Transaction in Own Shares

RNS Number : 8664H
Vodafone Group Plc
08 April 2022
 

8 April 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:

8 April 2022

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

6,074,518

Highest price paid per share (pence):

129.62

Lowest price paid per share (pence):

127.56

Volume weighted average price paid per share (pence):

128.60


Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 495,981,321 of its ordinary shares in treasury and has 28,321,646,547 ordinary shares in issue (excluding treasury shares).

As part of the Programme, Goldman Sachs (213800TB53ELEUKM7Q6) purchases Vodafone ordinary shares and sells such shares to Vodafone. In connection with the above purchases, on 8 April 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 8 April 2022 is set out below.

Schedule of purchases - aggregate information

Trading venue

Volume weighted average price (pence per share)

Aggregated volume

XLON

128.60

6,074,518

 

Schedule of purchases - individual transactions

Transaction Time

Trading Venue

Number of Shares

Price Per Share (GBP)

Transaction Reference Number

09:49:48

XLON

2639

128.70

518970104890688

09:50:14

XLON

3000

128.72

518970104890748

09:50:14

XLON

2220

128.72

518970104890749

09:50:14

XLON

1398

128.72

518970104890750

09:50:14

XLON

467

128.72

518970104890751

09:50:39

XLON

2916

128.74

518970104890797

09:50:44

XLON

84

128.74

518970104890801

09:50:44

XLON

2255

128.74

518970104890802

09:50:44

XLON

790

128.74

518970104890803

09:52:14

XLON

2261

128.74

518970104890935

09:52:14

XLON

9744

128.74

518970104890936

09:52:15

XLON

3000

128.74

518970104890947

09:52:15

XLON

2307

128.74

518970104890948

09:52:15

XLON

602

128.74

518970104890949

09:52:52

XLON

1917

128.76

518970104890983

09:52:52

XLON

1341

128.76

518970104890984

09:52:57

XLON

2255

128.72

518970104891033

09:52:57

XLON

3000

128.72

518970104891034

09:52:57

XLON

1398

128.72

518970104891035

09:52:57

XLON

958

128.72

518970104891036

09:52:57

XLON

11816

128.74

518970104891028

09:52:57

XLON

189

128.74

518970104891029

09:53:05

XLON

2255

128.72

518970104891070

09:53:05

XLON

1798

128.72

518970104891071

09:53:54

XLON

746

128.72

518970104891150

09:53:54

XLON

4671

128.72

518970104891151

09:53:54

XLON

1536

128.72

518970104891152

09:53:54

XLON

2255

128.72

518970104891153

09:53:54

XLON

444

128.72

518970104891154

09:53:54

XLON

636

128.72

518970104891155

09:53:54

XLON

2457

128.72

518970104891156

09:54:39

XLON

11171

128.64

518970104891291

09:57:00

XLON

2734

128.72

518970104891679

09:57:30

XLON

2255

128.72

518970104891762

09:57:30

XLON

9750

128.72

518970104891763

09:57:32

XLON

12005

128.70

518970104891768

09:58:00

XLON

6529

128.68

518970104891850

09:59:03

XLON

12005

128.70

518970104891977

10:00:01

XLON

822

128.68

518970104892120

10:00:01

XLON

11183

128.68

518970104892121

10:00:01

XLON

12005

128.68

518970104892116

10:00:10

XLON

2417

128.68

518970104892160

10:01:05

XLON

3119

128.64

518970104892281

10:01:26

XLON

6432

128.64

518970104892320

10:01:26

XLON

1598

128.66

518970104892327

10:01:26

XLON

1628

128.66

518970104892328

10:02:15

XLON

7260

128.62

518970104892427

10:02:15

XLON

3000

128.62

518970104892428

10:04:12

XLON

404

128.78

518970104892706

10:04:12

XLON

11601

128.78

518970104892707

10:04:51

XLON

12005

128.78

518970104892773

10:04:58

XLON

10550

128.76

518970104892811

10:05:11

XLON

3736

128.74

518970104892853

10:05:11

XLON

8269

128.74

518970104892854

10:06:13

XLON

11985

128.72

518970104892981

10:07:51

XLON

12005

128.64

518970104893173

10:08:48

XLON

2567

128.64

518970104893252

10:08:53

XLON

3000

128.62

518970104893254

10:08:53

XLON

2255

128.62

518970104893255

10:08:53

XLON

1487

128.62

518970104893256

10:08:53

XLON

1751

128.62

518970104893257

10:08:53

XLON

3671

128.62

518970104893258

10:09:01

XLON

9269

128.52

518970104893276

10:10:52

XLON

12005

128.54

518970104893486

10:11:09

XLON

11996

128.52

518970104893523

10:12:06

XLON

3264

128.50

518970104893636

10:12:06

XLON

8736

128.50

518970104893637

10:14:03

XLON

12005

128.54

518970104893871

10:14:06

XLON

2510

128.54

518970104893883

10:14:06

XLON

2190

128.54

518970104893884

10:14:06

XLON

2255

128.54

518970104893885

10:14:06

XLON

2185

128.54

518970104893886

10:14:06

XLON

2604

128.54

518970104893887

10:14:06

XLON

700

128.54

518970104893888

10:14:06

XLON

4193

128.54

518970104893889

10:15:02

XLON

3000

128.52

518970104893973

10:15:02

XLON

2190

128.52

518970104893974

10:15:02

XLON

3000

128.52

518970104893975

10:15:02

XLON

1899

128.52

518970104893976

10:15:45

XLON

9229

128.54

518970104894049

10:18:20

XLON

672

128.56

518970104894285

10:19:00

XLON

12005

128.62

518970104894330

10:19:52

XLON

655

128.64

518970104894430

10:19:52

XLON

700

128.64

518970104894431

10:19:52

XLON

2150

128.64

518970104894432

10:19:59

XLON

12005

128.64

518970104894443

10:22:17

XLON

3000

128.68

518970104894664

10:22:17

XLON

2255

128.68

518970104894665

10:22:17

XLON

523

128.68

518970104894666

10:22:17

XLON

800

128.68

518970104894667

10:23:15

XLON

3000

128.62

518970104894951

10:23:15

XLON

1883

128.62

518970104894952

10:23:19

XLON

12005

128.60

518970104894970

10:23:19

XLON

12005

128.60

518970104894980

10:23:29

XLON

12005

128.64

518970104895012

10:23:32

XLON

128

128.64

518970104895015

10:23:32

XLON

2190

128.64

518970104895016

10:23:32

XLON

3000

128.64

518970104895017

10:23:32

XLON

1899

128.64

518970104895018

10:23:37

XLON

2190

128.64

518970104895022

10:23:37

XLON

3000

128.64

518970104895023

10:23:37

XLON

1899

128.64

518970104895024

10:23:37

XLON

3142

128.64

518970104895025

10:24:01

XLON

3000

128.60

518970104895078

10:24:01

XLON

2255

128.60

518970104895079

10:24:01

XLON

1963

128.62

518970104895080

10:24:32

XLON

2723

128.56

518970104895098

10:24:32

XLON

2190

128.56

518970104895099

10:24:37

XLON

1921

128.58

518970104895104

10:24:37

XLON

1668

128.58

518970104895105

10:27:16

XLON

2190

128.64

518970104895393

10:27:21

XLON

4565

128.64

518970104895394

10:27:21

XLON

2190

128.64

518970104895395

10:27:21

XLON

850

128.64

518970104895396

10:27:21

XLON

1899

128.64

518970104895397

10:27:21

XLON

2255

128.64

518970104895398

10:27:51

XLON

2616

128.60

518970104895420

10:27:51

XLON

12

128.60

518970104895421

10:27:51

XLON

2190

128.62

518970104895422

10:27:51

XLON

3168

128.62

518970104895423

10:27:51

XLON

1171

128.62

518970104895424

10:27:51

XLON

3620

128.64

518970104895425

10:28:30

XLON

2190

128.62

518970104895483

10:28:30

XLON

2190

128.62

518970104895484

10:28:38

XLON

1500

128.62

518970104895496

10:28:38

XLON

2190

128.62

518970104895497

10:30:37

XLON

2907

128.68

518970104895750

10:30:46

XLON

4740

128.68

518970104895761

10:30:46

XLON

7265

128.68

518970104895762

10:30:55

XLON

1938

128.74

518970104895794

10:30:55

XLON

248

128.74

518970104895795

10:31:17

XLON

2781

128.72

518970104895833

10:31:17

XLON

3000

128.72

518970104895834

10:31:17

XLON

850

128.72

518970104895835

10:31:17

XLON

2190

128.72

518970104895836

10:31:17

XLON

2255

128.72

518970104895837

10:31:17

XLON

929

128.72

518970104895838

10:31:22

XLON

3856

128.72

518970104895847

10:31:22

XLON

1941

128.72

518970104895848

10:31:44

XLON

1718

128.74

518970104895865

10:31:44

XLON

753

128.74

518970104895866

10:31:44

XLON

2700

128.74

518970104895867

10:31:44

XLON

2321

128.74

518970104895868

10:31:49

XLON

1403

128.74

518970104895874

10:31:49

XLON

306

128.74

518970104895875

10:31:49

XLON

801

128.74

518970104895876

10:32:15

XLON

12005

128.74

518970104895941

10:32:15

XLON

2190

128.74

518970104895943

10:32:15

XLON

9815

128.74

518970104895944

10:32:15

XLON

2190

128.74

518970104895945

10:32:15

XLON

2190

128.74

518970104895946

10:32:15

XLON

3000

128.74

518970104895947

10:32:15

XLON

440

128.74

518970104895948

10:32:15

XLON

4185

128.74

518970104895949

10:32:31

XLON

3000

128.76

518970104896011

10:32:31

XLON

2190

128.76

518970104896012

10:34:07

XLON

3000

128.76

518970104896099

10:34:07

XLON

2880

128.76

518970104896100

10:34:07

XLON

2190

128.76

518970104896101

10:34:07

XLON

2255

128.76

518970104896102

10:34:07

XLON

568

128.76

518970104896103

10:34:12

XLON

3000

128.76

518970104896134

10:34:12

XLON

4440

128.76

518970104896135

10:35:50

XLON

12005

128.76

518970104896239

10:38:37

XLON

12005

128.80

518970104896546

10:38:58

XLON

4106

128.80

518970104896569

10:39:03

XLON

12005

128.92

518970104896660

10:39:07

XLON

5635

128.92

518970104896682

10:39:07

XLON

6370

128.92

518970104896683

10:39:11

XLON

12005

128.88

518970104896691

10:39:11

XLON

1204

128.88

518970104896694

10:39:54

XLON

2190

128.88

518970104896742

10:39:54

XLON

1483

128.88

518970104896743

10:39:54

XLON

966

128.88

518970104896744

10:39:54

XLON

620

128.88

518970104896745

10:40:05

XLON

230

128.88

518970104896761

10:40:05

XLON

966

128.88

518970104896762

10:40:05

XLON

2190

128.88

518970104896763

10:40:05

XLON

2336

