XLON

4759

112.38

417540148870163

14:21:37

XLON

1183

112.38

417540148870159

14:21:37

XLON

7674

112.38

417540148870160

14:21:56

XLON

3371

112.36

417540148870225

14:22:57

XLON

10789

112.38

417540148870306

14:22:57

XLON

3000

112.38

417540148870310

14:22:57

XLON

2153

112.38

417540148870311

14:22:57

XLON

919

112.38

417540148870312

14:22:57

XLON

503

112.38

417540148870313

14:23:17

XLON

3523

112.36

417540148870361

14:24:47

XLON

6967

112.34

417540148870526

14:24:47

XLON

2240

112.36

417540148870522

14:24:47

XLON

695

112.36

417540148870523

14:25:05

XLON

1827

112.34

417540148870556

14:25:05

XLON

4239

112.34

417540148870557

14:25:18

XLON

3424

112.32

417540148870576

14:26:16

XLON

2275

112.32

417540148870724

14:26:16

XLON

2193

112.32

417540148870725

14:26:16

XLON

13850

112.32

417540148870719

14:26:52

XLON

1971

112.32

417540148870774

14:26:52

XLON

1195

112.32

417540148870775

14:28:57

XLON

13142

112.38

417540148871024

14:28:57

XLON

13836

112.36

417540148871027

14:29:34

XLON

6992

112.34

417540148871096

14:29:34

XLON

1349

112.34

417540148871098

14:29:34

XLON

10757

112.34

417540148871099

14:29:50

XLON

406

112.32

417540148871127

14:29:50

XLON

854

112.32

417540148871124

14:29:51

XLON

359

112.32

417540148871129

14:30:08

XLON

2857

112.38

417540148871279

14:30:14

XLON

8452

112.36

417540148871337

14:30:18

XLON

5813

112.36

417540148871364

14:31:12

XLON

5045

112.38

417540148871595

14:31:12

XLON

1027

112.38

417540148871596

14:31:12

XLON

12781

112.38

417540148871588

14:31:13

XLON

7105

112.38

417540148871604

14:31:17

XLON

6144

112.38

417540148871622

14:31:18

XLON

3594

112.38

417540148871624

14:31:35

XLON

8697

112.38

417540148871726

14:31:35

XLON

4000

112.38

417540148871727

14:31:50

XLON

3457

112.36

417540148871815

14:31:50

XLON

2881

112.38

417540148871813

14:32:07

XLON

9313

112.32

417540148871934

14:32:41

XLON

3000

112.34

417540148872064

14:33:23

XLON

12658

112.36

417540148872205

14:33:23

XLON

3409

112.36

417540148872218

14:33:23

XLON

9607

112.36

417540148872219

14:33:25

XLON

3000

112.36

417540148872221

14:33:25

XLON

295

112.36

417540148872222

14:33:27

XLON

2081

112.36

417540148872225

14:33:27

XLON

1621

112.36

417540148872226

14:33:30

XLON

11044

112.34

417540148872270

14:33:37

XLON

4179

112.32

417540148872301

14:33:53

XLON

8935

112.30

417540148872415

14:33:57

XLON

3344

112.28

417540148872432

14:33:57

XLON

85

112.28

417540148872433

14:34:11

XLON

2215

112.26

417540148872453

14:34:11

XLON

1276

112.26

417540148872454

14:34:11

XLON

4464

112.26

417540148872457

14:34:39

XLON

230

112.32

417540148872550

14:34:39

XLON

2986

112.32

417540148872551

14:34:44

XLON

149

112.32

417540148872575

14:34:44

XLON

2714

112.32

417540148872576

14:35:32

XLON

4342

112.44

417540148872829

14:35:32

XLON

13323

112.44

417540148872833

14:35:43

XLON

6303

112.50

417540148872854

14:35:45

XLON

728

112.48

417540148872860

14:35:45

XLON

6338

112.48

417540148872861

14:36:08

XLON

13517

112.52

417540148872988

14:36:08

XLON

1719

112.52

417540148872995

14:36:08

XLON

1437

