Information  X 
Enter a valid email address

Vodafone Group Plc (VOD)

  Print          Annual reports

Friday 22 October, 2021

Vodafone Group Plc

Transaction in Own Shares

RNS Number : 0182Q
Vodafone Group Plc
22 October 2021
 

22 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:

22 October 2021

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

5,707,176

Highest price paid per share (pence):

111.36

Lowest price paid per share (pence):

110.16

Volume weighted average price paid per share (pence):

110.68


Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,379,146,086 of its ordinary shares in treasury and has 27,438,443,932 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 22 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 22 October 2021 is set out below. 

Schedule of purchases - aggregate information

Trading venue

Volume weighted average price (pence per share)

Aggregated volume

XLON

110.68

5,707,176

 

Schedule of purchases - individual transactions

Transaction Time

Trading Venue

Number of Shares

Price Per Share (GBP)

Transaction Reference Number

08:36:33

XLON

3417

110.62

415066247666545

08:39:09

XLON

2466

110.70

415066247667100

08:40:28

XLON

2900

110.82

415066247667221

08:40:28

XLON

1914

110.82

415066247667222

08:40:28

XLON

1037

110.82

415066247667223

08:40:28

XLON

548

110.82

415066247667224

08:40:33

XLON

1063

110.82

415066247667246

08:40:44

XLON

11896

110.80

415066247667283

08:40:44

XLON

1190

110.80

415066247667285

08:40:44

XLON

3000

110.82

415066247667286

08:40:44

XLON

1980

110.82

415066247667287

08:40:44

XLON

6266

110.82

415066247667288

08:41:32

XLON

1126

110.80

415066247667361

08:41:32

XLON

10979

110.80

415066247667362

08:41:53

XLON

3553

110.78

415066247667393

08:41:53

XLON

1751

110.78

415066247667394

08:43:05

XLON

1205

110.80

415066247667491

08:43:05

XLON

3363

110.80

415066247667492

08:43:10

XLON

2285

110.80

415066247667497

08:43:10

XLON

590

110.80

415066247667498

08:43:26

XLON

9334

110.78

415066247667517

08:43:26

XLON

4043

110.78

415066247667518

08:43:47

XLON

466

110.74

415066247667566

08:43:47

XLON

3041

110.74

415066247667567

08:44:24

XLON

1

110.78

415066247667632

08:45:14

XLON

2273

110.78

415066247667693

08:45:14

XLON

5246

110.78

415066247667694

08:45:14

XLON

4488

110.78

415066247667695

08:45:14

XLON

577

110.78

415066247667696

08:45:29

XLON

10693

110.80

415066247667724

08:45:29

XLON

2146

110.80

415066247667725

08:46:13

XLON

1135

110.86

415066247667820

08:46:13

XLON

12124

110.86

415066247667821

08:47:09

XLON

4411

110.84

415066247667884

08:47:09

XLON

3000

110.84

415066247667895

08:47:09

XLON

3685

110.84

415066247667896

08:47:09

XLON

263

110.84

415066247667899

08:47:10

XLON

851

110.82

415066247667904

08:47:10

XLON

908

110.82

415066247667905

08:47:10

XLON

1241

110.82

415066247667906

08:47:25

XLON

3086

110.80

415066247667958

08:47:49

XLON

2925

110.78

415066247667995

08:48:38

XLON

7107

110.82

415066247668062

08:49:01

XLON

346

110.80

415066247668092

08:49:01

XLON

839

110.80

415066247668093

08:49:01

XLON

1649

110.80

415066247668094

08:49:28

XLON

4419

110.80

415066247668146

08:50:06

XLON

4409

110.80

415066247668174

08:50:30

XLON

2780

110.80

415066247668206

08:52:00

XLON

2881

110.82

415066247668344

08:52:00

XLON

3300

110.82

415066247668345

08:52:00

XLON

3000

110.82

415066247668346

08:52:00

XLON

1200

110.82

415066247668347

08:52:00

XLON

3216

110.82

415066247668348

08:52:24

XLON

5796

110.78

415066247668363

08:52:24

XLON

1405

110.78

415066247668364

08:52:24

XLON

3000

110.78

415066247668365

08:52:24

XLON

478

110.80

415066247668366

08:52:39

XLON

3326

110.76

415066247668376

08:52:39

XLON

3000

110.76

415066247668378

08:52:39

XLON

450

110.76

415066247668379

08:54:13

XLON

3274

110.86

415066247668533

08:54:13

XLON

3000

110.86

415066247668534

08:54:13

XLON

1434

110.86

415066247668535

08:54:13

XLON

1567

110.86

415066247668536

08:55:00

XLON

7310

110.84

415066247668627

08:55:00

XLON

2927

110.86

415066247668635

08:55:18

XLON

4753

110.82

415066247668676

08:56:45

XLON

2817

110.90

415066247668778

08:57:03

XLON

2776

110.90

415066247668812

08:58:04

XLON

13809

110.86

415066247668902

08:58:04

XLON

1495

110.86

415066247668903

08:58:04

XLON

3000

110.86

415066247668904

08:58:04

XLON

3000

110.88

415066247668905

08:58:04

XLON

569

110.88

415066247668906

08:58:04

XLON

4497

110.88

415066247668907

08:59:42

XLON

5511

110.84

415066247669133

09:00:00

XLON

9215

110.86

415066247669157

09:00:38

XLON

3832

110.84

415066247669292

09:00:39

XLON

5249

110.84

415066247669297

09:00:48

XLON

3299

110.82

415066247669316

09:01:53

XLON

6501

110.76

415066247669455

09:01:56

XLON

5860

110.76

415066247669483

09:02:33

XLON

3108

110.74

415066247669549

09:02:33

XLON

1641

110.74

415066247669550

09:02:33

XLON

2244

110.74

415066247669551

09:04:00

XLON

3282

110.76

415066247669691

09:04:00

XLON

1882

110.78

415066247669694

09:04:03

XLON

1877

110.78

415066247669697

09:04:49

XLON

2054

110.80

415066247669766

09:04:54

XLON

2

110.80

415066247669784

09:05:21

XLON

2200

110.80

415066247669805

09:05:21

XLON

2240

110.80

415066247669806

09:05:21

XLON

3175

110.80

415066247669807

09:05:21

XLON

5557

110.78

415066247669814

09:05:22

XLON

3000

110.78

415066247669815

09:05:44

XLON

3300

110.84

415066247669839

09:05:44

XLON

2104

110.84

415066247669840

09:05:52

XLON

4014

110.78

415066247669864

09:05:52

XLON

7231

110.82

415066247669862

09:08:02

XLON

7777

110.86

415066247670123

09:08:02

XLON

10058

110.86

415066247670126

09:08:02

XLON

2298

110.86

415066247670127

09:08:31

XLON

2848

110.88

415066247670222

09:08:44

XLON

1885

110.88

415066247670268

09:08:44

XLON

1402

110.88

415066247670269

09:09:36

XLON

2879

110.86

415066247670397

09:09:36

XLON

5119

110.86

415066247670400

09:10:41

XLON

6295

110.90

415066247670511

09:12:15

XLON

1043

110.96

415066247670666

09:14:00

XLON

12438

110.94

415066247670832

09:14:01

XLON

3000

110.94

415066247670833

09:15:24

XLON

2300

110.90

415066247671026

09:15:24

XLON

1752

110.90

415066247671027

09:15:24

XLON

3000

110.90

415066247671028

09:15:24

XLON

1556

110.90

415066247671029

09:15:24

XLON

3300

110.92

415066247671030

09:15:24

XLON

2178

110.92

415066247671031

09:15:24

XLON

3000

110.92

415066247671032

09:15:24

XLON

240

110.92

415066247671033

09:15:24

XLON

1200

110.92

415066247671034

09:15:24

XLON

2599

110.92

415066247671035

09:15:24

XLON

9292

110.88

415066247671036

09:15:51

XLON

1536

110.86

415066247671085

09:15:51

XLON

2195

110.86

415066247671086

09:18:27

XLON

425

110.82

415066247671349

09:20:02

XLON

470

110.84