128.88

518970104896764

10:41:16

XLON

3075

128.90

518970104896910

10:41:16

XLON

65

128.90

518970104896911

10:41:27

XLON

8693

128.94

518970104896942

10:41:58

XLON

2190

128.96

518970104896987

10:42:00

XLON

2629

128.92

518970104896999

10:42:00

XLON

4902

128.92

518970104897000

10:42:00

XLON

2236

128.92

518970104897001

10:42:24

XLON

2217

128.88

518970104897023

10:42:24

XLON

9788

128.88

518970104897024

10:43:20

XLON

4089

128.70

518970104897178

10:43:23

XLON

12005

128.70

518970104897181

10:44:10

XLON

2409

128.54

518970104897335

10:44:10

XLON

8292

128.54

518970104897336

10:46:34

XLON

2190

128.34

518970104897574

10:46:34

XLON

2255

128.34

518970104897575

10:46:34

XLON

1113

128.36

518970104897576

10:46:34

XLON

2190

128.36

518970104897577

10:46:34

XLON

2877

128.36

518970104897578

10:47:04

XLON

10714

128.36

518970104897601

10:47:04

XLON

2485

128.36

518970104897605

10:47:04

XLON

2190

128.36

518970104897606

10:47:04

XLON

2255

128.36

518970104897607

10:47:04

XLON

3080

128.36

518970104897608

10:47:04

XLON

1323

128.36

518970104897609

10:47:04

XLON

672

128.36

518970104897610

10:47:10

XLON

5800

128.30

518970104897621

10:47:57

XLON

9314

128.26

518970104897649

10:48:55

XLON

12005

127.98

518970104897756

10:50:01

XLON

8918

128.02

518970104897908

10:50:40

XLON

2774

127.86

518970104898000

10:51:39

XLON

12005

127.98

518970104898098

10:52:06

XLON

9236

127.98

518970104898158

10:52:58

XLON

3000

128.10

518970104898256

10:52:58

XLON

2255

128.10

518970104898257

10:53:04

XLON

1526

128.10

518970104898266

10:53:04

XLON

1068

128.10

518970104898267

10:53:04

XLON

3000

128.10

518970104898268

10:53:11

XLON

3000

128.04

518970104898278

10:53:11

XLON

691

128.04

518970104898279

10:53:14

XLON

12005

128.00

518970104898284

10:55:08

XLON

9410

127.96

518970104898463

10:58:13

XLON

1413

128.08

518970104898780

10:58:13

XLON

4709

128.08

518970104898781

10:58:13

XLON

5883

128.08

518970104898782

10:59:41

XLON

4361

128.10

518970104899047

10:59:41

XLON

3000

128.10

518970104899048

10:59:41

XLON

4081

128.10

518970104899049

10:59:46

XLON

12525

128.10

518970104899055

10:59:46

XLON

2038

128.10

518970104899056

10:59:46

XLON

12005

128.08

518970104899058

10:59:46

XLON

3000

128.08

518970104899063

10:59:46

XLON

7013

128.08

518970104899064

11:00:23

XLON

3000

128.00

518970104899236

11:00:23

XLON

1641

128.00

518970104899237

11:00:23

XLON

2255

128.00

518970104899238

11:00:23

XLON

966

128.00

518970104899239

11:00:29

XLON

3000

128.02

518970104899271

11:00:29

XLON

1229

128.02

518970104899272

11:00:29

XLON

2255

128.02

518970104899273

11:01:25

XLON

3000

127.92

518970104899386

11:01:25

XLON

2255

127.92

518970104899387

11:02:59

XLON

2667

128.02

518970104899605

11:02:59

XLON

10977

128.02

518970104899606

11:02:59

XLON

144

128.02

518970104899607

11:03:11

XLON

3840

128.02

518970104899660

11:03:11

XLON

3000

128.02

518970104899661

11:03:11

XLON

3200

128.02

518970104899662

11:03:11

XLON

1420

128.02

518970104899663

11:03:11

XLON

1641

128.02

518970104899664

11:03:11

XLON

2255

128.02

518970104899665

11:04:04

XLON

10574

127.98

518970104899787

11:04:04

XLON

1431

127.98

518970104899788

11:04:57

XLON

12005

127.98

518970104899843

11:04:57

XLON

2932

127.98

518970104899838

11:07:05

XLON

3000

127.98

518970104900105

11:07:05

XLON

2200

127.98

518970104900106

11:07:05

XLON

3000

128.00

518970104900107

11:07:05

XLON

1641

128.00

518970104900108

11:07:05

XLON

1320

128.00

518970104900109

11:07:05

XLON

4055

128.00

518970104900110

11:07:10

XLON

396

127.98

518970104900116

11:07:10

XLON

725

127.98

518970104900117

11:07:10

XLON

11

127.98

518970104900118

11:07:10

XLON

133

127.98

518970104900119

11:07:10

XLON

1647

127.98

518970104900120

11:07:15

XLON

145

127.98

518970104900122

11:07:15

XLON

3000

127.98

518970104900123

11:07:15

XLON

1556

127.98

518970104900124

11:08:01

XLON

607

127.98

518970104900162

11:08:01

XLON

1080

127.98

518970104900163

11:08:01

XLON

3000

127.98

518970104900164

11:08:01

XLON

133

127.98

518970104900165

11:08:06

XLON

783

127.96

518970104900169

11:08:06

XLON

3000

127.96

518970104900170

11:08:06

XLON

1641

127.96

518970104900171

11:08:06

XLON

2255

127.96

518970104900172

11:08:56

XLON

1062

127.90

518970104900260

11:08:56

XLON

2255

127.90

518970104900261

11:08:56

XLON

1641

127.90

518970104900262

11:08:56

XLON

6841

127.90

518970104900263

11:10:38

XLON

9243

127.90

518970104900474

11:10:45

XLON

3278

127.86

518970104900489

11:11:11

XLON

725

127.86

518970104900510

11:11:11

XLON

610

127.86

518970104900511

11:11:11

XLON

133

127.86

518970104900512

11:11:11

XLON

1200

127.86

518970104900513

11:11:16

XLON

1729

127.86

518970104900522

11:11:16

XLON

145

127.86

518970104900523

11:11:16

XLON

5412

127.86

518970104900524

11:11:16

XLON

1350

127.86

518970104900525

11:11:16

XLON

6056

127.82

518970104900535

11:12:09

XLON

3329

127.84

518970104900619

11:13:12

XLON

3000

127.90

518970104900709

11:13:12

XLON

1574

127.90

518970104900710

11:13:12

XLON

1641

127.90

518970104900711

11:13:25

XLON

5749

127.88

518970104900726

11:13:43

XLON

12005

127.82

518970104900752

11:13:54

XLON

76

127.80

518970104900765

11:13:54

XLON

4326

127.80

518970104900766

11:14:53

XLON

11175

127.58

518970104901053

11:16:03

XLON

700

127.64

518970104901318

11:16:03

XLON

3000

127.64

518970104901319

11:16:03

XLON

455

127.64

518970104901320

11:16:18

XLON

4366

127.62

518970104901362

11:17:16

XLON

11857

127.60

518970104901465

11:18:04

XLON

12005

127.60

518970104901655

11:18:18

XLON

1590

127.56

518970104901686

11:20:10

XLON

10467

127.70

518970104901899

11:22:09

XLON

2900

127.78

518970104902076

11:22:09

XLON

807

127.78

518970104902077

11:22:26

XLON

255

127.78

518970104902089

11:22:26

XLON

2509

127.78

518970104902090

11:26:09

XLON

12005

127.84

518970104902477

11:26:29

XLON

12005

127.84

518970104902491

11:27:35

XLON

599

127.96

518970104902590

11:27:35

XLON

11406

127.96

518970104902591

11:27:45

XLON

1700

127.96

518970104902619

11:27:50

XLON

1700

127.96

518970104902635

11:28:25

XLON

5472

128.02

518970104902680

11:28:25

XLON

6533

128.02

518970104902681

11:28:26

XLON

2500

128.02

518970104902686

11:28:26

XLON

3000

128.02

518970104902687

11:28:33

XLON

2145

128.06

518970104902694

11:28:33

XLON

2118

128.06

518970104902695

11:28:33

XLON

1004

128.06

518970104902696

11:28:38

XLON

1996

128.06

518970104902707

11:28:38

XLON

170

128.06

518970104902708

11:28:38

XLON

1641

128.06

518970104902709

11:28:43

XLON

3000

128.06

518970104902713

11:28:43

XLON

2897

128.06

518970104902714

11:28:43

XLON

3400

128.06

518970104902715

11:28:43

XLON

113

128.06

518970104902716

11:28:43

XLON

3063

128.06

518970104902717

11:28:45

XLON

3287

128.02

518970104902718

11:28:45

XLON

3218

128.02

518970104902719

11:28:45

XLON

4683

128.02

518970104902724

11:28:55

XLON

1700

128.02

518970104902747

11:28:58

XLON

2600

128.02

518970104902748

11:29:02

XLON

2500

128.02

518970104902760

11:30:25

XLON

12005

128.04

518970104902887

11:31:18

XLON

431

128.16

518970104902989

11:31:51

XLON

12005

128.24

518970104903028

11:31:51

XLON

4814

128.24

518970104903040

11:31:52

XLON

3000

128.22

518970104903047

11:31:52

XLON

9005

128.22

518970104903048

11:31:59

XLON

3303

128.20

518970104903063

11:33:48

XLON

3239

128.12

518970104903318

11:34:15

XLON

2255

128.10

518970104903342

11:34:15

XLON

3000

128.10

518970104903343

11:34:15

XLON

3000

128.12

518970104903344

11:34:15

XLON

1641

128.12

518970104903345

11:34:15

XLON

2109

128.12

518970104903346

11:34:29

XLON

5372

128.10

518970104903363

11:35:15

XLON

1641

128.12

518970104903412

11:35:15

XLON

2255

128.12

518970104903413

11:35:20

XLON

725

128.12

518970104903421

11:35:20

XLON

3610

128.12

518970104903422

11:35:20

XLON

622

128.12

518970104903423

11:35:20

XLON

701

128.12

518970104903424

11:35:27

XLON

1746

128.12

518970104903430

11:35:27

XLON

3000

128.12

518970104903431

11:35:27

XLON

1046

128.12

518970104903432

11:36:53

XLON

6685

128.12

518970104903502

11:36:53

XLON

1998

128.12

518970104903503

11:39:05

XLON

2917

128.14

518970104903664

11:39:05

XLON

9088

128.14

518970104903665

11:39:26

XLON

4940

128.14

518970104903696

11:39:26

XLON

5000

128.14

518970104903697

11:39:39

XLON

1641

128.14

518970104903709

11:39:39

XLON

335

128.16

518970104903710

11:39:39

XLON

1862

128.16

518970104903711

11:39:39

XLON

903

128.16

518970104903712

11:40:31

XLON

2579

128.12

518970104903785

11:40:31

XLON

6640

128.12

518970104903786

11:40:41

XLON

12005

128.16

518970104903821

11:41:55

XLON

3000

128.18

518970104903962

11:42:14

XLON

756

128.16

518970104903981

11:42:29

XLON

8328

128.16

518970104904016

11:44:26

XLON

1120

128.16

518970104904205

11:44:55

XLON

1964

128.14

518970104904242

11:44:55

XLON

10041

128.14

518970104904243

11:46:31

XLON

12005

128.12

518970104904375

11:46:46

XLON