112.52

417540148872996

14:36:09

XLON

2166

112.52

417540148873001

14:36:09

XLON

1445

112.52

417540148873002

14:36:37

XLON

6916

112.48

417540148873072

14:36:37

XLON

4198

112.48

417540148873075

14:36:52

XLON

12551

112.48

417540148873126

14:37:27

XLON

2442

112.50

417540148873231

14:37:27

XLON

1613

112.50

417540148873232

14:37:27

XLON

3000

112.50

417540148873233

14:37:27

XLON

6074

112.50

417540148873234

14:37:27

XLON

12888

112.50

417540148873229

14:37:29

XLON

2659

112.50

417540148873235

14:37:29

XLON

782

112.50

417540148873236

14:37:32

XLON

2566

112.50

417540148873241

14:37:32

XLON

651

112.50

417540148873242

14:37:37

XLON

3235

112.50

417540148873249

14:37:39

XLON

2232

112.46

417540148873255

14:37:39

XLON

1823

112.46

417540148873256

14:38:14

XLON

13255

112.46

417540148873381

14:38:34

XLON

1352

112.44

417540148873443

14:38:34

XLON

3000

112.44

417540148873444

14:38:34

XLON

3907

112.46

417540148873445

14:38:34

XLON

2259

112.46

417540148873446

14:38:34

XLON

3000

112.46

417540148873447

14:38:34

XLON

4600

112.46

417540148873448

14:38:34

XLON

429

112.46

417540148873449

14:38:34

XLON

671

112.46

417540148873450

14:38:34

XLON

1200

112.46

417540148873451

14:38:34

XLON

1527

112.46

417540148873452

14:39:14

XLON

8347

112.44

417540148873624

14:39:14

XLON

4087

112.44

417540148873625

14:39:14

XLON

3165

112.42

417540148873635

14:39:14

XLON

8622

112.44

417540148873636

14:39:15

XLON

2863

112.44

417540148873639

14:39:17

XLON

10235

112.42

417540148873652

14:39:18

XLON

4986

112.38

417540148873682

14:39:56

XLON

10608

112.38

417540148873814

14:40:00

XLON

1843

112.38

417540148873833

14:40:01

XLON

8208

112.38

417540148873837

14:40:01

XLON

2954

112.38

417540148873844

14:40:29

XLON

358

112.40

417540148873966

14:40:29

XLON

3575

112.40

417540148873967

14:40:29

XLON

108

112.40

417540148873968

14:41:29

XLON

2216

112.44

417540148874222

14:42:00

XLON

10152

112.44

417540148874256

14:43:02

XLON

10485

112.48

417540148874496

14:43:02

XLON

1098

112.48

417540148874497

14:43:03

XLON

3000

112.50

417540148874517

14:43:02

XLON

1028

112.50

417540148874504

14:43:02

XLON

39

112.50

417540148874505

14:43:02

XLON

1513

112.50

417540148874506

14:43:02

XLON

4111

112.50

417540148874507

14:43:02

XLON

2477

112.50

417540148874508

14:43:02

XLON

3000

112.50

417540148874509

14:43:02

XLON

1419

112.50

417540148874510

14:43:19

XLON

1091

112.50

417540148874605

14:43:19

XLON

3000

112.50

417540148874606

14:43:22

XLON

12708

112.50

417540148874642

14:44:19

XLON

34580

112.60

417540148874812

14:44:19

XLON

2297

112.60

417540148874813

14:44:19

XLON

7901

112.60

417540148874814

14:44:19

XLON

3000

112.60

417540148874815

14:44:19

XLON

4513

112.60

417540148874816

14:44:41

XLON

7386

112.62

417540148874884

14:44:41

XLON

3715

112.62

417540148874885

14:44:41

XLON

1913

112.62

417540148874890

14:44:41

XLON

5928

112.62

417540148874891

14:44:47

XLON

2224

112.62

417540148874899

14:44:47

XLON

3000

112.62

417540148874900

14:44:47

XLON

2148

112.62

417540148874901

14:44:47

XLON

15378

112.62