415066247671510

09:20:20

XLON

6780

110.82

415066247671575

09:20:20

XLON

262

110.84

415066247671579

09:20:20

XLON

3000

110.84

415066247671580

09:20:20

XLON

8328

110.84

415066247671581

09:20:20

XLON

8110

110.84

415066247671582

09:20:25

XLON

2902

110.82

415066247671584

09:20:45

XLON

1881

110.78

415066247671602

09:20:45

XLON

3000

110.78

415066247671603

09:20:45

XLON

4400

110.78

415066247671604

09:21:09

XLON

8658

110.76

415066247671627

09:21:09

XLON

2200

110.76

415066247671628

09:21:09

XLON

1150

110.76

415066247671629

09:21:09

XLON

970

110.76

415066247671630

09:22:21

XLON

3090

110.68

415066247671756

09:22:39

XLON

2975

110.68

415066247671799

09:23:18

XLON

7932

110.68

415066247671851

09:23:18

XLON

5783

110.68

415066247671853

09:24:04

XLON

4342

110.70

415066247671955

09:24:33

XLON

3393

110.74

415066247672063

09:24:34

XLON

3510

110.72

415066247672068

09:26:51

XLON

3000

110.82

415066247672331

09:28:06

XLON

3000

110.80

415066247672569

09:28:11

XLON

2252

110.80

415066247672582

09:28:11

XLON

12374

110.78

415066247672585

09:28:11

XLON

2500

110.78

415066247672587

09:28:11

XLON

3000

110.78

415066247672588

09:29:09

XLON

3000

110.80

415066247672745

09:29:14

XLON

13759

110.78

415066247672755

09:30:10

XLON

869

110.74

415066247672837

09:30:10

XLON

2370

110.74

415066247672838

09:30:30

XLON

5136

110.70

415066247672886

09:30:58

XLON

6843

110.70

415066247672954

09:32:03

XLON

2788

110.64

415066247673144

09:33:08

XLON

2101

110.68

415066247673275

09:33:08

XLON

10080

110.68

415066247673276

09:33:08

XLON

3363

110.66

415066247673278

09:33:53

XLON

1064

110.66

415066247673340

09:33:53

XLON

3000

110.66

415066247673341

09:35:13

XLON

6344

110.68

415066247673496

09:35:13

XLON

77

110.68

415066247673497

09:35:13

XLON

6703

110.68

415066247673498

09:37:40

XLON

9596

110.72

415066247673738

09:38:58

XLON

3000

110.74

415066247673908

09:38:58

XLON

11385

110.74

415066247673905

09:39:08

XLON

9119

110.74

415066247673945

09:39:30

XLON

5594

110.74

415066247673969

09:41:04

XLON

2783

110.74

415066247674089

09:41:04

XLON

2843

110.74

415066247674086

09:41:28

XLON

4541

110.72

415066247674111

09:41:28

XLON

3027

110.72

415066247674114

09:42:18

XLON

4621

110.72

415066247674200

09:44:05

XLON

5721

110.78

415066247674333

09:44:05

XLON

4742

110.78

415066247674334

09:45:41

XLON

6533

110.76

415066247674558

09:45:41

XLON

3000

110.76

415066247674560

09:45:41

XLON

1838

110.76

415066247674561

09:47:52

XLON

5690

110.80

415066247674731

09:47:52

XLON

2235

110.82

415066247674736

09:47:52

XLON

1230

110.82

415066247674737

09:47:52

XLON

479

110.82

415066247674738

09:48:38

XLON

1558

110.80

415066247674805

09:49:48

XLON

4248

110.80

415066247674932

09:49:48

XLON

2900

110.80

415066247674934

09:49:48

XLON

3000

110.80

415066247674935

09:49:48

XLON

1995

110.80

415066247674936

09:50:13

XLON

6510

110.78

415066247674956

09:50:13

XLON

723

110.78

415066247674957

09:51:13

XLON

3744

110.78

415066247675050

09:51:13

XLON

3300

110.78

415066247675052

09:51:13

XLON

2178

110.78

415066247675053

09:51:13

XLON

1689

110.78

415066247675054

09:54:48

XLON

2308

110.82

415066247675325

09:54:48

XLON

9530

110.82

415066247675326

09:54:48

XLON

296

110.82

415066247675327

09:54:48

XLON

2763

110.82

415066247675330

09:55:26

XLON

4045

110.80

415066247675405

09:55:28

XLON

930

110.80

415066247675407

09:55:29

XLON

3317

110.80

415066247675408

09:56:58

XLON

6030

110.80

415066247675521

09:56:58

XLON

4568

110.80

415066247675523

09:56:58

XLON

3000

110.80

415066247675524

09:56:58

XLON

24

110.80

415066247675525

09:57:08

XLON

4568

110.76

415066247675536

09:57:55

XLON

504

110.74

415066247675615

09:57:55

XLON

3364

110.74

415066247675616

09:57:55

XLON

42

110.74

415066247675617

09:58:48

XLON

4188

110.72

415066247675662

09:58:48

XLON

3300

110.72

415066247675666

09:58:48

XLON

976

110.72

415066247675667

09:59:09

XLON

78

110.72

415066247675746

10:02:04

XLON

3089

110.72

415066247675915

10:02:04

XLON

1499

110.72

415066247675918

10:02:40

XLON

12778

110.68

415066247676019

10:04:30

XLON

940

110.68

415066247676130

10:05:05

XLON

1756

110.70

415066247676214

10:05:15

XLON

11778

110.70

415066247676226

10:06:57

XLON

3300

110.70

415066247676317

10:07:02

XLON

2180

110.70

415066247676323

10:07:02

XLON

1230

110.70

415066247676324

10:07:02

XLON

3951

110.70

415066247676325

10:07:05

XLON

1325

110.70

415066247676336

10:07:05

XLON

1387

110.70

415066247676337

10:07:05

XLON

7462

110.70

415066247676338

10:07:05

XLON

3000

110.70

415066247676339

10:07:05

XLON

1028

110.70

415066247676340

10:07:05

XLON

6293

110.68

415066247676342

10:07:05

XLON

4455

110.68

415066247676343

10:07:15

XLON

2687

110.68

415066247676375

10:07:15

XLON

3000

110.68

415066247676376

10:08:04

XLON

3000

110.72

415066247676453

10:08:09

XLON

3288

110.72

415066247676468

10:08:23

XLON

334

110.70

415066247676491

10:08:23

XLON

2527

110.70

415066247676492

10:08:23

XLON

967

110.70

415066247676493

10:11:22

XLON

3410

110.74

415066247676658

10:11:22

XLON

2945

110.74

415066247676661

10:13:13

XLON

11048

110.72

415066247676854

10:13:13

XLON

3000

110.74

415066247676860

10:13:13

XLON

11276

110.74

415066247676861

10:13:13

XLON

1238

110.76

415066247676862

10:13:13

XLON

583

110.76

415066247676863

10:13:13

XLON

3000

110.74

415066247676866

10:13:13

XLON

4379

110.74

415066247676867

10:13:24

XLON

4887

110.68

415066247676897

10:13:24

XLON

4754

110.72

415066247676893

10:15:14

XLON

1255

110.64

415066247677061

10:15:14

XLON

3561

110.64

415066247677062

10:16:34

XLON

2259

110.68

415066247677166

10:16:34

XLON

3300

110.68

415066247677165

10:16:39

XLON

1848

110.68

415066247677171

10:16:49

XLON

4211

110.68

415066247677182

10:16:49

XLON

9462

110.68

415066247677194

10:18:15

XLON

2847

110.70

415066247677306

10:18:32

XLON

2347

110.70

415066247677333

10:18:32

XLON

500

110.70

415066247677334

10:18:49

XLON

2500

110.70

415066247677348

10:18:49

XLON

348

110.70

415066247677349

10:19:06

XLON

2849

110.70

415066247677377

10:19:18

XLON

1919

110.70

415066247677391

10:19:18

XLON

952

110.70

415066247677392

10:19:35

XLON

2048

110.70

415066247677400

10:19:35

XLON

802

110.70

415066247677401

10:19:52

XLON

638

110.70

415066247677407

10:19:52

XLON

2213

110.70

415066247677408

10:20:10

XLON

2852

110.70

415066247677428

10:20:23

XLON

2816

110.70

415066247677438

10:20:41

XLON

184

110.70

415066247677478

10:20:41

XLON

2598

110.70

415066247677479

10:20:59

XLON

2592

110.70

415066247677502

10:20:59

XLON

190

110.70

415066247677503

10:21:17