12005

128.12

518970104904387

11:48:43

XLON

2057

128.18

518970104904605

11:48:43

XLON

2255

128.18

518970104904606

11:48:43

XLON

3000

128.18

518970104904607

11:48:43

XLON

591

128.18

518970104904608

11:48:48

XLON

3000

128.16

518970104904616

11:48:48

XLON

2057

128.16

518970104904617

11:48:48

XLON

3000

128.16

518970104904618

11:49:39

XLON

12005

128.16

518970104904665

11:49:39

XLON

8725

128.16

518970104904669

11:49:39

XLON

3280

128.16

518970104904670

11:49:39

XLON

3226

128.16

518970104904673

11:49:39

XLON

2600

128.16

518970104904674

11:49:56

XLON

3000

128.14

518970104904689

11:49:56

XLON

9005

128.14

518970104904690

11:50:01

XLON

3000

128.14

518970104904691

11:50:01

XLON

828

128.14

518970104904692

11:51:03

XLON

9391

128.14

518970104904805

11:55:49

XLON

2057

128.18

518970104905179

11:55:49

XLON

3000

128.18

518970104905180

11:55:49

XLON

1372

128.18

518970104905181

11:55:49

XLON

3168

128.18

518970104905182

11:55:49

XLON

2255

128.18

518970104905183

11:55:49

XLON

153

128.18

518970104905184

11:55:54

XLON

2057

128.16

518970104905187

11:55:54

XLON

687

128.16

518970104905188

11:55:54

XLON

929

128.16

518970104905189

11:58:26

XLON

1507

128.18

518970104905373

11:58:26

XLON

2057

128.18

518970104905374

11:59:16

XLON

6963

128.14

518970104905446

11:59:16

XLON

226

128.14

518970104905447

11:59:16

XLON

4816

128.14

518970104905448

12:00:04

XLON

3482

128.14

518970104905519

12:00:04

XLON

333

128.14

518970104905520

12:00:07

XLON

1687

128.12

518970104905540

12:00:07

XLON

10318

128.12

518970104905541

12:00:17

XLON

3682

128.10

518970104905588

12:00:17

XLON

8323

128.10

518970104905589

12:00:17

XLON

2006

128.10

518970104905596

12:00:17

XLON

3000

128.10

518970104905597

12:00:17

XLON

3226

128.10

518970104905598

12:00:17

XLON

2255

128.10

518970104905599

12:00:17

XLON

1372

128.10

518970104905600

12:00:17

XLON

146

128.10

518970104905601

12:00:22

XLON

3000

128.08

518970104905611

12:00:22

XLON

400

128.08

518970104905612

12:00:58

XLON

12005

128.06

518970104905642

12:01:05

XLON

2255

128.06

518970104905667

12:01:05

XLON

3000

128.06

518970104905668

12:01:05

XLON

392

128.06

518970104905669

12:01:17

XLON

10845

128.02

518970104905680

12:01:17

XLON

1160

128.02

518970104905681

12:01:19

XLON

3249

128.02

518970104905686

12:01:24

XLON

8756

128.02

518970104905690

12:01:24

XLON

3109

128.02

518970104905691

12:01:24

XLON

615

128.02

518970104905692

12:01:57

XLON

12005

128.04

518970104905728

12:02:00

XLON

2553

128.04

518970104905735

12:04:10

XLON

3000

128.00

518970104905923

12:04:10

XLON

3000

128.02

518970104905924

12:04:10

XLON

1080

128.02

518970104905925

12:04:10

XLON

3080

128.02

518970104905926

12:04:15

XLON

2057

128.02

518970104905933

12:04:15

XLON

2255

128.02

518970104905934

12:04:15

XLON

1323

128.02

518970104905935

12:04:15

XLON

3080

128.02

518970104905936

12:04:20

XLON

850

128.02

518970104905938

12:04:20

XLON

1805

128.02

518970104905939

12:07:12

XLON

5712

128.02

518970104906141

12:07:12

XLON

6293

128.02

518970104906142

12:07:45

XLON

12005

128.00

518970104906171

12:09:05

XLON

12005

128.02

518970104906329

12:09:35

XLON

954

128.02

518970104906358

12:09:35

XLON

1878

128.02

518970104906359

12:12:43

XLON

2937

128.02

518970104906575

12:12:43

XLON

9068

128.02

518970104906576

12:13:03

XLON

12005

128.00

518970104906588

12:13:54

XLON

9318

128.00

518970104906666

12:13:54

XLON

2687

128.00

518970104906667

12:13:54

XLON

4175

128.00

518970104906680

12:13:54

XLON

7830

128.00

518970104906681

12:14:01

XLON

3000

128.00

518970104906692

12:14:01

XLON

2500

128.00

518970104906693

12:14:01

XLON

2573

128.00

518970104906694

12:15:29

XLON

3000

128.04

518970104906789

12:16:45

XLON

3000

128.04

518970104906893

12:17:40

XLON

2113

128.04

518970104907032

12:17:40

XLON

1651

128.04

518970104907033

12:17:40

XLON

444

128.04

518970104907034

12:17:42

XLON

12005

128.02

518970104907038

12:17:48

XLON

2500

128.02

518970104907061

12:17:48

XLON

2910

128.02

518970104907062

12:17:48

XLON

12005

128.02

518970104907057

12:17:55

XLON

6595

128.02

518970104907070

12:20:48

XLON

2586

128.18

518970104907223

12:20:48

XLON

3431

128.18

518970104907224

12:20:48

XLON

2236

128.14

518970104907227

12:20:48

XLON

9769

128.14

518970104907228

12:20:49

XLON

3000

128.14

518970104907231

12:20:49

XLON

2573

128.14

518970104907232

12:20:49

XLON

3137

128.14

518970104907233

12:20:49

XLON

3295

128.14

518970104907234

12:20:56

XLON

15

128.16

518970104907249

12:21:00

XLON

8926

128.10

518970104907268

12:23:06

XLON

3138

128.30

518970104907455

12:23:06

XLON

845

128.30

518970104907456

12:23:11

XLON

1315

128.32

518970104907468

12:23:11

XLON

1000

128.32

518970104907469

12:23:11

XLON

3138

128.32

518970104907470

12:23:11

XLON

2339

128.32

518970104907471

12:23:16

XLON

3000

128.32

518970104907505

12:23:16

XLON

1311

128.32

518970104907506

12:23:16

XLON

4034

128.32

518970104907507

12:23:16

XLON

2255

128.32

518970104907508

12:23:16

XLON

2462

128.32

518970104907509

12:23:58

XLON

12005

128.28

518970104907554

12:23:58

XLON

3082

128.28

518970104907558

12:23:58

XLON

1

128.28

518970104907559

12:28:56

XLON

2255

128.46

518970104907891

12:28:56

XLON

1929

128.46

518970104907892

12:28:56

XLON

1354

128.46

518970104907893

12:28:56

XLON

3000

128.46

518970104907894

12:28:56

XLON

3467

128.46

518970104907895

12:29:56

XLON

7245

128.50

518970104907984

12:29:56

XLON

4760

128.50

518970104907985

12:31:01

XLON

8034

128.48

518970104908107

12:31:01

XLON

3971

128.48

518970104908108

12:31:01

XLON

12005

128.48

518970104908109

12:34:37

XLON

12005

128.50

518970104908394

12:34:37

XLON

12005

128.50

518970104908387

12:34:46

XLON

12005

128.52

518970104908406

12:34:58

XLON

12005

128.52

518970104908425

12:34:58

XLON

2600

128.52

518970104908427

12:34:58

XLON

3021

128.52

518970104908428

12:34:58

XLON

1488

128.52

518970104908429

12:34:58

XLON

2255

128.52

518970104908430

12:34:58

XLON

1929

128.52

518970104908431

12:35:58

XLON

1919

128.50

518970104908729

12:35:58

XLON

1359

128.50

518970104908730

12:36:24

XLON

1551

128.50

518970104908767

12:36:24

XLON

1488

128.50

518970104908768

12:36:36

XLON

3000

128.50

518970104908787

12:38:51

XLON

12005

128.52

518970104908996

12:38:51

XLON

1929

128.52

518970104908998

12:39:22

XLON

999

128.50

518970104909025

12:39:22

XLON

1000

128.50

518970104909026

12:39:32

XLON

58

128.50

518970104909047

12:39:32

XLON

998

128.50

518970104909048

12:39:32

XLON

997

128.50

518970104909049

12:39:32

XLON

7953

128.50

518970104909050

12:39:50

XLON

1363

128.52

518970104909071

12:39:50

XLON

3197

128.52

518970104909072

12:39:52

XLON

461

128.50

518970104909083

12:39:52

XLON

231

128.50

518970104909084

12:39:55

XLON

3197

128.50

518970104909085

12:40:17

XLON

12005

128.50

518970104909105

12:42:31

XLON

1128

128.54

518970104909402

12:42:31

XLON

1929

128.54

518970104909403

12:42:31

XLON

999

128.54

518970104909400

12:42:31

XLON

11006

128.54

518970104909401

12:42:33

XLON

9975

128.52

518970104909421

12:43:41

XLON

12005

128.52

518970104909538

12:45:21

XLON

3482

128.56

518970104909663

12:45:21

XLON

154

128.56

518970104909664

12:45:31

XLON

12005

128.56

518970104909669

12:45:31

XLON

1929

128.56

518970104909673

12:45:31

XLON

3000

128.56

518970104909674

12:45:31

XLON

3138

128.56

518970104909675

12:45:31

XLON

2255

128.56

518970104909676

12:45:31

XLON

468

128.56

518970104909677

12:46:41

XLON

680

128.52

518970104909798

12:46:41

XLON

2900

128.52

518970104909799

12:46:41

XLON

157

128.52

518970104909800

12:47:30

XLON

3039

128.52

518970104909901

12:47:35

XLON

3178

128.52

518970104909902

12:47:35

XLON

1098

128.52

518970104909903

12:47:43

XLON

641

128.52

518970104909907

12:47:43

XLON

128

128.52

518970104909908

12:47:43

XLON

3226

128.52

518970104909909

12:47:43

XLON

1929

128.52

518970104909910

12:47:48

XLON

3073

128.52

518970104909933

12:48:32

XLON

12005

128.52

518970104909970

12:48:32

XLON

3000

128.52

518970104909974

12:48:32

XLON

506

128.52

518970104909975

12:49:47

XLON

2494

128.52

518970104910092

12:49:47

XLON

1929

128.52

518970104910093

12:49:47

XLON

8010

128.52

518970104910094

12:50:52

XLON

11486

128.52

518970104910162

12:53:20

XLON

12005

128.50

518970104910412

12:53:20

XLON

10254

128.50

518970104910420

12:53:57

XLON

7079

128.50

518970104910521

12:53:57

XLON

4926

128.50

518970104910522

12:55:36

XLON

11952

128.54

518970104910734

12:58:20

XLON

12005

128.58

518970104910995

12:58:35

XLON

11949

128.56

518970104911020

12:58:35

XLON

1323

128.58

518970104911021

12:58:35

XLON

2415

128.58

518970104911022

12:58:35

XLON

1298

128.58

518970104911023

12:58:35

XLON

3226

128.58

518970104911024

12:58:35

XLON

3000

128.58

518970104911025

12:58:47

XLON

2605

128.52

518970104911065

13:00:53

XLON

1259

128.60

518970104911258

13:02:18

XLON

668

128.70

518970104911361

13:02:18