417540148874902

14:44:47

XLON

3000

112.62

417540148874903

14:44:53

XLON

6194

112.62

417540148874914

14:44:58

XLON

3043

112.62

417540148874925

14:45:07

XLON

5310

112.62

417540148874952

14:45:13

XLON

3182

112.62

417540148874962

14:45:15

XLON

5822

112.60

417540148874966

14:45:15

XLON

7286

112.60

417540148874975

14:46:00

XLON

2152

112.58

417540148875113

14:46:00

XLON

3000

112.58

417540148875114

14:46:00

XLON

7450

112.58

417540148875115

14:46:00

XLON

776

112.58

417540148875107

14:46:00

XLON

2252

112.58

417540148875108

14:46:26

XLON

5439

112.56

417540148875211

14:46:26

XLON

7513

112.56

417540148875212

14:46:26

XLON

3300

112.58

417540148875228

14:46:26

XLON

3000

112.58

417540148875229

14:46:26

XLON

692

112.58

417540148875230

14:46:26

XLON

2104

112.58

417540148875231

14:46:53

XLON

5847

112.58

417540148875380

14:46:59

XLON

5035

112.58

417540148875406

14:47:31

XLON

12152

112.60

417540148875481

14:47:31

XLON

7556

112.60

417540148875483

14:47:55

XLON

3376

112.62

417540148875573

14:47:55

XLON

9661

112.62

417540148875576

14:48:01

XLON

2835

112.60

417540148875584

14:48:04

XLON

3272

112.58

417540148875592

14:48:14

XLON

6313

112.58

417540148875673

14:48:25

XLON

4022

112.64

417540148875779

14:48:43

XLON

9990

112.70

417540148875841

14:48:49

XLON

8062

112.78

417540148875873

14:48:49

XLON

3000

112.78

417540148875874

14:48:50

XLON

5966

112.76

417540148875876

14:48:54

XLON

3000

112.82

417540148875925

14:48:58

XLON

5755

112.80

417540148875945

14:48:58

XLON

1500

112.84

417540148875954

14:49:08

XLON

2956

112.80

417540148876010

14:49:08

XLON

6191

112.80

417540148876011

14:49:08

XLON

2840

112.80

417540148876014

14:49:08

XLON

3847

112.80

417540148876015

14:49:09

XLON

3000

112.80

417540148876024

14:49:09

XLON

5206

112.80

417540148876025

14:49:14

XLON

13425

112.76

417540148876057

14:49:35

XLON

5769

112.78

417540148876110

14:49:35

XLON

500

112.78

417540148876111

14:49:35

XLON

273

112.78

417540148876112

14:49:51

XLON

4577

112.88

417540148876178

14:49:51

XLON

3037

112.88

417540148876179

14:49:57

XLON

1993

112.92

417540148876208

14:49:57

XLON

3000

112.92

417540148876209

14:50:13

XLON

9115

112.90

417540148876232

14:50:13

XLON

3166

112.90

417540148876237

14:50:41

XLON

3000

112.92

417540148876313

14:50:42

XLON

3000

112.92

417540148876315

14:50:42

XLON

15120

112.92

417540148876316

14:50:42

XLON

3485

112.92

417540148876317

14:50:42

XLON

3245

112.92

417540148876318

14:50:43

XLON

8995

112.92

417540148876319

14:50:56

XLON

14978

112.94

417540148876347

14:50:56

XLON

59

112.94

417540148876348

14:50:59

XLON

8415

112.92

417540148876379

14:50:59

XLON

5419

112.92

417540148876380

14:50:59

XLON

5160

112.92

417540148876384

14:51:27

XLON

3449

112.84

417540148876421

14:51:30

XLON

5981

112.84

417540148876434

14:52:02

XLON

6371

112.76

417540148876520

14:52:22

XLON

4951

112.74

417540148876579

14:52:28

XLON

3495

112.72

417540148876591

14:52:40

XLON

2883

112.72

417540148876618

14:52:41

XLON

6969

112.72

417540148876623

14:52:46

XLON

2831

112.72

417540148876636