XLON

2783

110.70

415066247677516

10:21:17

XLON

12349

110.66

415066247677518

10:21:17

XLON

1362

110.66

415066247677519

10:22:33

XLON

3857

110.54

415066247677591

10:23:09

XLON

7767

110.52

415066247677641

10:24:07

XLON

1669

110.50

415066247677730

10:24:07

XLON

3657

110.50

415066247677731

10:24:16

XLON

7967

110.50

415066247677744

10:24:50

XLON

2769

110.46

415066247677842

10:25:42

XLON

4440

110.50

415066247678016

10:29:04

XLON

8080

110.56

415066247678455

10:29:04

XLON

3300

110.56

415066247678458

10:29:04

XLON

3000

110.56

415066247678459

10:29:04

XLON

827

110.56

415066247678460

10:29:31

XLON

1125

110.56

415066247678500

10:29:31

XLON

5852

110.56

415066247678501

10:29:31

XLON

7746

110.56

415066247678499

10:30:17

XLON

4383

110.52

415066247678585

10:30:17

XLON

1396

110.52

415066247678586

10:30:19

XLON

5960

110.54

415066247678599

10:31:43

XLON

9273

110.56

415066247678676

10:32:02

XLON

1331

110.56

415066247678722

10:32:02

XLON

2563

110.56

415066247678723

10:32:02

XLON

2918

110.56

415066247678724

10:36:15

XLON

3693

110.50

415066247679043

10:37:48

XLON

608

110.52

415066247679187

10:37:48

XLON

8706

110.52

415066247679188

10:43:04

XLON

13127

110.44

415066247679669

10:44:39

XLON

3205

110.40

415066247679766

10:44:52

XLON

3054

110.38

415066247679777

10:48:00

XLON

9350

110.36

415066247680008

10:48:00

XLON

986

110.36

415066247680009

10:51:39

XLON

3631

110.30

415066247680200

10:53:14

XLON

808

110.30

415066247680325

10:53:14

XLON

3000

110.30

415066247680326

10:53:14

XLON

409

110.30

415066247680327

10:53:16

XLON

3000

110.30

415066247680328

10:53:19

XLON

3000

110.30

415066247680329

10:55:39

XLON

3175

110.32

415066247680454

10:55:39

XLON

3000

110.32

415066247680455

10:55:39

XLON

1017

110.32

415066247680456

10:56:55

XLON

4082

110.28

415066247680629

10:58:04

XLON

13555

110.32

415066247680729

10:58:26

XLON

4638

110.32

415066247680753

11:00:34

XLON

7754

110.32

415066247680932

11:07:12

XLON

2579

110.38

415066247681419

11:07:12

XLON

2233

110.38

415066247681420

11:07:12

XLON

1260

110.38

415066247681421

11:08:27

XLON

311

110.36

415066247681470

11:08:27

XLON

233

110.38

415066247681471

11:08:27

XLON

2656

110.38

415066247681472

11:13:00

XLON

1200

110.44

415066247681998

11:13:00

XLON

3000

110.44

415066247681999

11:13:05

XLON

2356

110.44

415066247682006

11:13:05

XLON

1072

110.44

415066247682007

11:13:19

XLON

8634

110.42

415066247682108

11:15:38

XLON

3400

110.38

415066247682430

11:18:23

XLON

10384

110.40

415066247682669

11:18:23

XLON

3000

110.40

415066247682670

11:19:00

XLON

10568

110.40

415066247682726

11:24:07

XLON

260

110.38

415066247683165

11:24:08

XLON

895

110.38

415066247683171

11:24:08

XLON

2256

110.38

415066247683172

11:24:30

XLON

3000

110.38

415066247683196

11:24:30

XLON

1200

110.38

415066247683197

11:24:30

XLON

1200

110.38

415066247683198

11:24:30

XLON

922

110.38

415066247683199

11:24:35

XLON

1383

110.38

415066247683203

11:24:35

XLON

3000

110.38

415066247683204

11:25:03

XLON

2938

110.40

415066247683238

11:25:03

XLON

3539

110.40

415066247683239

11:25:15

XLON

5033

110.42

415066247683253

11:25:15

XLON

11510

110.42

415066247683254

11:25:16

XLON

363

110.42

415066247683256

11:25:16

XLON

3000

110.42

415066247683257

11:25:31

XLON

2995

110.42

415066247683290

11:25:47

XLON

3424

110.42

415066247683312

11:26:46

XLON

3180

110.40

415066247683386

11:26:46

XLON

2763

110.40

415066247683387

11:26:46

XLON

3000

110.38

415066247683390

11:26:46

XLON

414

110.38

415066247683391

11:26:48

XLON

3000

110.38

415066247683403

11:26:48

XLON

3300

110.38

415066247683404

11:26:50

XLON

319

110.38

415066247683433

11:26:50

XLON

1200

110.38

415066247683434

11:26:50

XLON

3300

110.38

415066247683435

11:26:50

XLON

3000

110.38

415066247683436

11:26:51

XLON

3300

110.38

415066247683437

11:26:51

XLON

4150

110.38

415066247683438

11:26:51

XLON

3000

110.38

415066247683439

11:28:19

XLON

3300

110.36

415066247683528

11:28:19

XLON

1478

110.36

415066247683529

11:30:41

XLON

11629

110.30

415066247683722

11:30:42

XLON

2997

110.30

415066247683725

11:30:44

XLON

3000

110.30

415066247683727

11:30:45

XLON

3576

110.30

415066247683728

11:31:00

XLON

1154

110.30

415066247683753

11:31:00

XLON

2786

110.30

415066247683754

11:32:03

XLON

3362

110.32

415066247683842

11:32:08

XLON

3000

110.32

415066247683854

11:32:08

XLON

1230

110.32

415066247683855

11:33:02

XLON

3897

110.30

415066247683902

11:33:02

XLON

5444

110.30

415066247683903

11:34:04

XLON

7828

110.30

415066247684023

11:34:04

XLON

3000

110.30

415066247684024

11:34:04

XLON

1308

110.30

415066247684025

11:38:07

XLON

500

110.28

415066247684386

11:38:07

XLON

3000

110.28

415066247684387

11:38:07

XLON

4870

110.28

415066247684388

11:38:07

XLON

3300

110.28

415066247684389

11:38:09

XLON

3300

110.28

415066247684390

11:38:09

XLON

2532

110.28

415066247684391

11:38:09

XLON

1173

110.28

415066247684392

11:38:11

XLON

3300

110.28

415066247684394

11:38:11

XLON

2075

110.28

415066247684395

11:38:14

XLON

407

110.28

415066247684399

11:39:02

XLON

2199

110.28

415066247684441

11:39:02

XLON

1911

110.28

415066247684442

11:39:14

XLON

2

110.28

415066247684458

11:39:14

XLON

1799

110.28

415066247684459

11:39:14

XLON

3000

110.28

415066247684460

11:40:57

XLON

7527

110.26

415066247684533

11:41:00

XLON

1214

110.26

415066247684535

11:42:02

XLON

2268

110.26

415066247684576

11:42:02

XLON

6402

110.26

415066247684577

11:42:20

XLON

3389

110.24

415066247684590

11:42:27

XLON

3723

110.22

415066247684598

11:42:34

XLON

2223

110.20

415066247684607

11:42:34

XLON

1642

110.20

415066247684608

11:42:34

XLON

1220

110.20

415066247684609

11:42:50

XLON

1895

110.22

415066247684644

11:42:50

XLON

922

110.22

415066247684645

11:42:50

XLON

3350

110.22

415066247684646

11:42:50

XLON

3000

110.22

415066247684647

11:44:06

XLON

12617

110.22

415066247684720

11:44:24

XLON

3000

110.20

415066247684733

11:46:04

XLON

2101

110.20

415066247684830

11:46:09

XLON

5611

110.18

415066247684834

11:46:09

XLON

2205

110.20

415066247684831

11:46:09

XLON

3000

110.20

415066247684832

11:46:09

XLON

1771

110.20

415066247684833

11:46:18

XLON

3200

110.16

415066247684852

11:46:18

XLON

3000

110.16

415066247684853

11:46:23

XLON

1230

110.16

415066247684858

11:46:23

XLON

993

110.16

415066247684859

11:46:23

XLON

2101

110.16

415066247684860

11:46:26

XLON

1908

110.16

415066247684864

11:46:26

XLON

811

110.16

415066247684865

11:46:26

XLON

204

110.16

415066247684866

11:51:56

XLON

3129

110.22

415066247685225

11:51:56

XLON

3300

110.22