XLON

3000

128.70

518970104911362

13:02:18

XLON

1435

128.70

518970104911363

13:04:25

XLON

12005

128.70

518970104911533

13:05:19

XLON

3000

128.68

518970104911630

13:05:19

XLON

1810

128.68

518970104911631

13:05:19

XLON

2255

128.68

518970104911632

13:05:19

XLON

4940

128.68

518970104911633

13:05:24

XLON

661

128.68

518970104911641

13:05:24

XLON

3000

128.68

518970104911642

13:05:24

XLON

176

128.68

518970104911643

13:05:24

XLON

2000

128.68

518970104911644

13:05:31

XLON

12005

128.64

518970104911651

13:07:02

XLON

350

128.64

518970104911759

13:07:03

XLON

11655

128.64

518970104911761

13:07:03

XLON

3000

128.64

518970104911764

13:07:03

XLON

1420

128.64

518970104911765

13:07:03

XLON

3609

128.64

518970104911766

13:07:03

XLON

2255

128.64

518970104911767

13:07:03

XLON

610

128.64

518970104911768

13:07:15

XLON

12005

128.60

518970104911795

13:08:12

XLON

12005

128.56

518970104911854

13:10:40

XLON

181

128.52

518970104912040

13:10:44

XLON

11824

128.52

518970104912055

13:11:30

XLON

3626

128.48

518970104912095

13:14:00

XLON

3000

128.50

518970104912343

13:14:00

XLON

573

128.50

518970104912344

13:14:00

XLON

8432

128.50

518970104912345

13:14:05

XLON

2286

128.48

518970104912356

13:14:06

XLON

9719

128.48

518970104912358

13:14:06

XLON

3000

128.48

518970104912362

13:14:10

XLON

3669

128.44

518970104912388

13:14:10

XLON

892

128.44

518970104912389

13:14:10

XLON

12005

128.46

518970104912385

13:14:19

XLON

8457

128.40

518970104912413

13:14:24

XLON

1184

128.40

518970104912426

13:14:29

XLON

1734

128.40

518970104912427

13:15:29

XLON

11996

128.46

518970104912564

13:17:24

XLON

2985

128.56

518970104912795

13:17:24

XLON

12005

128.56

518970104912793

13:19:51

XLON

4314

128.60

518970104913043

13:19:51

XLON

7691

128.60

518970104913044

13:19:52

XLON

3000

128.60

518970104913046

13:20:00

XLON

663

128.60

518970104913055

13:20:00

XLON

1810

128.60

518970104913056

13:20:00

XLON

124

128.60

518970104913057

13:20:05

XLON

2622

128.60

518970104913073

13:20:05

XLON

657

128.60

518970104913074

13:20:05

XLON

1810

128.60

518970104913075

13:20:05

XLON

1249

128.60

518970104913076

13:20:05

XLON

1810

128.60

518970104913077

13:21:43

XLON

12005

128.58

518970104913217

13:21:47

XLON

7765

128.58

518970104913225

13:21:58

XLON

11595

128.56

518970104913235

13:23:20

XLON

5546

128.56

518970104913332

13:23:20

XLON

2549

128.56

518970104913333

13:23:41

XLON

4437

128.56

518970104913378

13:26:43

XLON

10523

128.60

518970104913595

13:26:43

XLON

1482

128.60

518970104913596

13:26:43

XLON

12005

128.60

518970104913597

13:29:14

XLON

12005

128.72

518970104913844

13:29:14

XLON

12005

128.72

518970104913845

13:29:26

XLON

725

128.70

518970104913866

13:29:26

XLON

3178

128.70

518970104913867

13:29:26

XLON

19659

128.70

518970104913868

13:29:38

XLON

2788

128.70

518970104913894

13:31:00

XLON

12005

128.74

518970104914040

13:31:01

XLON

2600

128.74

518970104914043

13:31:01

XLON

7084

128.74

518970104914044

13:31:54

XLON

12005

128.78

518970104914162

13:32:04

XLON

1660

128.76

518970104914201

13:32:07

XLON

11823

128.74

518970104914213

13:33:04

XLON

3000

128.76

518970104914331

13:33:04

XLON

1810

128.76

518970104914332

13:33:10

XLON

5772

128.72

518970104914340

13:34:23

XLON

12005

128.86

518970104914478

13:34:25

XLON

5386

128.84

518970104914487

13:34:25

XLON

5114

128.84

518970104914488

13:34:25

XLON

1347

128.84

518970104914489

13:35:02

XLON

1977

128.82

518970104914541

13:35:02

XLON

805

128.82

518970104914542

13:35:02

XLON

9223

128.82

518970104914543

13:35:04

XLON

2439

128.82

518970104914551

13:35:51

XLON

785

128.78

518970104914681

13:35:51

XLON

8950

128.78

518970104914682

13:36:29

XLON

517

128.76

518970104914762

13:36:29

XLON

725

128.76

518970104914763

13:36:29

XLON

1994

128.76

518970104914764

13:36:29

XLON

1888

128.76

518970104914765

13:36:29

XLON

2255

128.76

518970104914766

13:36:29

XLON

3000

128.76

518970104914767

13:36:29

XLON

1167

128.76

518970104914768

13:36:29

XLON

2433

128.76

518970104914769

13:38:03

XLON

2255

128.76

518970104914900

13:38:03

XLON

3000

128.76

518970104914901

13:38:03

XLON

1520

128.76

518970104914902

13:38:29

XLON

2190

128.76

518970104914916

13:38:29

XLON

13410

128.76

518970104914917

13:38:46

XLON

12823

128.76

518970104914966

13:39:34

XLON

1731

128.68

518970104915123

13:39:34

XLON

2737

128.68

518970104915124

13:39:34

XLON

2255

128.68

518970104915125

13:39:43

XLON

4081

128.66

518970104915142

13:40:47

XLON

70

128.62

518970104915322

13:42:03

XLON

1200

128.70

518970104915436

13:42:54

XLON

3000

128.70

518970104915510

13:42:54

XLON

1816

128.70

518970104915511

13:42:54

XLON

6000

128.70

518970104915512

13:42:54

XLON

1189

128.70

518970104915513

13:42:55

XLON

12005

128.68

518970104915516

13:42:55

XLON

5761

128.66

518970104915522

13:43:06

XLON

2025

128.66

518970104915547

13:43:06

XLON

8632

128.66

518970104915548

13:43:06

XLON

6244

128.66

518970104915544

13:43:28

XLON

10260

128.64

518970104915596

13:44:02

XLON

1485

128.68

518970104915622

13:44:02

XLON

2060

128.68

518970104915623

13:44:02

XLON

276

128.68

518970104915624

13:44:27

XLON

2

128.66

518970104915635

13:44:27

XLON

1017

128.66

518970104915636

13:44:27

XLON

2904

128.66

518970104915637

13:44:33

XLON

3000

128.66

518970104915644

13:45:31

XLON

3000

128.68

518970104915721

13:45:31

XLON

1101

128.68

518970104915722

13:45:31

XLON

1479

128.68

518970104915723

13:45:31

XLON

3000

128.68

518970104915724

13:45:31

XLON

2263

128.68

518970104915725

13:45:31

XLON

2644

128.68

518970104915726

13:45:31

XLON

2373

128.68

518970104915727

13:46:29

XLON

3000

128.54

518970104915828

13:46:56

XLON

8244

128.52

518970104915861

13:48:05

XLON

11968

128.62

518970104915970

13:48:40

XLON

7205

128.64

518970104916037

13:48:42

XLON

4800

128.64

518970104916042

13:48:42

XLON

2453

128.64

518970104916050

13:50:00

XLON

8989

128.64

518970104916194

13:50:00

XLON

3016

128.64

518970104916198

13:50:12

XLON

1533

128.64

518970104916258

13:50:16

XLON

7983

128.64

518970104916272

13:50:59

XLON

11946

128.70

518970104916369

13:50:59

XLON

2419

128.70

518970104916372

13:50:59

XLON

2255

128.70

518970104916373

13:50:59

XLON

2263

128.70

518970104916374

13:50:59

XLON

2428

128.70

518970104916375

13:51:06

XLON

2255

128.70

518970104916401

13:51:06

XLON

2106

128.70

518970104916402

13:51:43

XLON

10190

128.70

518970104916527

13:53:23

XLON

3000

128.78

518970104916623

13:53:23

XLON

2255

128.78

518970104916624

13:53:23

XLON

1088

128.78

518970104916625

13:53:23

XLON

2263

128.78

518970104916626

13:53:23

XLON

2500

128.78

518970104916627

13:53:28

XLON

3000

128.78

518970104916632

13:53:30

XLON

10007

128.76

518970104916634

13:54:07

XLON

783

128.74

518970104916728

13:54:07

XLON

2898

128.74

518970104916729

13:54:07

XLON

627

128.74

518970104916730

13:54:07

XLON

3575

128.74

518970104916731

13:54:07

XLON

1054

128.74

518970104916732

13:55:51

XLON

3500

128.74

518970104916892

13:55:51

XLON

2125

128.74

518970104916893

13:55:51

XLON

6380

128.74

518970104916894

13:56:00

XLON

12005

128.72

518970104916923

13:56:06

XLON

3228

128.70

518970104916939

13:56:25

XLON

5397

128.70

518970104916961

13:57:10

XLON

3552

128.72

518970104917067

13:57:10

XLON

297

128.72

518970104917068

13:57:10

XLON

2718

128.72

518970104917069

13:57:19

XLON

3537

128.70

518970104917103

13:57:19

XLON

8426

128.70

518970104917104

13:57:55

XLON

12005

128.78

518970104917224

13:58:44

XLON

12005

128.76

518970104917315

14:00:15

XLON

11131

128.70

518970104917640

14:00:15

XLON

743

128.70

518970104917641

14:00:21

XLON

1386

128.68

518970104917666

14:01:39

XLON

65

128.72

518970104917907

14:01:39

XLON

11940

128.72

518970104917908

14:01:44

XLON

12005

128.70

518970104917911

14:01:44

XLON

7386

128.70

518970104917916

14:02:19

XLON

3292

128.68

518970104917962

14:02:19

XLON

2263

128.70

518970104917963

14:02:19

XLON

18

128.70

518970104917964

14:02:19

XLON

2500

128.70

518970104917965

14:02:27

XLON

9435

128.70

518970104917979

14:04:04

XLON

3000

128.68

518970104918252

14:04:04

XLON

3710

128.68

518970104918253

14:04:04

XLON

509

128.68

518970104918254

14:04:04

XLON

2255

128.68

518970104918255

14:04:04

XLON

2263

128.68

518970104918256

14:04:07

XLON

10007

128.62

518970104918268

14:04:33

XLON

2255

128.60

518970104918329

14:04:33

XLON

377

128.60

518970104918330

14:04:33

XLON

1972

128.60

518970104918331

14:04:33

XLON

3218

128.60

518970104918332

14:04:33

XLON

1103

128.60

518970104918333

14:04:33

XLON

1830

128.60

518970104918334

14:04:57

XLON

2915

128.60

518970104918373

14:05:29

XLON

3575

128.58

518970104918420

14:05:29

XLON

2263

128.58

518970104918421

14:05:55

XLON

4596

128.56

518970104918482

14:06:06

XLON

4999

128.54

518970104918510

14:06:57

XLON

12005

128.54

518970104918608

14:07:41

XLON

12005

128.58

518970104918681

14:07:43

XLON

1526

128.58