14:52:52

XLON

4484

112.72

417540148876643

14:52:58

XLON

12080

112.74

417540148876678

14:52:58

XLON

6152

112.74

417540148876684

14:53:10

XLON

4962

112.72

417540148876713

14:53:15

XLON

4278

112.72

417540148876734

14:53:28

XLON

4213

112.72

417540148876774

14:53:30

XLON

3372

112.72

417540148876788

14:53:40

XLON

4940

112.72

417540148876825

14:53:46

XLON

6239

112.74

417540148876839

14:53:46

XLON

4742

112.74

417540148876840

14:54:16

XLON

5827

112.76

417540148876972

14:54:16

XLON

2830

112.78

417540148876976

14:54:16

XLON

2012

112.78

417540148876977

14:55:06

XLON

9094

112.80

417540148877142

14:55:06

XLON

3000

112.80

417540148877145

14:55:06

XLON

2045

112.80

417540148877146

14:56:05

XLON

13177

112.88

417540148877348

14:56:08

XLON

8822

112.90

417540148877388

14:56:33

XLON

5805

112.90

417540148877502

14:56:33

XLON

2571

112.90

417540148877517

14:56:33

XLON

6014

112.90

417540148877518

14:56:59

XLON

4368

112.88

417540148877542

14:56:59

XLON

2965

112.88

417540148877548

14:56:59

XLON

3789

112.88

417540148877549

14:57:03

XLON

2621

112.86

417540148877559

14:57:52

XLON

1245

112.90

417540148877691

14:57:52

XLON

1804

112.90

417540148877692

14:58:06

XLON

2459

112.94

417540148877761

14:58:06

XLON

1620

112.94

417540148877762

14:58:06

XLON

3000

112.94

417540148877763

14:58:07

XLON

3081

112.94

417540148877772

14:58:15

XLON

12368

112.98

417540148877799

14:58:15

XLON

4316

112.96

417540148877811

14:58:17

XLON

1448

112.96

417540148877818

14:58:17

XLON

3000

112.96

417540148877819

14:58:18

XLON

3227

112.96

417540148877823

14:58:18

XLON

2524

112.96

417540148877826

14:58:45

XLON

13632

112.94

417540148877893

14:59:24

XLON

11642

112.96

417540148877983

14:59:54

XLON

5528

112.88

417540148878091

14:59:54

XLON

3258

112.88

417540148878104

14:59:54

XLON

1266

112.88

417540148878105

14:59:54

XLON

1020

112.88

417540148878106

14:59:55

XLON

3258

112.86

417540148878110

15:00:34

XLON

6188

112.84

417540148878376

15:00:34

XLON

1992

112.84

417540148878377

15:02:26

XLON

5597

113.00

417540148878725

15:02:57

XLON

2845

113.10

417540148878766

15:03:06

XLON

1373

113.10

417540148878804

15:03:06

XLON

1801

113.10

417540148878805

15:03:18

XLON

1199

113.10

417540148878820

15:03:18

XLON

121

113.10

417540148878821

15:03:18

XLON

1598

113.10

417540148878822

15:03:27

XLON

6408

113.08

417540148878841

15:03:27

XLON

3000

113.04

417540148878855

15:03:27

XLON

500

113.06

417540148878856

15:03:27

XLON

3000

113.06

417540148878857

15:03:27

XLON

5810

113.06

417540148878858

15:03:43

XLON

13493

113.02

417540148878912

15:03:50

XLON

4851

113.02

417540148878928

15:04:45

XLON

12743

113.06

417540148879040

15:05:03

XLON

3025

113.06

417540148879149

15:05:25

XLON

43

113.04

417540148879309

15:05:30

XLON

6502

113.04

417540148879324

15:05:30

XLON

4479

113.04

417540148879327

15:06:47

XLON

13476

113.06

417540148879530

15:06:47

XLON

2856

113.06

417540148879538

15:06:47

XLON

5347

113.06

417540148879543

15:07:08

XLON

7143

113.08

417540148879590

15:07:08

XLON

4420

113.08

417540148879591