415066247685227

11:51:56

XLON

3465

110.22

415066247685228

11:54:20

XLON

10012

110.22

415066247685536

11:54:20

XLON

963

110.22

415066247685537

11:54:20

XLON

1493

110.22

415066247685538

11:54:28

XLON

1125

110.24

415066247685556

11:54:32

XLON

210

110.24

415066247685558

11:56:06

XLON

2101

110.22

415066247685629

11:56:06

XLON

1641

110.22

415066247685630

11:56:06

XLON

3000

110.22

415066247685631

11:56:28

XLON

10675

110.22

415066247685654

11:56:28

XLON

3000

110.22

415066247685655

11:56:28

XLON

7650

110.20

415066247685656

11:56:54

XLON

1000

110.20

415066247685677

11:56:54

XLON

11318

110.20

415066247685678

11:57:02

XLON

12950

110.20

415066247685687

11:57:21

XLON

3000

110.20

415066247685707

11:57:21

XLON

922

110.20

415066247685708

11:57:26

XLON

1437

110.20

415066247685714

11:57:26

XLON

3000

110.20

415066247685715

12:02:42

XLON

6771

110.24

415066247686255

12:03:26

XLON

1023

110.26

415066247686339

12:03:47

XLON

12271

110.26

415066247686349

12:03:47

XLON

3000

110.26

415066247686350

12:03:52

XLON

2184

110.26

415066247686353

12:03:52

XLON

1772

110.26

415066247686354

12:03:55

XLON

1786

110.26

415066247686374

12:04:23

XLON

3000

110.28

415066247686398

12:10:22

XLON

9270

110.32

415066247686728

12:10:22

XLON

1673

110.32

415066247686729

12:10:22

XLON

2208

110.32

415066247686731

12:10:24

XLON

1633

110.32

415066247686733

12:13:31

XLON

11538

110.34

415066247686966

12:13:40

XLON

5511

110.34

415066247686973

12:13:40

XLON

3071

110.34

415066247686974

12:13:45

XLON

2296

110.34

415066247686979

12:14:01

XLON

1786

110.36

415066247687012

12:14:01

XLON

3000

110.36

415066247687013

12:14:05

XLON

3161

110.32

415066247687029

12:14:05

XLON

9985

110.32

415066247687030

12:17:08

XLON

506

110.34

415066247687262

12:17:08

XLON

3000

110.34

415066247687263

12:18:24

XLON

11913

110.36

415066247687428

12:18:24

XLON

5677

110.38

415066247687431

12:18:24

XLON

2700

110.38

415066247687432

12:18:24

XLON

1200

110.38

415066247687433

12:18:24

XLON

1103

110.38

415066247687434

12:22:37

XLON

3002

110.34

415066247687749

12:22:37

XLON

4705

110.34

415066247687750

12:22:44

XLON

2481

110.34

415066247687755

12:22:44

XLON

2283

110.34

415066247687756

12:23:18

XLON

3746

110.32

415066247687804

12:23:18

XLON

3000

110.32

415066247687805

12:23:18

XLON

731

110.32

415066247687806

12:24:44

XLON

3580

110.24

415066247687941

12:24:45

XLON

3000

110.24

415066247687944

12:24:45

XLON

3000

110.24

415066247687947

12:24:45

XLON

2205

110.24

415066247687948

12:24:50

XLON

6858

110.24

415066247687961

12:24:50

XLON

2061

110.24

415066247687962

12:24:51

XLON

1300

110.24

415066247687965

12:24:51

XLON

1604

110.24

415066247687964

12:24:52

XLON

1264

110.24

415066247687967

12:24:52

XLON

1073

110.24

415066247687966

12:24:53

XLON

1955

110.24

415066247687968

12:24:56

XLON

2

110.24

415066247687969

12:24:56

XLON

12821

110.24

415066247687970

12:24:57

XLON

5109

110.24

415066247687971

12:24:57

XLON

3000

110.24

415066247687972

12:24:59

XLON

3150

110.24

415066247687976

12:26:20

XLON

876

110.32

415066247688066

12:26:20

XLON

1144

110.32

415066247688067

12:26:25

XLON

3175

110.32

415066247688068

12:26:25

XLON

1141

110.32

415066247688069

12:26:25

XLON

922

110.32

415066247688070

12:26:27

XLON

1089

110.32

415066247688071

12:26:27

XLON

1139

110.32

415066247688072

12:26:27

XLON

3000

110.32

415066247688073

12:26:29

XLON

1264

110.32

415066247688074

12:26:37

XLON

555

110.32

415066247688076

12:26:37

XLON

11510

110.30

415066247688078

12:26:50

XLON

3300

110.30

415066247688091

12:27:02

XLON

8711

110.30

415066247688111

12:27:02

XLON

3300

110.28

415066247688112

12:27:07

XLON

2276

110.28

415066247688122

12:27:07

XLON

2272

110.28

415066247688123

12:27:50

XLON

1861

110.28

415066247688172

12:27:50

XLON

1176

110.28

415066247688173

12:32:02

XLON

1877

110.34

415066247688632

12:35:27

XLON

2936

110.36

415066247688885

12:35:27

XLON

1937

110.36

415066247688886

12:35:30

XLON

2345

110.36

415066247688888

12:35:32

XLON

1230

110.36

415066247688889

12:35:33

XLON

1117

110.36

415066247688890

12:35:35

XLON

1264

110.36

415066247688891

12:35:35

XLON

2394

110.36

415066247688892

12:35:35

XLON

5041

110.34

415066247688894

12:35:35

XLON

4879

110.34

415066247688896

12:42:27

XLON

1700

110.40

415066247689417

12:42:27

XLON

1200

110.40

415066247689418

12:42:27

XLON

1200

110.40

415066247689419

12:42:27

XLON

2686

110.40

415066247689420

12:42:27

XLON

1377

110.40

415066247689421

12:42:32

XLON

3300

110.38

415066247689426

12:42:33

XLON

922

110.38

415066247689430

12:42:38

XLON

1892

110.38

415066247689434

12:44:27

XLON

10086

110.38

415066247689569

12:45:05

XLON

2700

110.38

415066247689627

12:45:05

XLON

3000

110.38

415066247689628

12:45:05

XLON

1200

110.38

415066247689629

12:45:06

XLON

2313

110.38

415066247689631

12:45:06

XLON

922

110.38

415066247689632

12:45:07

XLON

1052

110.38

415066247689633

12:45:16

XLON

53

110.38

415066247689642

12:45:53

XLON

12290

110.36

415066247689686

12:45:53

XLON

4129

110.36

415066247689701

12:45:53

XLON

747

110.36

415066247689702

12:50:14

XLON

3309

110.38

415066247690086

12:52:01

XLON

5199

110.34

415066247690269

12:52:01

XLON

3000

110.34

415066247690278

12:52:01

XLON

1200

110.36

415066247690279

12:52:01

XLON

3000

110.36

415066247690280

12:52:01

XLON

5578

110.36

415066247690281

12:52:01

XLON

1200

110.36

415066247690282

12:52:01

XLON

3362

110.36

415066247690283

12:52:01

XLON

3000

110.34

415066247690287

12:52:06

XLON

1

110.34

415066247690297

12:52:06

XLON

2273

110.34

415066247690298

12:52:06

XLON

7120

110.34

415066247690299

12:52:07

XLON

3071

110.34

415066247690300

12:52:07

XLON

1453

110.34

415066247690301

12:52:07

XLON

214

110.34

415066247690302

12:53:00

XLON

11213

110.36

415066247690397

12:53:00

XLON

3300

110.36

415066247690401

12:53:00

XLON

3000

110.36

415066247690402

12:53:00

XLON

3238

110.36

415066247690403

12:53:00

XLON

991

110.36

415066247690404

12:57:41

XLON

2165

110.36

415066247690761

12:57:41

XLON

1827

110.36

415066247690762

12:57:41

XLON

8303

110.36

415066247690770

12:57:41

XLON

1162

110.36

415066247690771

12:58:02

XLON

10652

110.34

415066247690803

12:58:42

XLON

5041

110.32

415066247690864

12:58:42

XLON

2325

110.32

415066247690865

12:58:42

XLON

772

110.32

415066247690866

12:58:46

XLON

7279

110.30

415066247690874

12:59:54

XLON

1513

110.32

415066247690954

13:00:16

XLON

5659

110.30

415066247690995

13:00:16

XLON

1680

110.30

415066247690997

13:00:17

XLON

3039

110.30

415066247690998

13:03:04

XLON

1673

110.34

415066247691161