518970104918684

14:07:58

XLON

2517

128.58

518970104918722

14:07:58

XLON

3069

128.58

518970104918723

14:08:03

XLON

12005

128.54

518970104918731

14:10:50

XLON

3710

128.48

518970104919032

14:10:50

XLON

8295

128.48

518970104919033

14:10:56

XLON

12005

128.48

518970104919040

14:12:04

XLON

670

128.50

518970104919108

14:12:04

XLON

1119

128.50

518970104919109

14:12:04

XLON

829

128.50

518970104919110

14:12:26

XLON

12005

128.50

518970104919144

14:12:32

XLON

1548

128.50

518970104919150

14:13:03

XLON

6500

128.50

518970104919203

14:13:04

XLON

31

128.50

518970104919204

14:13:54

XLON

856

128.52

518970104919291

14:13:54

XLON

1023

128.52

518970104919292

14:13:54

XLON

1872

128.52

518970104919293

14:14:14

XLON

3188

128.52

518970104919321

14:14:19

XLON

2758

128.52

518970104919333

14:14:19

XLON

814

128.52

518970104919334

14:14:19

XLON

850

128.52

518970104919335

14:14:27

XLON

12005

128.50

518970104919357

14:14:27

XLON

43

128.52

518970104919360

14:14:27

XLON

2635

128.52

518970104919361

14:14:59

XLON

4932

128.52

518970104919426

14:14:59

XLON

7073

128.52

518970104919427

14:15:02

XLON

4795

128.52

518970104919429

14:15:02

XLON

1162

128.52

518970104919430

14:15:08

XLON

3000

128.50

518970104919436

14:15:08

XLON

1697

128.50

518970104919437

14:15:08

XLON

491

128.50

518970104919438

14:15:08

XLON

12005

128.50

518970104919432

14:16:01

XLON

12005

128.46

518970104919580

14:16:03

XLON

6205

128.46

518970104919583

14:16:03

XLON

5800

128.46

518970104919584

14:16:56

XLON

5271

128.38

518970104919704

14:17:27

XLON

6885

128.38

518970104919744

14:18:14

XLON

1383

128.42

518970104919823

14:18:14

XLON

10405

128.42

518970104919824

14:18:29

XLON

675

128.42

518970104919880

14:18:29

XLON

3676

128.42

518970104919881

14:18:29

XLON

2431

128.42

518970104919882

14:18:29

XLON

265

128.42

518970104919883

14:19:34

XLON

1900

128.42

518970104919980

14:19:34

XLON

823

128.42

518970104919981

14:22:07

XLON

12005

128.42

518970104920228

14:22:07

XLON

2200

128.42

518970104920230

14:22:07

XLON

1441

128.42

518970104920231

14:22:07

XLON

6000

128.42

518970104920232

14:22:07

XLON

2364

128.42

518970104920233

14:22:31

XLON

5950

128.42

518970104920296

14:22:31

XLON

6055

128.42

518970104920297

14:23:36

XLON

12005

128.44

518970104920381

14:23:38

XLON

10560

128.44

518970104920393

14:23:38

XLON

1445

128.44

518970104920394

14:24:49

XLON

12005

128.50

518970104920532

14:25:14

XLON

1616

128.50

518970104920641

14:25:14

XLON

724

128.50

518970104920642

14:25:14

XLON

2000

128.50

518970104920646

14:25:16

XLON

1871

128.50

518970104920654

14:25:16

XLON

8134

128.50

518970104920655

14:25:18

XLON

12005

128.48

518970104920660

14:25:19

XLON

3474

128.48

518970104920661

14:25:19

XLON

2255

128.48

518970104920662

14:25:21

XLON

6423

128.46

518970104920669

14:25:41

XLON

2666

128.46

518970104920745

14:25:41

XLON

11463

128.46

518970104920746

14:27:59

XLON

12005

128.36

518970104920965

14:28:00

XLON

3000

128.36

518970104920994

14:28:00

XLON

2660

128.36

518970104920995

14:28:00

XLON

3440

128.36

518970104920996

14:28:00

XLON

2255

128.36

518970104920997

14:28:00

XLON

29261

128.36

518970104920998

14:29:06

XLON

2474

128.44

518970104921184

14:29:06

XLON

700

128.44

518970104921185

14:29:06

XLON

1467

128.44

518970104921186

14:29:06

XLON

975

128.44

518970104921187

14:29:06

XLON

853

128.44

518970104921188

14:29:11

XLON

3000

128.44

518970104921193

14:29:11

XLON

6271

128.44

518970104921194

14:29:11

XLON

2208

128.44

518970104921195

14:29:45

XLON

3000

128.44

518970104921321

14:29:45

XLON

1600

128.44

518970104921322

14:29:45

XLON

2403

128.44

518970104921323

14:29:45

XLON

1495

128.44

518970104921324

14:29:45

XLON

3676

128.44

518970104921325

14:29:45

XLON

861

128.44

518970104921326

14:30:08

XLON

11131

128.58

518970104921798

14:30:08

XLON

691

128.58

518970104921801

14:30:46

XLON

5181

128.48

518970104922178

14:30:46

XLON

2660

128.48

518970104922179

14:30:55

XLON

2815

128.46

518970104922225

14:30:56

XLON

9319

128.46

518970104922241

14:30:58

XLON

2660

128.48

518970104922272

14:31:09

XLON

737

128.46

518970104922328

14:31:09

XLON

1692

128.46

518970104922329

14:31:29

XLON

9605

128.50

518970104922429

14:31:38

XLON

12005

128.50

518970104922452

14:32:01

XLON

11156

128.48

518970104922564

14:32:01

XLON

849

128.48

518970104922565

14:32:03

XLON

2404

128.48

518970104922569

14:32:29

XLON

3000

128.52

518970104922765

14:32:45

XLON

6606

128.50

518970104922804

14:32:46

XLON

3000

128.48

518970104922814

14:32:46

XLON

7881

128.48

518970104922815

14:32:47

XLON

1035

128.48

518970104922825

14:33:11

XLON

3000

128.48

518970104922933

14:33:11

XLON

6124

128.48

518970104922934

14:33:11

XLON

2881

128.48

518970104922935

14:33:20

XLON

1005

128.48

518970104922950

14:33:20

XLON

1488

128.48

518970104922951

14:33:33

XLON

9605

128.44

518970104923010

14:33:50

XLON

1975

128.42

518970104923091

14:33:50

XLON

2892

128.42

518970104923092

14:34:42

XLON

12005

128.46

518970104923320

14:35:14

XLON

4000

128.48

518970104923432

14:35:14

XLON

8005

128.48

518970104923433

14:35:14

XLON

3000

128.48

518970104923436

14:35:14

XLON

1000

128.48

518970104923437

14:35:14

XLON

3000

128.48

518970104923438

14:35:14

XLON

4000

128.48

518970104923439

14:35:14

XLON

1000

128.48

518970104923440

14:35:14

XLON

5

128.48

518970104923441

14:35:30

XLON

4087

128.46

518970104923488

14:35:30

XLON

7918

128.46

518970104923489

14:35:36

XLON

1280

128.46

518970104923499

14:35:53

XLON

467

128.46

518970104923566

14:35:53

XLON

5188

128.46

518970104923567

14:35:53

XLON

1747

128.46

518970104923571

14:35:53

XLON

10258

128.46

518970104923572

14:36:04

XLON

3000

128.46

518970104923618

14:36:04

XLON

1995

128.46

518970104923619

14:36:04

XLON

4845

128.46

518970104923620

14:36:17

XLON

33

128.48

518970104923699

14:37:09

XLON

2996

128.52

518970104923881

14:37:14

XLON

623

128.52

518970104923982

14:37:14

XLON

1995

128.52

518970104923983

14:37:14

XLON

3000

128.52

518970104923984

14:37:25

XLON

12005

128.54

518970104924003

14:37:25

XLON

12005

128.54

518970104924011

14:37:25

XLON

12005

128.54

518970104924012

14:37:35

XLON

80

128.54

518970104924036

14:37:35

XLON

1148

128.54

518970104924037

14:37:35

XLON

1689

128.54

518970104924038

14:38:30

XLON

4200

128.58

518970104924312

14:38:30

XLON

3000

128.58

518970104924313

14:38:30

XLON

183

128.58

518970104924314

14:38:31

XLON

12005

128.56

518970104924331

14:38:44

XLON

1353

128.52

518970104924412

14:38:44

XLON

2255

128.52

518970104924413

14:38:44

XLON

1995

128.52

518970104924414

14:38:44

XLON

1357

128.54

518970104924415

14:38:44

XLON

3000

128.54

518970104924416

14:38:44

XLON

2045

128.54

518970104924417

14:38:47

XLON

7528

128.50

518970104924435

14:38:59

XLON

1000

128.48

518970104924494

14:38:59

XLON

1989

128.48

518970104924495

14:39:04

XLON

1

128.50

518970104924516

14:39:04

XLON

1995

128.50

518970104924517

14:39:10

XLON

2984

128.50

518970104924534

14:39:15

XLON

1785

128.48

518970104924549

14:39:15

XLON

1873

128.48

518970104924550

14:39:19

XLON

2743

128.48

518970104924555

14:39:41

XLON

2590

128.48

518970104924594

14:40:00

XLON

3000

128.48

518970104924642

14:40:00

XLON

2500

128.48

518970104924643

14:40:00

XLON

1995

128.48

518970104924644

14:40:00

XLON

1748

128.48

518970104924645

14:40:05

XLON

1995

128.44

518970104924663

14:40:05

XLON

3000

128.44

518970104924664

14:40:05

XLON

2255

128.44

518970104924665

14:40:05

XLON

455

128.44

518970104924666

14:40:09

XLON

9267

128.42

518970104924673

14:40:10

XLON

2572

128.42

518970104924679

14:40:10

XLON

1995

128.42

518970104924680

14:40:10

XLON

2255

128.42

518970104924681

14:40:10

XLON

362

128.42

518970104924682

14:40:10

XLON

94

128.42

518970104924683

14:40:40

XLON

3000

128.52

518970104924894

14:40:40

XLON

2255

128.52

518970104924895

14:40:40

XLON

1144

128.52

518970104924896

14:41:06

XLON

12005

128.60

518970104925028

14:41:06

XLON

1995

128.60

518970104925029

14:41:09

XLON

2400

128.60

518970104925045

14:41:09

XLON

414

128.60

518970104925046

14:41:10

XLON

11813

128.58

518970104925053

14:42:02

XLON

8856

128.62

518970104925225

14:42:02

XLON

1995

128.56

518970104925257

14:42:02

XLON

1171

128.58

518970104925258

14:42:07

XLON

6734

128.50

518970104925295

14:42:09

XLON

3681

128.48

518970104925318

14:42:14

XLON

2468

128.48

518970104925335

14:42:29

XLON

2759

128.44

518970104925403

14:42:44

XLON

3000

128.44

518970104925426

14:42:44

XLON

1995

128.44

518970104925427

14:42:59

XLON

12005

128.42

518970104925469

14:43:00

XLON

1995

128.40

518970104925474

14:43:00

XLON

728

128.42

518970104925475

14:43:22

XLON

3000

128.40

518970104925512

14:43:22

XLON

2400

128.40

518970104925513

14:43:22

XLON

1995

128.40

518970104925514

14:43:32

XLON

2

128.40

518970104925544

14:43:32

XLON

3341

128.40

518970104925545

14:44:06

XLON

3000