15:07:08

XLON

4349

113.08

417540148879600

15:07:14

XLON

11929

113.08

417540148879617

15:07:21

XLON

783

113.06

417540148879631

15:07:22

XLON

2110

113.06

417540148879637

15:09:04

XLON

454

113.02

417540148879969

15:09:04

XLON

2248

113.02

417540148879970

15:09:04

XLON

3000

113.02

417540148879971

15:09:15

XLON

7527

113.00

417540148880012

15:09:15

XLON

7450

113.00

417540148880013

15:09:26

XLON

859

112.98

417540148880068

15:10:02

XLON

6115

113.00

417540148880182

15:10:02

XLON

3000

113.00

417540148880183

15:10:02

XLON

4907

113.00

417540148880184

15:10:02

XLON

2248

113.00

417540148880185

15:10:02

XLON

2372

113.00

417540148880186

15:10:18

XLON

2203

113.00

417540148880259

15:10:18

XLON

1606

113.00

417540148880260

15:10:18

XLON

3000

113.00

417540148880261

15:10:18

XLON

2591

113.00

417540148880262

15:10:18

XLON

7576

112.98

417540148880258

15:10:43

XLON

13050

113.00

417540148880319

15:11:26

XLON

2117

113.02

417540148880432

15:11:59

XLON

1591

113.04

417540148880495

15:11:59

XLON

3000

113.04

417540148880496

15:12:00

XLON

225

113.02

417540148880500

15:12:00

XLON

12790

113.02

417540148880501

15:12:00

XLON

1584

113.02

417540148880510

15:12:00

XLON

3000

113.02

417540148880511

15:12:00

XLON

1138

113.02

417540148880512

15:12:08

XLON

2856

113.00

417540148880550

15:12:13

XLON

3670

113.00

417540148880558

15:12:19

XLON

2546

113.00

417540148880572

15:12:19

XLON

295

113.00

417540148880573

15:12:26

XLON

1679

113.00

417540148880613

15:12:26

XLON

1502

113.00

417540148880614

15:12:33

XLON

3181

113.00

417540148880626

15:12:58

XLON

1694

113.02

417540148880724

15:12:58

XLON

1306

113.02

417540148880725

15:12:58

XLON

711

113.02

417540148880726

15:12:58

XLON

2650

113.02

417540148880727

15:12:58

XLON

1504

113.02

417540148880728

15:12:59

XLON

75

113.02

417540148880729

15:12:59

XLON

3076

113.02

417540148880730

15:13:17

XLON

2254

113.04

417540148880815

15:13:17

XLON

3000

113.04

417540148880816

15:13:18

XLON

5055

113.06

417540148880856

15:13:54

XLON

2205

113.06

417540148881024

15:13:54

XLON

3000

113.06

417540148881025

15:13:54

XLON

1711

113.06

417540148881026

15:13:59

XLON

4304

113.06

417540148881027

15:13:59

XLON

5458

113.06

417540148881028

15:14:05

XLON

11189

113.06

417540148881047

15:14:14

XLON

4217

113.04

417540148881066

15:14:28

XLON

4874

113.04

417540148881097

15:14:30

XLON

4130

113.04

417540148881108

15:14:51

XLON

5609

113.02

417540148881184

15:16:03

XLON

2163

113.00

417540148881412

15:16:03

XLON

3000

113.00

417540148881413

15:16:03

XLON

2268

113.00

417540148881414

15:17:37

XLON

9365

112.98

417540148881739

15:17:46

XLON

8022

112.96

417540148881743

15:18:07

XLON

6156

112.98

417540148881814

15:18:07

XLON

4984

112.98

417540148881815

15:18:08

XLON

5526

113.00

417540148881826

15:18:27

XLON

8041

113.02

417540148881995

15:18:49

XLON

4455

113.06

417540148882049

15:18:49

XLON

3000

113.06

417540148882050

15:18:49

XLON

2520

113.06

417540148882051

15:19:02

XLON

3000

113.06

417540148882103

15:19:02

XLON

3000

113.06

417540148882104

15:19:02

XLON