13:03:04

XLON

7071

110.34

415066247691162

13:03:04

XLON

2165

110.34

415066247691163

13:03:04

XLON

2312

110.34

415066247691164

13:03:04

XLON

1162

110.34

415066247691165

13:03:06

XLON

35

110.34

415066247691171

13:03:06

XLON

1371

110.34

415066247691172

13:03:06

XLON

5785

110.34

415066247691173

13:03:06

XLON

2073

110.34

415066247691174

13:03:06

XLON

958

110.34

415066247691175

13:03:24

XLON

8128

110.30

415066247691206

13:03:24

XLON

5441

110.30

415066247691209

13:04:06

XLON

2149

110.28

415066247691282

13:04:06

XLON

846

110.28

415066247691283

13:04:43

XLON

3955

110.26

415066247691337

13:04:43

XLON

810

110.26

415066247691339

13:04:43

XLON

3062

110.26

415066247691340

13:05:03

XLON

1426

110.28

415066247691394

13:05:03

XLON

1035

110.28

415066247691395

13:05:03

XLON

9497

110.28

415066247691396

13:05:03

XLON

3580

110.28

415066247691401

13:05:03

XLON

3000

110.28

415066247691402

13:05:03

XLON

1200

110.28

415066247691403

13:05:03

XLON

55

110.28

415066247691404

13:09:18

XLON

1946

110.30

415066247691818

13:09:23

XLON

3000

110.30

415066247691822

13:09:23

XLON

2619

110.30

415066247691823

13:09:23

XLON

1230

110.30

415066247691824

13:09:26

XLON

1842

110.30

415066247691828

13:09:28

XLON

1264

110.30

415066247691829

13:09:28

XLON

3250

110.30

415066247691830

13:10:07

XLON

5462

110.28

415066247691878

13:10:19

XLON

314

110.28

415066247691891

13:10:19

XLON

2180

110.28

415066247691892

13:10:19

XLON

2946

110.28

415066247691893

13:10:24

XLON

7024

110.28

415066247691899

13:10:40

XLON

89

110.30

415066247691944

13:10:40

XLON

1847

110.30

415066247691945

13:10:50

XLON

5292

110.30

415066247691949

13:11:00

XLON

853

110.30

415066247691973

13:11:00

XLON

1780

110.30

415066247691974

13:11:00

XLON

136

110.30

415066247691975

13:11:19

XLON

2668

110.28

415066247692006

13:11:19

XLON

3896

110.28

415066247692007

13:11:19

XLON

3300

110.28

415066247692010

13:11:19

XLON

2541

110.28

415066247692011

13:11:31

XLON

6354

110.26

415066247692014

13:11:31

XLON

2926

110.26

415066247692015

13:11:31

XLON

3000

110.26

415066247692016

13:12:07

XLON

12237

110.28

415066247692074

13:13:20

XLON

7824

110.26

415066247692200

13:13:20

XLON

3616

110.26

415066247692202

13:13:20

XLON

2100

110.26

415066247692203

13:13:22

XLON

1788

110.26

415066247692209

13:13:22

XLON

1780

110.26

415066247692210

13:14:20

XLON

553

110.26

415066247692291

13:14:20

XLON

1951

110.26

415066247692292

13:14:20

XLON

1600

110.26

415066247692293

13:14:20

XLON

3647

110.26

415066247692294

13:16:58

XLON

3674

110.30

415066247692450

13:16:59

XLON

2

110.30

415066247692454

13:17:02

XLON

3300

110.30

415066247692458

13:17:02

XLON

3000

110.30

415066247692459

13:19:32

XLON

396

110.30

415066247692601

13:19:54

XLON

3000

110.30

415066247692642

13:20:42

XLON

4726

110.30

415066247692691

13:20:42

XLON

3000

110.30

415066247692692

13:20:42

XLON

6459

110.30

415066247692693

13:20:42

XLON

1516

110.30

415066247692694

13:20:42

XLON

3795

110.30

415066247692695

13:20:47

XLON

130

110.30

415066247692721

13:20:47

XLON

3000

110.30

415066247692722

13:20:47

XLON

1816

110.30

415066247692723

13:20:47

XLON

1622

110.30

415066247692724

13:20:47

XLON

2230

110.30

415066247692725

13:20:47

XLON

7404

110.30

415066247692726

13:20:47

XLON

1514

110.30

415066247692727

13:20:47

XLON

6055

110.30

415066247692728

13:20:48

XLON

2512

110.30

415066247692735

13:20:48

XLON

922

110.30

415066247692736

13:20:48

XLON

1509

110.30

415066247692737

13:20:48

XLON

1510

110.30

415066247692729

13:20:48

XLON

4942

110.30

415066247692730

13:20:48

XLON

1419

110.30

415066247692731

13:20:48

XLON

3000

110.30

415066247692732

13:20:48

XLON

1802

110.30

415066247692733

13:20:48

XLON

130

110.30

415066247692734

13:20:49

XLON

1396

110.30

415066247692743

13:20:49

XLON

767

110.30

415066247692744

13:20:49

XLON

1508

110.30

415066247692745

13:21:00

XLON

7418

110.30

415066247692751

13:21:00

XLON

3000

110.30

415066247692752

13:21:00

XLON

1531

110.30

415066247692753

13:21:01

XLON

4844

110.28

415066247692759

13:21:40

XLON

3300

110.28

415066247692822

13:21:40

XLON

848

110.28

415066247692823

13:21:40

XLON

5594

110.28

415066247692824

13:21:40

XLON

3652

110.28

415066247692825

13:21:40

XLON

2200

110.28

415066247692826

13:21:40

XLON

1200

110.28

415066247692827

13:21:40

XLON

1252

110.28

415066247692828

13:21:42

XLON

3457

110.28

415066247692829

13:21:42

XLON

1739

110.28

415066247692830

13:22:00

XLON

5217

110.28

415066247692847

13:22:00

XLON

2165

110.28

415066247692848

13:22:05

XLON

6075

110.28

415066247692849

13:22:05

XLON

871

110.28

415066247692850

13:22:05

XLON

6918

110.28

415066247692851

13:22:07

XLON

2250

110.28

415066247692858

13:22:07

XLON

266

110.28

415066247692859

13:22:09

XLON

934

110.28

415066247692865

13:22:09

XLON

2165

110.28

415066247692866

13:22:11

XLON

285

110.28

415066247692867

13:22:11

XLON

920

110.28

415066247692868

13:22:12

XLON

281

110.28

415066247692872

13:22:13

XLON

2408

110.28

415066247692873

13:22:13

XLON

1640

110.28

415066247692874

13:22:15

XLON

958

110.28

415066247692875

13:22:21

XLON

7496

110.28

415066247692877

13:22:23

XLON

9228

110.28

415066247692878

13:22:23

XLON

2452

110.28

415066247692879

13:22:28

XLON

3417

110.28

415066247692893

13:22:28

XLON

914

110.28

415066247692894

13:22:32

XLON

1419

110.28

415066247692895

13:22:32

XLON

1640

110.28

415066247692896

13:22:32

XLON

2427

110.28

415066247692897

13:22:42

XLON

2165

110.28

415066247692913

13:22:42

XLON

1640

110.28

415066247692914

13:22:43

XLON

2148

110.28

415066247692915

13:22:43

XLON

1640

110.28

415066247692916

13:22:47

XLON

774

110.28

415066247692923

13:22:49

XLON

236

110.28

415066247692939

13:23:00

XLON

1406

110.28

415066247692946

13:23:05

XLON

1665

110.28

415066247692947

13:23:10

XLON

1701

110.28

415066247692952

13:23:15

XLON

1695

110.28

415066247692960

13:23:20

XLON

1813

110.28

415066247692964

13:23:25

XLON

1528

110.28

415066247692968

13:26:00

XLON

3146

110.26

415066247693184

13:26:01

XLON

5453

110.26

415066247693188

13:26:01

XLON

2165

110.26

415066247693189

13:26:01

XLON

2782

110.26

415066247693190

13:26:32

XLON

7590

110.28

415066247693243

13:26:32

XLON

2500

110.28

415066247693244

13:26:32

XLON

922

110.28

415066247693245

13:26:32

XLON

2165

110.28

415066247693246

13:26:32

XLON

2

110.28

415066247693247

13:26:37

XLON

2020

110.28

415066247693248

13:26:37

XLON

1640

110.28

415066247693249

13:26:37

XLON

801

110.28

415066247693250

13:26:38

XLON

244

110.28

415066247693258

13:26:38

XLON

2529

110.28