128.36

518970104925632

14:44:31

XLON

2492

128.32

518970104925721

14:44:31

XLON

9513

128.32

518970104925723

14:44:31

XLON

3000

128.32

518970104925729

14:44:31

XLON

1995

128.32

518970104925730

14:44:31

XLON

2255

128.32

518970104925731

14:44:39

XLON

2113

128.30

518970104925759

14:44:39

XLON

9892

128.30

518970104925760

14:44:57

XLON

3000

128.32

518970104925833

14:45:12

XLON

10709

128.32

518970104925898

14:45:12

XLON

3000

128.32

518970104925899

14:45:20

XLON

2016

128.26

518970104925927

14:45:20

XLON

9989

128.26

518970104925928

14:46:01

XLON

3000

128.26

518970104926079

14:46:01

XLON

2255

128.26

518970104926080

14:46:06

XLON

3000

128.26

518970104926097

14:46:11

XLON

3000

128.26

518970104926119

14:46:11

XLON

1323

128.26

518970104926120

14:46:11

XLON

7243

128.26

518970104926121

14:46:11

XLON

6613

128.26

518970104926122

14:47:27

XLON

3020

128.30

518970104926352

14:47:27

XLON

4000

128.30

518970104926353

14:47:27

XLON

4000

128.30

518970104926354

14:47:27

XLON

985

128.30

518970104926355

14:47:27

XLON

2590

128.30

518970104926366

14:47:27

XLON

4000

128.30

518970104926367

14:47:27

XLON

4000

128.30

518970104926368

14:47:27

XLON

4000

128.30

518970104926369

14:47:27

XLON

3000

128.30

518970104926370

14:47:27

XLON

1000

128.30

518970104926371

14:47:27

XLON

1893

128.30

518970104926372

14:47:38

XLON

3000

128.24

518970104926412

14:47:38

XLON

1995

128.24

518970104926413

14:47:41

XLON

5482

128.22

518970104926415

14:48:08

XLON

3000

128.26

518970104926538

14:48:08

XLON

1995

128.26

518970104926539

14:48:25

XLON

3000

128.26

518970104926554

14:48:45

XLON

2462

128.24

518970104926638

14:48:45

XLON

9543

128.24

518970104926639

14:48:45

XLON

12005

128.24

518970104926636

14:49:05

XLON

3000

128.26

518970104926678

14:49:05

XLON

1995

128.26

518970104926679

14:49:06

XLON

3751

128.24

518970104926687

14:49:06

XLON

2600

128.24

518970104926690

14:49:06

XLON

7299

128.24

518970104926691

14:49:06

XLON

2106

128.24

518970104926692

14:49:06

XLON

2536

128.22

518970104926697

14:49:48

XLON

1

128.28

518970104926866

14:49:48

XLON

3000

128.28

518970104926867

14:49:48

XLON

260

128.28

518970104926868

14:49:56

XLON

744

128.28

518970104926895

14:49:56

XLON

1995

128.28

518970104926896

14:49:56

XLON

3000

128.28

518970104926897

14:49:56

XLON

814

128.28

518970104926898

14:50:13

XLON

6932

128.32

518970104926977

14:50:18

XLON

1957

128.36

518970104926981

14:50:30

XLON

9892

128.34

518970104926994

14:50:30

XLON

3000

128.36

518970104926998

14:50:30

XLON

1995

128.36

518970104926999

14:50:30

XLON

2255

128.36

518970104927000

14:50:30

XLON

77

128.36

518970104927001

14:50:43

XLON

352

128.36

518970104927028

14:50:43

XLON

3000

128.36

518970104927029

14:50:56

XLON

77

128.36

518970104927042

14:50:56

XLON

1995

128.36

518970104927043

14:50:56

XLON

1969

128.36

518970104927044

14:51:10

XLON

1000

128.38

518970104927110

14:51:10

XLON

1000

128.38

518970104927111

14:51:10

XLON

1000

128.38

518970104927112

14:51:10

XLON

1000

128.38

518970104927113

14:51:10

XLON

1000

128.38

518970104927114

14:51:17

XLON

4000

128.38

518970104927134

14:51:17

XLON

345

128.38

518970104927135

14:51:17

XLON

3753

128.38

518970104927138

14:51:17

XLON

3200

128.38

518970104927139

14:51:31

XLON

3000

128.38

518970104927171

14:51:41

XLON

923

128.42

518970104927221

14:52:38

XLON

12005

128.50

518970104927350

14:52:44

XLON

3000

128.52

518970104927370

14:52:44

XLON

2800

128.52

518970104927371

14:52:44

XLON

223

128.52

518970104927372

14:53:16

XLON

2352

128.58

518970104927450

14:53:37

XLON

2554

128.60

518970104927477

14:53:37

XLON

2644

128.60

518970104927478

14:53:42

XLON

12005

128.58

518970104927485

14:53:42

XLON

2466

128.58

518970104927486

14:53:47

XLON

2541

128.58

518970104927500

14:53:47

XLON

1995

128.58

518970104927501

14:53:56

XLON

2504

128.58

518970104927530

14:54:03

XLON

9076

128.56

518970104927549

14:54:03

XLON

2929

128.56

518970104927550

14:54:03

XLON

2992

128.58

518970104927551

14:54:04

XLON

12005

128.56

518970104927558

14:54:24

XLON

3000

128.54

518970104927624

14:54:24

XLON

2368

128.54

518970104927625

14:54:24

XLON

2255

128.54

518970104927626

14:54:24

XLON

3000

128.56

518970104927627

14:54:24

XLON

159

128.56

518970104927628

14:54:44

XLON

2446

128.52

518970104927678

14:54:44

XLON

10060

128.52

518970104927675

14:54:44

XLON

1945

128.52

518970104927676

14:55:08

XLON

996

128.52

518970104927740

14:55:08

XLON

1821

128.52

518970104927741

14:55:10

XLON

5373

128.50

518970104927770

14:55:10

XLON

1421

128.50

518970104927771

14:55:34

XLON

3000

128.56

518970104927849

14:55:34

XLON

1791

128.56

518970104927850

14:56:02

XLON

3000

128.54

518970104927908

14:56:30

XLON

1518

128.58

518970104927986

14:56:47

XLON

12005

128.62

518970104928045

14:56:47

XLON

1453

128.62

518970104928050

14:56:47

XLON

3000

128.62

518970104928051

14:56:47

XLON

675

128.62

518970104928052

14:56:49

XLON

9527

128.62

518970104928060

14:56:49

XLON

12005

128.60

518970104928071

14:57:44

XLON

2661

128.60

518970104928264

14:57:46

XLON

3264

128.58

518970104928275

14:57:46

XLON

8728

128.58

518970104928276

14:57:46

XLON

13

128.58

518970104928277

14:57:50

XLON

2975

128.58

518970104928305

14:57:55

XLON

1995

128.58

518970104928322

14:57:55

XLON

3000

128.58

518970104928323

14:58:12

XLON

12005

128.56

518970104928338

14:58:12

XLON

3000

128.56

518970104928341

14:58:12

XLON

2255

128.56

518970104928342

14:58:40

XLON

8584

128.56

518970104928430

14:58:40

XLON

2255

128.56

518970104928435

14:58:41

XLON

9750

128.56

518970104928436

14:59:14

XLON

11729

128.62

518970104928550

14:59:37

XLON

3000

128.68

518970104928604

14:59:37

XLON

824

128.70

518970104928605

14:59:37

XLON

2000

128.70

518970104928606

14:59:37

XLON

3000

128.70

518970104928607

14:59:37

XLON

2000

128.70

518970104928608

14:59:37

XLON

1181

128.70

518970104928609

14:59:42

XLON

1153

128.66

518970104928630

14:59:42

XLON

1363

128.66

518970104928631

14:59:53

XLON

9968

128.64

518970104928664

15:00:21

XLON

11702

128.68

518970104929011

15:00:44

XLON

11694

128.68

518970104929129

15:01:16

XLON

2910

128.72

518970104929200

15:01:19

XLON

448

128.70

518970104929225

15:01:19

XLON

11557

128.70

518970104929226

15:01:19

XLON

3000

128.68

518970104929239

15:01:19

XLON

2255

128.68

518970104929240

15:01:19

XLON

3590

128.68

518970104929241

15:01:19

XLON

1004

128.68

518970104929242

15:01:19

XLON

2156

128.70

518970104929243

15:02:00

XLON

3000

128.70

518970104929349

15:02:00

XLON

2255

128.70

518970104929350

15:02:00

XLON

858

128.70

518970104929351

15:02:05

XLON

2939

128.72

518970104929375

15:02:23

XLON

2593

128.78

518970104929478

15:02:28

XLON

2860

128.78

518970104929532

15:02:31

XLON

12005

128.76

518970104929551

15:02:32

XLON

2941

128.76

518970104929554

15:02:32

XLON

1495

128.76

518970104929555

15:02:34

XLON

2872

128.78

518970104929572

15:03:11

XLON

2769

128.78

518970104929687

15:03:31

XLON

3000

128.74

518970104929752

15:03:31

XLON

6161

128.74

518970104929753

15:03:31

XLON

2255

128.74

518970104929754

15:03:31

XLON

1495

128.74

518970104929755

15:03:31

XLON

1070

128.74

518970104929756

15:03:36

XLON

4152

128.74

518970104929784

15:03:36

XLON

8000

128.74

518970104929785

15:03:36

XLON

3000

128.74

518970104929786

15:03:36

XLON

469

128.74

518970104929787

15:03:38

XLON

3226

128.72

518970104929796

15:03:51

XLON

3000

128.72

518970104929834

15:03:51

XLON

2255

128.72

518970104929835

15:03:51

XLON

1495

128.72

518970104929836

15:03:51

XLON

1700

128.72

518970104929837

15:03:51

XLON

2889

128.72

518970104929838

15:03:56

XLON

1200

128.68

518970104929844

15:03:56

XLON

1556

128.68

518970104929845

15:04:22

XLON

3555

128.74

518970104929965

15:04:22

XLON

3000

128.74

518970104929966

15:04:22

XLON

1495

128.74

518970104929967

15:04:22

XLON

1597

128.74

518970104929968

15:04:27

XLON

3

128.74

518970104929969

15:04:27

XLON

2601

128.74

518970104929970

15:04:39

XLON

3000

128.74

518970104930044

15:04:39

XLON

98

128.74

518970104930045

15:05:01

XLON

966

128.74

518970104930142

15:05:01

XLON

1656

128.74

518970104930143

15:05:02

XLON

1344

128.74

518970104930146

15:05:02

XLON

1495

128.74

518970104930147

15:05:02

XLON

692

128.74

518970104930148

15:05:02

XLON

6000

128.74

518970104930149

15:05:02

XLON

2474

128.74

518970104930150

15:05:06

XLON

3000

128.74

518970104930162

15:05:06

XLON

776

128.74

518970104930163

15:05:20

XLON

1913

128.74

518970104930181

15:05:20

XLON

531

128.74

518970104930182

15:05:41

XLON

1495

128.74

518970104930273

15:05:41

XLON

3000

128.74

518970104930274

15:05:41

XLON

7510

128.74

518970104930275

15:05:47

XLON

1495

128.74

518970104930296

15:05:47

XLON

2891

128.74

518970104930297

15:05:52

XLON

2624

128.74

518970104930299

15:06:22

XLON

12005

128.74

518970104930419

15:06:23

XLON

2458

128.74

518970104930423

15:06:23

XLON

214