8192

113.06

417540148882105

15:19:02

XLON

9238

113.06

417540148882106

15:19:02

XLON

3990

113.06

417540148882107

15:19:02

XLON

2217

113.06

417540148882108

15:19:05

XLON

11810

113.04

417540148882120

15:19:07

XLON

1312

113.04

417540148882124

15:20:12

XLON

3700

113.10

417540148882350

15:20:12

XLON

3000

113.10

417540148882351

15:20:12

XLON

591

113.10

417540148882352

15:20:13

XLON

6553

113.10

417540148882353

15:20:13

XLON

3000

113.10

417540148882354

15:20:13

XLON

1849

113.10

417540148882355

15:20:13

XLON

2045

113.10

417540148882356

15:20:13

XLON

1279

113.10

417540148882357

15:20:24

XLON

1640

113.04

417540148882437

15:20:28

XLON

2539

113.04

417540148882442

15:20:58

XLON

12976

113.00

417540148882511

15:20:59

XLON

7048

113.00

417540148882517

15:20:59

XLON

13247

113.00

417540148882518

15:21:12

XLON

8757

112.98

417540148882559

15:21:12

XLON

3544

112.98

417540148882560

15:21:12

XLON

8757

112.98

417540148882566

15:21:48

XLON

2311

112.96

417540148882636

15:21:48

XLON

486

112.96

417540148882637

15:22:37

XLON

9285

112.98

417540148882761

15:22:40

XLON

13214

112.98

417540148882772

15:22:43

XLON

4773

112.98

417540148882789

15:22:52

XLON

2602

113.00

417540148882811

15:22:52

XLON

2457

113.00

417540148882812

15:22:58

XLON

2185

113.00

417540148882821

15:22:58

XLON

761

113.00

417540148882822

15:23:04

XLON

2779

113.00

417540148882838

15:23:04

XLON

405

113.00

417540148882839

15:23:51

XLON

926

112.96

417540148882947

15:23:51

XLON

3000

112.96

417540148882948

15:24:04

XLON

4088

112.98

417540148882977

15:24:04

XLON

3000

112.98

417540148882978

15:24:29

XLON

2198

112.96

417540148883070

15:24:29

XLON

5000

112.96

417540148883071

15:24:29

XLON

1000

112.96

417540148883072

15:24:29

XLON

5142

112.96

417540148883073

15:24:29

XLON

1445

112.96

417540148883082

15:24:29

XLON

878

112.96

417540148883083

15:24:37

XLON

11048

112.96

417540148883123

15:25:03

XLON

11823

112.90

417540148883219

15:25:03

XLON

6999

112.90

417540148883226

15:25:03

XLON

5250

112.90

417540148883227

15:25:26

XLON

157

112.92

417540148883276

15:25:26

XLON

2218

112.92

417540148883277

15:25:26

XLON

752

112.92

417540148883278

15:25:29

XLON

7026

112.90

417540148883301

15:25:49

XLON

2092

112.88

417540148883399

15:25:49

XLON

1007

112.88

417540148883400

15:25:57

XLON

2225

112.88

417540148883422

15:26:10

XLON

1365

112.88

417540148883486

15:26:10

XLON

12377

112.88

417540148883481

15:26:41

XLON

12825

112.88

417540148883569

15:26:41

XLON

6025

112.88

417540148883573

15:27:17

XLON

3113

112.86

417540148883652

15:27:17

XLON

6464

112.86

417540148883655

15:27:22

XLON

8059

112.86

417540148883660

15:27:23

XLON

3422

112.84

417540148883662

15:28:05

XLON

3378

112.80

417540148883790

15:28:05

XLON

7182

112.78

417540148883797

15:28:45

XLON

6359

112.68

417540148883975

15:29:02

XLON

13218

112.68

417540148884046

15:29:03

XLON

13351

112.67

417540148884055

15:29:12

XLON

2289

112.64

417540148884089

15:29:12

XLON

1330

112.64

417540148884090

15:29:15

XLON

6275

112.63

417540148884118

15:29:16

XLON

9077