415066247693259

13:26:38

XLON

2604

110.28

415066247693260

13:26:39

XLON

1513

110.28

415066247693261

13:26:39

XLON

1640

110.28

415066247693262

13:26:39

XLON

1997

110.28

415066247693263

13:26:48

XLON

6038

110.28

415066247693281

13:26:48

XLON

2297

110.28

415066247693282

13:26:48

XLON

1443

110.28

415066247693283

13:26:50

XLON

6856

110.28

415066247693284

13:26:50

XLON

1287

110.28

415066247693285

13:26:52

XLON

3229

110.28

415066247693293

13:30:57

XLON

2158

110.28

415066247693602

13:30:57

XLON

3000

110.28

415066247693603

13:31:02

XLON

1764

110.28

415066247693604

13:31:02

XLON

4089

110.28

415066247693605

13:31:02

XLON

2218

110.28

415066247693606

13:31:02

XLON

2665

110.28

415066247693607

13:31:02

XLON

8236

110.28

415066247693608

13:31:02

XLON

1593

110.28

415066247693609

13:31:08

XLON

8281

110.28

415066247693645

13:31:08

XLON

1704

110.28

415066247693646

13:31:12

XLON

10632

110.28

415066247693656

13:31:12

XLON

1517

110.28

415066247693657

13:33:40

XLON

1771

110.40

415066247693952

13:33:57

XLON

3371

110.44

415066247693983

13:33:57

XLON

2686

110.44

415066247693984

13:33:57

XLON

3000

110.44

415066247693985

13:33:57

XLON

1850

110.44

415066247693986

13:33:57

XLON

2185

110.44

415066247693987

13:34:09

XLON

3000

110.44

415066247694004

13:34:09

XLON

3100

110.44

415066247694005

13:34:09

XLON

3916

110.44

415066247694006

13:34:11

XLON

2228

110.44

415066247694009

13:34:11

XLON

2330

110.44

415066247694010

13:34:12

XLON

1774

110.44

415066247694024

13:34:42

XLON

2201

110.44

415066247694057

13:34:42

XLON

13757

110.42

415066247694058

13:34:47

XLON

3845

110.44

415066247694070

13:34:47

XLON

3000

110.44

415066247694071

13:34:47

XLON

2160

110.44

415066247694072

13:34:47

XLON

460

110.44

415066247694073

13:34:47

XLON

2051

110.44

415066247694074

13:34:47

XLON

1664

110.44

415066247694075

13:34:47

XLON

1230

110.44

415066247694076

13:34:47

XLON

1729

110.44

415066247694077

13:34:49

XLON

2682

110.44

415066247694089

13:34:49

XLON

487

110.44

415066247694090

13:35:02

XLON

2099

110.44

415066247694106

13:35:02

XLON

1591

110.44

415066247694107

13:35:05

XLON

1466

110.44

415066247694121

13:35:05

XLON

2410

110.44

415066247694122

13:35:07

XLON

447

110.44

415066247694124

13:36:20

XLON

11828

110.42

415066247694239

13:36:20

XLON

4000

110.42

415066247694243

13:36:21

XLON

2248

110.42

415066247694247

13:36:21

XLON

2182

110.42

415066247694248

13:38:08

XLON

4544

110.38

415066247694436

13:38:08

XLON

3000

110.38

415066247694437

13:38:08

XLON

2162

110.38

415066247694438

13:38:08

XLON

2438

110.38

415066247694439

13:38:11

XLON

825

110.38

415066247694441

13:38:13

XLON

357

110.38

415066247694444

13:38:15

XLON

2302

110.38

415066247694450

13:38:16

XLON

1883

110.38

415066247694465

13:38:17

XLON

52

110.38

415066247694468

13:38:30

XLON

51

110.38

415066247694489

13:38:43

XLON

51

110.38

415066247694498

13:38:56

XLON

50

110.38

415066247694512

13:39:09

XLON

51

110.38

415066247694538

13:39:17

XLON

8328

110.36

415066247694562

13:39:17

XLON

2447

110.36

415066247694563

13:39:18

XLON

1875

110.36

415066247694572

13:39:18

XLON

3000

110.36

415066247694573

13:39:19

XLON

2632

110.36

415066247694575

13:39:22

XLON

51

110.36

415066247694580

13:40:16

XLON

2200

110.34

415066247694643

13:40:18

XLON

4670

110.34

415066247694645

13:40:19

XLON

922

110.34

415066247694646

13:40:20

XLON

1233

110.34

415066247694647

13:40:20

XLON

467

110.34

415066247694648

13:42:13

XLON

787

110.36

415066247694841

13:42:16

XLON

11185

110.36

415066247694845

13:42:16

XLON

3683

110.36

415066247694846

13:43:11

XLON

6907

110.36

415066247694915

13:43:11

XLON

3300

110.36

415066247694917

13:43:30

XLON

2365

110.36

415066247694973

13:43:30

XLON

465

110.36

415066247694974

13:44:56

XLON

1844

110.36

415066247695143

13:45:01

XLON

4033

110.36

415066247695147

13:45:01

XLON

7739

110.36

415066247695148

13:45:01

XLON

2345

110.36

415066247695149

13:45:04

XLON

3966

110.36

415066247695156

13:45:04

XLON

1918

110.36

415066247695157

13:45:07

XLON

7756

110.36

415066247695185

13:47:58

XLON

11631

110.30

415066247695499

13:47:58

XLON

11892

110.28

415066247695503

13:48:19

XLON

3300

110.36

415066247695593

13:49:31

XLON

430

110.34

415066247695649

13:49:32

XLON

2530

110.34

415066247695650

13:49:45

XLON

7607

110.34

415066247695695

13:49:45

XLON

3300

110.34

415066247695696

13:49:45

XLON

3000

110.34

415066247695697

13:49:45

XLON

4487

110.34

415066247695698

13:49:50

XLON

2014

110.34

415066247695718

13:49:50

XLON

1640

110.34

415066247695719

13:49:50

XLON

1645

110.34

415066247695720

13:49:50

XLON

3000

110.34

415066247695721

13:49:52

XLON

1761

110.34

415066247695723

13:49:52

XLON

1640

110.34

415066247695724

13:51:34

XLON

950

110.32

415066247695892

13:51:34

XLON

4778

110.32

415066247695893

13:52:30

XLON

6655

110.36

415066247695985

13:52:30

XLON

3000

110.36

415066247695987

13:55:15

XLON

2248

110.38

415066247696205

13:55:15

XLON

3000

110.38

415066247696206

13:55:56

XLON

7933

110.38

415066247696282

13:55:56

XLON

347

110.38

415066247696283

13:55:56

XLON

1621

110.38

415066247696284

13:55:56

XLON

3300

110.38

415066247696285

13:55:56

XLON

1521

110.38

415066247696286

13:55:56

XLON

3459

110.38

415066247696287

13:57:12

XLON

6057

110.40

415066247696415

13:57:12

XLON

3300

110.40

415066247696416

13:57:12

XLON

2609

110.40

415066247696417

13:57:17

XLON

1917

110.40

415066247696425

13:57:17

XLON

2403

110.40

415066247696426

13:57:17

XLON

922

110.40

415066247696427

13:57:17

XLON

3000

110.40

415066247696428

13:57:18

XLON

2632

110.40

415066247696430

13:57:18

XLON

1651

110.40

415066247696431

13:57:26

XLON

7905

110.40

415066247696437

13:58:01

XLON

10049

110.38

415066247696498

13:58:54

XLON

2220

110.42

415066247696608

14:02:23

XLON

7858

110.40

415066247697159

14:02:23

XLON

3300

110.40

415066247697162

14:02:23

XLON

3000

110.40

415066247697163

14:02:23

XLON

5070

110.40

415066247697164

14:02:25

XLON

2160

110.40

415066247697173

14:02:25

XLON

2

110.40

415066247697174

14:02:27

XLON

1216

110.40

415066247697179

14:02:37

XLON

1963

110.40

415066247697200

14:02:43

XLON

3300

110.38

415066247697223

14:02:45

XLON

2720

110.38

415066247697226

14:02:45

XLON

3000

110.38

415066247697227

14:03:49

XLON

4956

110.36

415066247697303

14:06:15

XLON

5541

110.38

415066247697596

14:06:21

XLON

5541

110.38

415066247697611

14:06:21

XLON

2787

110.38

415066247697612

14:06:21

XLON

3000

110.38

415066247697613

14:06:23

XLON

2631

110.38

415066247697615

14:06:24

XLON

1953

110.38

415066247697616

14:06:25

XLON