128.74

518970104930424

15:06:28

XLON

1068

128.74

518970104930441

15:06:28

XLON

1449

128.74

518970104930442

15:06:32

XLON

10258

128.72

518970104930461

15:07:07

XLON

1938

128.72

518970104930662

15:07:07

XLON

2255

128.72

518970104930663

15:07:07

XLON

6000

128.72

518970104930664

15:07:07

XLON

904

128.72

518970104930665

15:07:26

XLON

2104

128.70

518970104930751

15:07:26

XLON

9901

128.70

518970104930752

15:07:39

XLON

2507

128.68

518970104930862

15:08:09

XLON

9710

128.68

518970104931005

15:08:09

XLON

3000

128.68

518970104931006

15:08:34

XLON

1359

128.70

518970104931081

15:08:34

XLON

965

128.72

518970104931083

15:08:34

XLON

3000

128.72

518970104931084

15:08:34

XLON

2255

128.72

518970104931085

15:08:39

XLON

3000

128.70

518970104931116

15:08:39

XLON

45

128.70

518970104931117

15:09:10

XLON

8036

128.78

518970104931242

15:09:10

XLON

3000

128.78

518970104931244

15:09:10

XLON

1050

128.78

518970104931245

15:09:15

XLON

2255

128.76

518970104931277

15:09:15

XLON

3000

128.76

518970104931278

15:09:15

XLON

3625

128.76

518970104931279

15:09:15

XLON

1276

128.76

518970104931280

15:09:47

XLON

3000

128.74

518970104931356

15:09:50

XLON

6709

128.74

518970104931357

15:09:50

XLON

2296

128.74

518970104931358

15:09:54

XLON

2507

128.72

518970104931397

15:10:10

XLON

9496

128.74

518970104931469

15:10:10

XLON

2930

128.74

518970104931472

15:10:29

XLON

10684

128.76

518970104931514

15:11:08

XLON

3000

128.72

518970104931649

15:11:08

XLON

1495

128.72

518970104931650

15:11:10

XLON

5697

128.70

518970104931662

15:11:29

XLON

12005

128.72

518970104931756

15:11:30

XLON

328

128.72

518970104931759

15:11:30

XLON

1495

128.72

518970104931760

15:11:30

XLON

901

128.72

518970104931761

15:12:10

XLON

9502

128.72

518970104931941

15:12:25

XLON

12005

128.74

518970104932004

15:13:07

XLON

11800

128.74

518970104932139

15:13:07

XLON

3000

128.74

518970104932140

15:13:07

XLON

911

128.76

518970104932141

15:13:23

XLON

2741

128.76

518970104932189

15:13:28

XLON

5676

128.76

518970104932201

15:13:58

XLON

3000

128.78

518970104932312

15:13:58

XLON

136

128.78

518970104932313

15:14:03

XLON

3000

128.78

518970104932352

15:14:03

XLON

634

128.78

518970104932353

15:14:03

XLON

1393

128.78

518970104932354

15:14:03

XLON

1465

128.78

518970104932355

15:14:37

XLON

12005

128.84

518970104932527

15:14:37

XLON

942

128.84

518970104932533

15:14:37

XLON

3000

128.84

518970104932534

15:15:35

XLON

12005

128.88

518970104932706

15:15:35

XLON

2453

128.88

518970104932708

15:15:35

XLON

300

128.88

518970104932709

15:15:42

XLON

1549

128.88

518970104932732

15:15:42

XLON

3000

128.88

518970104932733

15:15:47

XLON

2751

128.88

518970104932742

15:15:52

XLON

1464

128.88

518970104932744

15:15:52

XLON

2610

128.88

518970104932745

15:16:00

XLON

1419

128.88

518970104932750

15:16:00

XLON

1495

128.88

518970104932751

15:16:11

XLON

3000

128.86

518970104932793

15:16:47

XLON

12005

128.90

518970104932880

15:16:47

XLON

2952

128.90

518970104932883

15:16:47

XLON

9053

128.90

518970104932884

15:16:52

XLON

1457

128.90

518970104932893

15:16:52

XLON

3000

128.90

518970104932894

15:17:05

XLON

1738

128.90

518970104932912

15:17:05

XLON

1495

128.90

518970104932913

15:17:05

XLON

793

128.90

518970104932914

15:17:05

XLON

2984

128.90

518970104932915

15:17:08

XLON

2873

128.88

518970104932927

15:17:32

XLON

1420

128.84

518970104933025

15:17:58

XLON

2936

128.84

518970104933077

15:18:03

XLON

876

128.84

518970104933082

15:18:03

XLON

1419

128.84

518970104933083

15:18:03

XLON

727

128.84

518970104933084

15:18:19

XLON

12005

128.84

518970104933151

15:18:40

XLON

1419

128.84

518970104933206

15:18:47

XLON

223

128.86

518970104933266

15:20:16

XLON

1419

128.90

518970104933528

15:20:16

XLON

1495

128.90

518970104933529

15:20:24

XLON

3000

128.90

518970104933555

15:20:24

XLON

1495

128.90

518970104933556

15:20:30

XLON

1550

128.90

518970104933564

15:20:30

XLON

1520

128.90

518970104933565

15:20:30

XLON

1495

128.90

518970104933566

15:20:30

XLON

3000

128.90

518970104933567

15:20:31

XLON

12005

128.88

518970104933573

15:20:49

XLON

6081

128.90

518970104933607

15:20:49

XLON

3000

128.90

518970104933608

15:20:49

XLON

2255

128.90

518970104933609

15:20:49

XLON

669

128.90

518970104933610

15:20:52

XLON

12005

128.88

518970104933615

15:21:07

XLON

12005

128.88

518970104933656

15:21:40

XLON

3000

128.92

518970104933813

15:21:40

XLON

1495

128.92

518970104933814

15:22:00

XLON

12005

128.92

518970104933855

15:22:01

XLON

1495

128.92

518970104933859

15:22:03

XLON

12005

128.90

518970104933869

15:22:06

XLON

1495

128.90

518970104933874

15:22:06

XLON

1024

128.90

518970104933875

15:22:06

XLON

1484

128.90

518970104933876

15:22:06

XLON

1500

128.90

518970104933877

15:22:06

XLON

2576

128.90

518970104933878

15:22:11

XLON

1446

128.90

518970104933897

15:22:11

XLON

1066

128.90

518970104933898

15:22:21

XLON

7167

128.90

518970104933950

15:22:21

XLON

2949

128.90

518970104933952

15:22:21

XLON

1495

128.90

518970104933953

15:23:37

XLON

3000

128.92

518970104934231

15:23:37

XLON

1495

128.92

518970104934232

15:23:41

XLON

12005

128.90

518970104934256

15:24:20

XLON

12005

129.02

518970104934429

15:24:24

XLON

180

129.04

518970104934443

15:24:24

XLON

1869

129.04

518970104934444

15:24:24

XLON

1649

129.04

518970104934445

15:24:29

XLON

3818

129.06

518970104934457

15:24:29

XLON

1171

129.06

518970104934458

15:24:29

XLON

1675

129.06

518970104934459

15:24:29

XLON

2060

129.06

518970104934460

15:24:29

XLON

3836

129.06

518970104934461

15:24:29

XLON

799

129.06

518970104934462

15:24:31

XLON

10057

129.04

518970104934480

15:24:56

XLON

719

129.04

518970104934547

15:24:56

XLON

7776

129.04

518970104934548

15:24:56

XLON

3510

129.04

518970104934549

15:25:35

XLON

12005

129.12

518970104934645

15:25:40

XLON

1869

129.12

518970104934671

15:25:40

XLON

801

129.12

518970104934672

15:25:54

XLON

1420

129.10

518970104934704

15:25:54

XLON

2255

129.10

518970104934705

15:26:02

XLON

5947

129.14

518970104934719

15:26:02

XLON

2454

129.14

518970104934722

15:26:02

XLON

2255

129.14

518970104934723

15:26:02

XLON

3366

129.14

518970104934724

15:26:21

XLON

1419

129.14

518970104934768

15:26:21

XLON

1480

129.14

518970104934769

15:26:30

XLON

3000

129.16

518970104934810

15:26:30

XLON

169

129.16

518970104934811

15:26:41

XLON

3000

129.16

518970104934826

15:26:41

XLON

1869

129.16

518970104934827

15:26:41

XLON

1869

129.18

518970104934828

15:26:41

XLON

3000

129.18

518970104934829

15:26:41

XLON

682

129.18

518970104934830

15:27:09

XLON

1342

129.12

518970104934942

15:27:09

XLON

10166

129.12

518970104934943

15:27:36

XLON

2900

129.12

518970104935018

15:27:36

XLON

5614

129.12

518970104935019

15:27:36

XLON

3491

129.12

518970104935020

15:28:21

XLON

12005

129.12

518970104935158

15:28:21

XLON

2503

129.12

518970104935164

15:28:21

XLON

2255

129.12

518970104935165

15:28:21

XLON

3000

129.12

518970104935166

15:28:21

XLON

2456

129.12

518970104935167

15:28:26

XLON

150

129.10

518970104935182

15:28:26

XLON

2496

129.10

518970104935183

15:28:26

XLON

663

129.10

518970104935184

15:28:50

XLON

2681

129.10

518970104935244

15:28:50

XLON

1213

129.10

518970104935245

15:29:16

XLON

3000

129.14

518970104935335

15:29:16

XLON

2519

129.14

518970104935336

15:29:16

XLON

2255

129.14

518970104935337

15:29:16

XLON

1266

129.14

518970104935338

15:29:21

XLON

665

129.14

518970104935345

15:29:21

XLON

1491

129.14

518970104935346

15:29:21

XLON

2113

129.14

518970104935347

15:29:42

XLON

2438

129.18

518970104935399

15:29:42

XLON

3000

129.18

518970104935400

15:29:42

XLON

1195

129.18

518970104935401

15:29:45

XLON

10310

129.14

518970104935405

15:30:02

XLON

12005

129.14

518970104935477

15:30:11

XLON

1420

129.14

518970104935509

15:30:11

XLON

992

129.14

518970104935510

15:30:37

XLON

10022

129.14

518970104935621

15:31:08

XLON

1152

129.12

518970104935742

15:31:08

XLON

619

129.12

518970104935743

15:31:08

XLON

1972

129.12

518970104935744

15:31:13

XLON

1546

129.12

518970104935787

15:31:40

XLON

12005

129.14

518970104935871

15:31:40

XLON

2707

129.14

518970104935873

15:31:57

XLON

3000

129.22

518970104935970

15:31:57

XLON

1869

129.22

518970104935971

15:31:57

XLON

1354

129.22

518970104935972

15:32:00

XLON

9868

129.18

518970104935998

15:32:33

XLON

12005

129.16

518970104936136

15:33:12

XLON

11595

129.18

518970104936271

15:33:36

XLON

3000

129.18

518970104936371

15:33:36

XLON

1869

129.18

518970104936372

15:33:36

XLON

2147

129.18

518970104936373

15:34:07

XLON

1869

129.26

518970104936469

15:34:07

XLON

6569

129.28

518970104936470

15:34:07

XLON

208

129.28

518970104936471

15:34:07

XLON

4827

129.28

518970104936472

15:34:07

XLON

3000

129.28

518970104936473

15:34:07

XLON

1286

129.28

518970104936474

15:34:30

XLON

12005

129.22

518970104936612

15:35:01

XLON

666

129.20

518970104936700

15:35:01