112.62

417540148884121

15:29:22

XLON

13151

112.60

417540148884153

15:30:18

XLON

67128

112.54

417540148884360

15:30:20

XLON

228

112.56

417540148884380

15:30:19

XLON

2477

112.56

417540148884368

15:30:19

XLON

3000

112.56

417540148884369

15:30:20

XLON

3000

112.56

417540148884381

15:30:20

XLON

2918

112.56

417540148884382

15:30:21

XLON

5961

112.56

417540148884386

15:30:23

XLON

740

112.56

417540148884400

15:30:23

XLON

2841

112.56

417540148884401

15:30:24

XLON

8007

112.54

417540148884405

15:30:24

XLON

4499

112.54

417540148884409

15:30:44

XLON

5143

112.52

417540148884512

15:30:58

XLON

4511

112.48

417540148884570

15:31:09

XLON

3331

112.46

417540148884676

15:31:48

XLON

5058

112.48

417540148884774

15:31:48

XLON

12534

112.48

417540148884772

15:31:57

XLON

2791

112.46

417540148884805

15:32:52

XLON

9378

112.52

417540148885026

15:32:52

XLON

3278

112.52

417540148885027

15:32:52

XLON

2136

112.52

417540148885030

15:32:52

XLON

3000

112.52

417540148885031

15:32:52

XLON

3436

112.52

417540148885032

15:34:18

XLON

5453

112.50

417540148885287

15:34:18

XLON

1506

112.54

417540148885293

15:34:18

XLON

12573

112.52

417540148885301

15:34:23

XLON

5103

112.52

417540148885304

15:34:45

XLON

5327

112.48

417540148885382

15:34:58

XLON

2959

112.50

417540148885421

15:35:06

XLON

2880

112.50

417540148885462

15:35:09

XLON

3047

112.50

417540148885475

15:35:17

XLON

3052

112.50

417540148885503

15:35:26

XLON

2591

112.50

417540148885523

15:35:26

XLON

461

112.50

417540148885524

15:35:35

XLON

3053

112.50

417540148885532

15:35:50

XLON

2229

112.50

417540148885569

15:35:50

XLON

3000

112.50

417540148885570

15:35:51

XLON

11360

112.48

417540148885580

15:36:22

XLON

5905

112.48

417540148885649

15:36:22

XLON

4550

112.48

417540148885653

15:36:32

XLON

3882

112.44

417540148885673

15:37:16

XLON

1212

112.48

417540148885799

15:37:16

XLON

2221

112.48

417540148885800

15:37:16

XLON

13223

112.46

417540148885798

15:38:18

XLON

2908

112.48

417540148885939

15:39:09

XLON

11690

112.52

417540148886141

15:39:14

XLON

13037

112.52

417540148886150

15:39:14

XLON

1506

112.52

417540148886155

15:40:17

XLON

9801

112.50

417540148886415

15:40:17

XLON

3788

112.50

417540148886421

15:40:19

XLON

798

112.48

417540148886429

15:40:19

XLON

4849

112.48

417540148886430

15:40:19

XLON

5589

112.48

417540148886433

15:40:22

XLON

3158

112.48

417540148886452

15:41:17

XLON

13458

112.52

417540148886600

15:41:48

XLON

2968

112.56

417540148886809

15:42:05

XLON

3000

112.54

417540148886872

15:42:05

XLON

977

112.54

417540148886873

15:42:22

XLON

1000

112.52

417540148886918

15:42:28

XLON

3000

112.54

417540148886947

15:42:28

XLON

3055

112.54

417540148886948

15:42:33

XLON

2287

112.54

417540148886961

15:42:33

XLON

528

112.54

417540148886962

15:42:42

XLON

2714

112.54

417540148886984

15:42:42

XLON

319

112.54

417540148886985

15:42:48

XLON

8476

112.52

417540148886987

15:42:48

XLON

4223

112.52

417540148886988

15:44:29

XLON

6649

112.46

417540148887487

15:44:29

XLON

500

112.44

417540148887497

15:44:29

XLON

3000

112.44