2678

110.38

415066247697617

14:06:25

XLON

2632

110.38

415066247697618

14:06:34

XLON

3300

110.36

415066247697636

14:06:34

XLON

343

110.38

415066247697637

14:06:34

XLON

6263

110.38

415066247697638

14:06:34

XLON

3000

110.38

415066247697639

14:06:34

XLON

3902

110.38

415066247697640

14:06:34

XLON

1200

110.38

415066247697641

14:06:34

XLON

1200

110.38

415066247697642

14:06:34

XLON

2686

110.38

415066247697643

14:06:39

XLON

4094

110.38

415066247697647

14:06:39

XLON

1

110.38

415066247697648

14:07:35

XLON

11555

110.36

415066247697733

14:07:35

XLON

3300

110.36

415066247697734

14:07:35

XLON

3000

110.36

415066247697735

14:07:38

XLON

2214

110.36

415066247697739

14:07:38

XLON

1743

110.36

415066247697740

14:07:38

XLON

3000

110.36

415066247697741

14:07:38

XLON

2881

110.36

415066247697742

14:07:38

XLON

2247

110.36

415066247697743

14:07:38

XLON

3759

110.36

415066247697744

14:07:38

XLON

1667

110.36

415066247697745

14:07:49

XLON

1681

110.32

415066247697764

14:07:49

XLON

3000

110.32

415066247697765

14:08:16

XLON

12936

110.32

415066247697772

14:08:21

XLON

1866

110.32

415066247697777

14:08:21

XLON

2500

110.32

415066247697778

14:08:21

XLON

2591

110.32

415066247697779

14:08:21

XLON

7377

110.32

415066247697780

14:08:23

XLON

2632

110.32

415066247697784

14:08:23

XLON

1565

110.32

415066247697785

14:08:23

XLON

1230

110.32

415066247697786

14:08:50

XLON

4490

110.32

415066247697841

14:08:50

XLON

3000

110.32

415066247697842

14:10:04

XLON

11795

110.30

415066247697956

14:10:07

XLON

11467

110.26

415066247697963

14:10:07

XLON

3300

110.28

415066247697964

14:10:07

XLON

3000

110.28

415066247697965

14:11:04

XLON

9921

110.26

415066247698033

14:11:14

XLON

2305

110.24

415066247698072

14:11:14

XLON

4530

110.26

415066247698073

14:11:19

XLON

2358

110.26

415066247698074

14:11:19

XLON

1200

110.26

415066247698075

14:11:19

XLON

7025

110.26

415066247698076

14:11:19

XLON

989

110.24

415066247698077

14:11:22

XLON

4246

110.22

415066247698082

14:11:22

XLON

3000

110.22

415066247698083

14:11:22

XLON

2036

110.22

415066247698084

14:11:22

XLON

1061

110.22

415066247698085

14:11:23

XLON

2632

110.22

415066247698086

14:11:23

XLON

867

110.22

415066247698087

14:11:23

XLON

3000

110.22

415066247698088

14:11:34

XLON

7881

110.22

415066247698097

14:11:34

XLON

3580

110.22

415066247698098

14:11:36

XLON

3971

110.22

415066247698105

14:11:36

XLON

1828

110.22

415066247698106

14:11:38

XLON

2632

110.22

415066247698107

14:11:40

XLON

7562

110.22

415066247698108

14:11:41

XLON

1961

110.22

415066247698110

14:11:46

XLON

497

110.22

415066247698120

14:12:50

XLON

9330

110.20

415066247698210

14:12:50

XLON

2837

110.20

415066247698213

14:12:50

XLON

1411

110.20

415066247698214

14:13:12

XLON

11058

110.18

415066247698265

14:13:22

XLON

3000

110.18

415066247698270

14:13:22

XLON

1856

110.18

415066247698271

14:14:19

XLON

12743

110.24

415066247698338

14:14:19

XLON

3000

110.24

415066247698342

14:14:19

XLON

9773

110.24

415066247698343

14:14:19

XLON

137

110.24

415066247698344

14:14:20

XLON

1496

110.24

415066247698346

14:14:20

XLON

1230

110.24

415066247698347

14:14:20

XLON

2191

110.24

415066247698351

14:14:20

XLON

2081

110.24

415066247698352

14:14:54

XLON

3795

110.22

415066247698377

14:14:54

XLON

1608

110.22

415066247698378

14:14:57

XLON

1824

110.22

415066247698382

14:14:57

XLON

952

110.22

415066247698383

14:15:20

XLON

1626

110.22

415066247698426

14:15:20

XLON

1513

110.22

415066247698427

14:15:20

XLON

2341

110.22

415066247698428

14:15:20

XLON

3039

110.22

415066247698429

14:16:20

XLON

1318

110.22

415066247698493

14:16:20

XLON

300

110.22

415066247698494

14:16:20

XLON

3000

110.22

415066247698495

14:16:20

XLON

911

110.22

415066247698496

14:16:40

XLON

12273

110.26

415066247698523

14:16:40

XLON

3000

110.26

415066247698525

14:16:40

XLON

1643

110.26

415066247698526

14:16:40

XLON

3652

110.26

415066247698527

14:16:40

XLON

1120

110.26

415066247698528

14:17:21

XLON

3949

110.24

415066247698590

14:18:35

XLON

7869

110.22

415066247698771

14:18:35

XLON

2676

110.22

415066247698772

14:18:49

XLON

2285

110.22

415066247698794

14:19:24

XLON

12430

110.20

415066247698843

14:19:24

XLON

453

110.22

415066247698844

14:19:24

XLON

3000

110.22

415066247698845

14:19:24

XLON

3616

110.22

415066247698846

14:20:19

XLON

3130

110.20

415066247698928

14:20:19

XLON

384

110.20

415066247698929

14:20:20

XLON

12221

110.20

415066247698930

14:21:12

XLON

1403

110.18

415066247699021

14:21:12

XLON

1524

110.18

415066247699022

14:21:12

XLON

3000

110.18

415066247699023

14:21:12

XLON

4746

110.18

415066247699024

14:25:00

XLON

1857

110.24

415066247699542

14:25:24

XLON

3209

110.24

415066247699596

14:25:24

XLON

1885

110.24

415066247699597

14:25:51

XLON

1932

110.26

415066247699633

14:25:51

XLON

3000

110.26

415066247699634

14:25:54

XLON

1722

110.26

415066247699646

14:25:54

XLON

22

110.26

415066247699647

14:26:10

XLON

8000

110.24

415066247699670

14:26:10

XLON

990

110.24

415066247699671

14:26:10

XLON

3300

110.24

415066247699673

14:26:10

XLON

2320

110.24

415066247699674

14:26:10

XLON

4839

110.24

415066247699675

14:26:17

XLON

2864

110.24

415066247699696

14:26:17

XLON

1890

110.24

415066247699697

14:27:19

XLON

2712

110.22

415066247699769

14:27:19

XLON

63

110.22

415066247699770

14:27:19

XLON

391

110.22

415066247699771

14:27:19

XLON

3300

110.22

415066247699768

14:27:22

XLON

7188

110.24

415066247699776

14:27:41

XLON

2000

110.30

415066247699807

14:27:41

XLON

1332

110.30

415066247699808

14:27:41

XLON

420

110.30

415066247699809

14:27:41

XLON

922

110.30

415066247699810

14:27:41

XLON

3652

110.30

415066247699811

14:27:50

XLON

9365

110.28

415066247699819

14:27:50

XLON

500

110.28

415066247699820

14:27:50

XLON

3300

110.28

415066247699821

14:27:50

XLON

3000

110.28

415066247699822

14:28:04

XLON

2359

110.26

415066247699845

14:28:04

XLON

1641

110.26

415066247699846

14:28:04

XLON

13486

110.26

415066247699844

14:28:06

XLON

1929

110.26

415066247699849

14:28:09

XLON

5420

110.28

415066247699853

14:28:17

XLON

2904

110.28

415066247699878

14:28:26

XLON

2659

110.28

415066247699889

14:28:26

XLON

245

110.28

415066247699890

14:28:33

XLON

3300

110.26

415066247699910

14:28:36

XLON

1707

110.26

415066247699911

14:30:04

XLON

2320

110.32

415066247700155

14:30:16

XLON

11597

110.36

415066247700289

14:30:40

XLON

12063

110.36

415066247700445

14:31:04

XLON

3000

110.52

415066247700549

14:31:04

XLON

1627

110.52

415066247700550

14:31:04

XLON

4150

110.52

415066247700551

14:31:07

XLON

708

110.48