XLON

1869

129.20

518970104936701

15:35:06

XLON

1869

129.24

518970104936719

15:35:06

XLON

3000

129.24

518970104936720

15:35:06

XLON

2255

129.24

518970104936721

15:35:06

XLON

3372

129.24

518970104936722

15:35:29

XLON

1869

129.24

518970104936826

15:35:29

XLON

2415

129.24

518970104936827

15:35:41

XLON

446

129.24

518970104936893

15:35:41

XLON

5403

129.24

518970104936894

15:35:58

XLON

1879

129.24

518970104936935

15:35:58

XLON

1419

129.24

518970104936936

15:35:58

XLON

1071

129.24

518970104936937

15:36:19

XLON

3000

129.28

518970104937033

15:36:19

XLON

3093

129.28

518970104937034

15:36:30

XLON

3000

129.28

518970104937110

15:36:30

XLON

1166

129.28

518970104937111

15:37:19

XLON

12005

129.30

518970104937251

15:37:23

XLON

3000

129.30

518970104937277

15:37:23

XLON

2650

129.30

518970104937278

15:37:23

XLON

2220

129.30

518970104937279

15:37:23

XLON

1052

129.30

518970104937280

15:37:29

XLON

2703

129.30

518970104937317

15:37:47

XLON

2933

129.30

518970104937352

15:37:53

XLON

3000

129.28

518970104937367

15:37:53

XLON

67

129.30

518970104937368

15:37:53

XLON

1590

129.30

518970104937369

15:37:53

XLON

2843

129.30

518970104937370

15:37:53

XLON

2255

129.30

518970104937371

15:37:53

XLON

1767

129.30

518970104937372

15:38:02

XLON

1561

129.30

518970104937383

15:38:07

XLON

6007

129.30

518970104937409

15:38:22

XLON

1703

129.30

518970104937445

15:38:22

XLON

1869

129.30

518970104937446

15:38:31

XLON

2136

129.30

518970104937470

15:38:31

XLON

2185

129.30

518970104937471

15:38:48

XLON

2609

129.34

518970104937512

15:38:48

XLON

142

129.34

518970104937513

15:39:03

XLON

1419

129.36

518970104937569

15:39:03

XLON

1334

129.36

518970104937570

15:39:34

XLON

1533

129.34

518970104937667

15:39:34

XLON

3000

129.34

518970104937668

15:39:49

XLON

3000

129.34

518970104937710

15:39:53

XLON

12005

129.32

518970104937728

15:39:59

XLON

10624

129.32

518970104937776

15:39:59

XLON

1381

129.32

518970104937777

15:40:09

XLON

2783

129.32

518970104937824

15:40:20

XLON

12005

129.32

518970104937850

15:40:24

XLON

2622

129.30

518970104937876

15:40:52

XLON

3000

129.20

518970104938187

15:40:52

XLON

1869

129.20

518970104938188

15:40:52

XLON

3512

129.22

518970104938189

15:40:59

XLON

2755

129.20

518970104938288

15:41:26

XLON

81

129.22

518970104938455

15:41:26

XLON

1000

129.22

518970104938456

15:41:26

XLON

2000

129.22

518970104938457

15:41:26

XLON

940

129.22

518970104938458

15:41:26

XLON

3060

129.22

518970104938459

15:41:27

XLON

3180

129.22

518970104938460

15:41:58

XLON

624

129.22

518970104938520

15:42:07

XLON

158

129.24

518970104938562

15:42:11

XLON

11306

129.26

518970104938577

15:42:25

XLON

1500

129.22

518970104938756

15:42:25

XLON

1869

129.22

518970104938757

15:42:25

XLON

3000

129.22

518970104938758

15:42:25

XLON

1298

129.22

518970104938759

15:42:35

XLON

2913

129.26

518970104938780

15:42:56

XLON

316

129.24

518970104938824

15:42:56

XLON

11689

129.24

518970104938825

15:43:28

XLON

4440

129.28

518970104939104

15:43:28

XLON

7565

129.28

518970104939105

15:43:28

XLON

3031

129.28

518970104939111

15:44:00

XLON

5197

129.30

518970104939240

15:44:00

XLON

1869

129.30

518970104939241

15:44:00

XLON

3000

129.30

518970104939242

15:44:00

XLON

694

129.30

518970104939243

15:44:00

XLON

542

129.30

518970104939244

15:44:29

XLON

11025

129.30

518970104939301

15:44:32

XLON

2436

129.30

518970104939313

15:45:00

XLON

9800

129.26

518970104939476

15:45:04

XLON

603

129.26

518970104939499

15:45:04

XLON

1464

129.26

518970104939500

15:45:04

XLON

366

129.26

518970104939501

15:45:34

XLON

1457

129.26

518970104939611

15:45:34

XLON

1479

129.26

518970104939612

15:45:34

XLON

2633

129.26

518970104939613

15:45:34

XLON

459

129.26

518970104939614

15:45:37

XLON

3364

129.26

518970104939643

15:46:05

XLON

1100

129.26

518970104939829

15:46:05

XLON

1869

129.26

518970104939830

15:46:05

XLON

1152

129.26

518970104939831

15:46:18

XLON

2076

129.28

518970104939922

15:46:18

XLON

3000

129.28

518970104939923

15:46:34

XLON

12005

129.32

518970104939975

15:46:48

XLON

2778

129.34

518970104940016

15:47:06

XLON

3000

129.32

518970104940082

15:47:06

XLON

1500

129.32

518970104940083

15:47:06

XLON

1869

129.32

518970104940084

15:47:06

XLON

535

129.32

518970104940085

15:47:06

XLON

1445

129.32

518970104940086

15:47:06

XLON

3964

129.32

518970104940087

15:47:06

XLON

772

129.32

518970104940088

15:47:36

XLON

2182

129.34

518970104940211

15:47:36

XLON

1665

129.34

518970104940212

15:47:43

XLON

1505

129.34

518970104940226

15:47:43

XLON

1087

129.34

518970104940227

15:47:48

XLON

1453

129.36

518970104940232

15:47:48

XLON

2060

129.36

518970104940233

15:47:48

XLON

2173

129.36

518970104940234

15:47:48

XLON

249

129.36

518970104940235

15:48:10

XLON

3000

129.34

518970104940272

15:48:10

XLON

1784

129.34

518970104940273

15:48:25

XLON

1

129.36

518970104940312

15:48:32

XLON

3000

129.38

518970104940343

15:48:32

XLON

119

129.38

518970104940344

15:48:36

XLON

169

129.38

518970104940366

15:48:44

XLON

12005

129.38

518970104940389

15:49:02

XLON

2940

129.38

518970104940434

15:49:11

XLON

1210

129.34

518970104940477

15:49:11

XLON

2798

129.36

518970104940478

15:49:22

XLON

2679

129.34

518970104940620

15:49:25

XLON

1101

129.30

518970104940713

15:49:25

XLON

3880

129.30

518970104940714

15:50:06

XLON

3000

129.44

518970104940916

15:50:06

XLON

1477

129.44

518970104940917

15:50:06

XLON

1869

129.44

518970104940918

15:50:11

XLON

3000

129.44

518970104940952

15:50:11

XLON

1500

129.44

518970104940953

15:50:11

XLON

1842

129.44

518970104940954

15:50:16

XLON

11235

129.42

518970104940978

15:50:17

XLON

3000

129.44

518970104940979

15:50:17

XLON

1500

129.44

518970104940980

15:50:17

XLON

1283

129.44

518970104940981

15:51:37

XLON

6353

129.46

518970104941211

15:51:43

XLON

3000

129.46

518970104941236

15:51:43

XLON

1869

129.46

518970104941237

15:51:43

XLON

1500

129.46

518970104941238

15:51:48

XLON

1618

129.48

518970104941242

15:51:48

XLON

2034

129.48

518970104941243

15:51:48

XLON

1463

129.48

518970104941244

15:51:48

XLON

1920

129.48

518970104941245

15:51:53

XLON

6482

129.48

518970104941258

15:51:53

XLON

2067

129.48

518970104941259

15:51:53

XLON

1869

129.48

518970104941260

15:51:53

XLON

593

129.48

518970104941261

15:52:35

XLON

11382

129.58

518970104941513

15:53:00

XLON

12005

129.46

518970104941578

15:53:02

XLON

2641

129.48

518970104941590

15:54:00

XLON

3000

129.50

518970104941867

15:54:00

XLON

1869

129.50

518970104941868

15:54:13

XLON

1429

129.52

518970104941971

15:54:13

XLON

2650

129.52

518970104941972

15:54:18

XLON

700

129.52

518970104941998

15:54:18

XLON

80

129.52

518970104941999

15:54:18

XLON

1869

129.52

518970104942000

15:54:18

XLON

132

129.52

518970104942001

15:54:20

XLON

9661

129.50

518970104942007

15:54:41

XLON

653

129.46

518970104942062

15:54:43

XLON

11352

129.46

518970104942063

15:54:59

XLON

2300

129.46

518970104942117

15:54:59

XLON

342

129.46

518970104942118

15:55:33

XLON

2772

129.44

518970104942281

15:55:54

XLON

3000

129.46

518970104942347

15:55:54

XLON

73

129.46

518970104942348

15:55:59

XLON

3000

129.46

518970104942364

15:56:00

XLON

64

129.44

518970104942371

15:56:00

XLON

11941

129.44

518970104942372

15:56:04

XLON

2753

129.44

518970104942375

15:56:17

XLON

7011

129.40

518970104942464

15:56:17

XLON

4994

129.40

518970104942465

15:56:46

XLON

2004

129.42

518970104942785

15:56:51

XLON

9131

129.48

518970104942896

15:57:46

XLON

1927

129.62

518970104943129

15:57:56

XLON

3000

129.62

518970104943145

15:57:56

XLON

1639

129.62

518970104943146

15:58:01

XLON

3000

129.62

518970104943151

15:58:01

XLON

842

129.62

518970104943152

15:58:01

XLON

36

129.62

518970104943153

15:58:04

XLON

723

129.58

518970104943162

15:58:04

XLON

11282

129.58

518970104943163

15:58:07

XLON

1419

129.56

518970104943183

15:58:07

XLON

749

129.56

518970104943184

15:58:07

XLON

407

129.56

518970104943185

15:58:28

XLON

3000

129.52

518970104943289

15:58:48

XLON

3000

129.52

518970104943349

15:58:48

XLON

2846

129.52

518970104943350

15:58:48

XLON

2255

129.52

518970104943351

15:58:50

XLON

6163

129.52

518970104943364

15:59:00

XLON

3000

129.52

518970104943407

15:59:00

XLON

2255

129.52

518970104943408

15:59:19

XLON

2255

129.52

518970104943520

15:59:19

XLON

1869

129.52

518970104943521

15:59:19

XLON

2255

129.52

518970104943513

15:59:19

XLON

3000

129.52

518970104943514

15:59:31

XLON

2255

129.52

518970104943868

15:59:31

XLON

1869

129.52

518970104943869

15:59:51

XLON

1869

129.60

518970104944000

15:59:51

XLON

286

129.60

518970104944001

15:59:51

XLON

1992

129.62

518970104943988

15:59:51

XLON

3696

129.62

518970104943989

15:59:51

XLON

1869

129.62

518970104943990

15:59:51

XLON

2255

129.62

518970104943991

 

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
 
 
POSSSAFMAEESELL
UK 100

Latest directors dealings