417540148887498

15:44:29

XLON

1200

112.44

417540148887499

15:44:29

XLON

234

112.44

417540148887500

15:44:29

XLON

3806

112.44

417540148887501

15:44:31

XLON

13191

112.42

417540148887507

15:44:31

XLON

2555

112.42

417540148887513

15:44:31

XLON

7356

112.42

417540148887514

15:44:32

XLON

9729

112.44

417540148887522

15:44:32

XLON

8766

112.44

417540148887523

15:44:32

XLON

549

112.44

417540148887524

15:44:40

XLON

13492

112.38

417540148887557

15:44:51

XLON

12979

112.38

417540148887611

15:44:51

XLON

3000

112.38

417540148887621

15:44:51

XLON

1200

112.38

417540148887622

15:44:51

XLON

2317

112.38

417540148887623

15:45:11

XLON

6432

112.42

417540148887677

15:45:11

XLON

3000

112.42

417540148887678

15:45:11

XLON

6590

112.42

417540148887679

15:45:11

XLON

1200

112.42

417540148887680

15:45:16

XLON

10480

112.42

417540148887716

15:45:16

XLON

2118

112.42

417540148887717

15:45:16

XLON

5898

112.42

417540148887718

15:45:16

XLON

2464

112.42

417540148887719

15:45:17

XLON

3700

112.42

417540148887720

15:45:17

XLON

3000

112.42

417540148887721

15:45:21

XLON

2211

112.42

417540148887738

15:45:33

XLON

12865

112.40

417540148887750

15:45:33

XLON

3000

112.40

417540148887751

15:45:33

XLON

5686

112.40

417540148887752

15:45:33

XLON

753

112.40

417540148887753

15:45:33

XLON

925

112.40

417540148887754

15:45:33

XLON

2501

112.40

417540148887755

15:45:41

XLON

3932

112.38

417540148887770

15:46:10

XLON

2983

112.46

417540148888119

15:46:10

XLON

6909

112.46

417540148888120

15:46:10

XLON

2983

112.46

417540148888127

15:47:10

XLON

11459

112.46

417540148888319

15:47:10

XLON

367

112.46

417540148888320

15:47:27

XLON

11459

112.44

417540148888376

15:47:27

XLON

3000

112.44

417540148888378

15:47:27

XLON

3878

112.44

417540148888379

15:49:00

XLON

4286

112.50

417540148888721

15:49:00

XLON

12033

112.50

417540148888722

15:49:00

XLON

2221

112.50

417540148888723

15:49:00

XLON

3000

112.50

417540148888724

15:49:50

XLON

2365

112.52

417540148888880

15:49:50

XLON

3000

112.52

417540148888881

15:49:55

XLON

35300

112.54

417540148888904

15:49:55

XLON

11492

112.54

417540148888905

15:49:55

XLON

3000

112.54

417540148888906

15:49:55

XLON

1944

112.54

417540148888907

15:49:55

XLON

4513

112.54

417540148888908

15:49:55

XLON

10145

112.50

417540148888944

15:50:32

XLON

852

112.50

417540148889054

15:50:32

XLON

852

112.50

417540148889055

15:50:39

XLON

1015

112.48

417540148889081

15:50:55

XLON

1987

112.48

417540148889117

15:50:55

XLON

3000

112.48

417540148889118

15:50:55

XLON

2174

112.48

417540148889119

15:51:06

XLON

3000

112.42

417540148889158

15:51:07

XLON

3000

112.42

417540148889161

15:51:19

XLON

3000

112.40

417540148889201

15:51:19

XLON

5653

112.40

417540148889202

15:51:19

XLON

3879

112.40

417540148889203

 

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

Enquiries to:

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

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

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

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

Latest directors dealings