415066247700579

14:31:07

XLON

2500

110.52

415066247700598

14:31:09

XLON

2580

110.52

415066247700605

14:31:13

XLON

3300

110.52

415066247700642

14:31:19

XLON

32

110.52

415066247700654

14:31:19

XLON

3000

110.52

415066247700655

14:31:19

XLON

1884

110.52

415066247700656

14:31:30

XLON

2182

110.54

415066247700698

14:31:30

XLON

3000

110.54

415066247700699

14:31:30

XLON

1424

110.54

415066247700700

14:31:30

XLON

1865

110.54

415066247700701

14:31:32

XLON

3000

110.54

415066247700716

14:31:32

XLON

63

110.54

415066247700717

14:32:01

XLON

4807

110.56

415066247700829

14:32:01

XLON

12330

110.56

415066247700833

14:32:04

XLON

4350

110.54

415066247700839

14:32:15

XLON

3658

110.58

415066247700924

14:32:30

XLON

6754

110.60

415066247701086

14:32:30

XLON

6442

110.60

415066247701087

14:32:56

XLON

10153

110.58

415066247701221

14:33:40

XLON

3300

110.54

415066247701628

14:33:40

XLON

3000

110.54

415066247701629

14:33:45

XLON

603

110.56

415066247701635

14:33:46

XLON

1561

110.56

415066247701636

14:33:46

XLON

922

110.56

415066247701637

14:33:47

XLON

947

110.56

415066247701641

14:33:49

XLON

8846

110.50

415066247701666

14:33:49

XLON

3300

110.54

415066247701660

14:33:49

XLON

3000

110.54

415066247701661

14:34:27

XLON

3706

110.52

415066247701854

14:34:37

XLON

587

110.54

415066247701892

14:34:37

XLON

2452

110.54

415066247701893

14:34:52

XLON

4731

110.60

415066247701943

14:34:52

XLON

3300

110.60

415066247701944

14:34:52

XLON

93

110.60

415066247701945

14:34:59

XLON

3747

110.60

415066247701969

14:35:16

XLON

3000

110.60

415066247702026

14:35:34

XLON

2837

110.60

415066247702106

14:35:38

XLON

8919

110.60

415066247702110

14:35:46

XLON

1232

110.60

415066247702132

14:35:46

XLON

2700

110.60

415066247702133

14:36:30

XLON

2295

110.60

415066247702298

14:36:35

XLON

3300

110.60

415066247702341

14:36:44

XLON

3300

110.62

415066247702414

14:36:44

XLON

3000

110.62

415066247702415

14:36:44

XLON

11272

110.62

415066247702413

14:37:04

XLON

801

110.62

415066247702460

14:37:04

XLON

2017

110.62

415066247702461

14:37:04

XLON

2938

110.62

415066247702464

14:37:07

XLON

2784

110.62

415066247702473

14:37:07

XLON

2368

110.62

415066247702474

14:37:08

XLON

1

110.62

415066247702485

14:37:40

XLON

8165

110.60

415066247702637

14:37:40

XLON

4561

110.60

415066247702638

14:37:40

XLON

671

110.60

415066247702639

14:37:40

XLON

3300

110.60

415066247702641

14:37:40

XLON

3000

110.60

415066247702642

14:37:50

XLON

11677

110.60

415066247702655

14:38:04

XLON

13019

110.58

415066247702690

14:38:04

XLON

3300

110.58

415066247702691

14:38:04

XLON

3000

110.58

415066247702692

14:38:04

XLON

884

110.60

415066247702693

14:38:24

XLON

399

110.54

415066247702766

14:39:13

XLON

7474

110.60

415066247702971

14:39:13

XLON

4469

110.60

415066247702972

14:39:58

XLON

3000

110.68

415066247703112

14:40:01

XLON

7632

110.66

415066247703132

14:40:01

XLON

2336

110.66

415066247703133

14:40:01

XLON

1286

110.66

415066247703134

14:40:02

XLON

1052

110.66

415066247703137

14:41:00

XLON

3000

110.72

415066247703353

14:41:01

XLON

2263

110.72

415066247703354

14:41:02

XLON

1397

110.72

415066247703355

14:41:51

XLON

9565

110.70

415066247703534

14:41:57

XLON

3300

110.68

415066247703558

14:41:57

XLON

3000

110.68

415066247703559

14:41:57

XLON

1789

110.70

415066247703560

14:41:57

XLON

3000

110.70

415066247703561

14:41:57

XLON

5838

110.70

415066247703562

14:41:57

XLON

4707

110.70

415066247703563

14:41:57

XLON

1200

110.70

415066247703564

14:42:02

XLON

3621

110.66

415066247703586

14:42:04

XLON

3200

110.66

415066247703598

14:42:05

XLON

1908

110.66

415066247703606

14:42:20

XLON

4537

110.64

415066247703681

14:42:22

XLON

577

110.66

415066247703726

14:42:22

XLON

2156

110.66

415066247703727

14:42:22

XLON

3000

110.66

415066247703728

14:42:25

XLON

2

110.66

415066247703730

14:42:25

XLON

922

110.66

415066247703732

14:42:56

XLON

7566

110.64

415066247703835

14:42:57

XLON

1789

110.64

415066247703836

14:42:57

XLON

1000

110.64

415066247703837

14:42:57

XLON

2222

110.64

415066247703838

14:42:58

XLON

6451

110.64

415066247703846

14:44:11

XLON

4236

110.58

415066247704025

14:44:16

XLON

1577

110.58

415066247704031

14:44:36

XLON

4236

110.58

415066247704061

14:44:36

XLON

3200

110.58

415066247704064

14:44:36

XLON

2503

110.58

415066247704065

14:44:36

XLON

3000

110.58

415066247704066

14:44:56

XLON

3661

110.62

415066247704114

14:45:15

XLON

10550

110.62

415066247704182

14:45:15

XLON

10652

110.62

415066247704190

14:45:16

XLON

2189

110.62

415066247704195

14:45:16

XLON

1200

110.62

415066247704196

14:45:25

XLON

4055

110.64

415066247704254

14:45:25

XLON

1085

110.64

415066247704255

14:45:26

XLON

4285

110.64

415066247704258

14:46:08

XLON

4494

110.66

415066247704391

14:46:08

XLON

4440

110.66

415066247704392

14:46:08

XLON

7112

110.66

415066247704393

14:46:17

XLON

6858

110.64

415066247704481

14:46:17

XLON

3000

110.64

415066247704485

14:46:19

XLON

1257

110.64

415066247704496

14:46:19

XLON

1789

110.64

415066247704497

14:46:44

XLON

2776

110.62

415066247704588

14:46:49

XLON

1200

110.62

415066247704590

14:46:49

XLON

8324

110.62

415066247704591

14:46:49

XLON

2850

110.62

415066247704592

14:49:30

XLON

4193

110.72

415066247705046

14:49:30

XLON

3300

110.72

415066247705049

14:50:00

XLON

12755

110.78

415066247705159

14:50:00

XLON

3300

110.78

415066247705161

14:50:00

XLON

2810

110.78

415066247705162

14:50:00

XLON

3000

110.78

415066247705163

14:50:00

XLON

3645

110.78

415066247705164

14:50:42

XLON

8581

110.86

415066247705388

14:50:42

XLON

3000

110.86

415066247705390

14:50:42

XLON

2821

110.86

415066247705391

14:51:16

XLON

5950

110.88

415066247705555

14:51:16

XLON

3300

110.88

415066247705556

14:51:16

XLON

3000

110.88

415066247705557

14:51:40

XLON

35300

110.92

415066247705652

14:51:42

XLON

3000

110.94

415066247705691

14:51:51

XLON

3000

110.92

415066247705722

14:52:42

XLON

3836

110.90

415066247705852

14:52:57

XLON

2718

110.90

415066247705897

14:52:57

XLON

1118

110.90

415066247705898

14:52:58

XLON

3300

110.90

415066247705901

14:52:58

XLON

3000

110.90

415066247705902

14:52:58

XLON

2241

110.90

415066247705903

14:53:01

XLON

1833

110.90

415066247705907

14:54:09

XLON

35300

110.90

415066247706085

14:54:41

XLON

2982

110.90

415066247706136

14:54:49

XLON

4152

110.90

415066247706167

14:55:38

XLON

5038

110.88

415066247706309

14:55:38

XLON

3000

110.88

415066247706314

14:55:38

XLON

3339

110.88

415066247706315

14:55:40

XLON

3339

110.88

415066247706322

14:55:40

XLON

3000

110.88

415066247706323

14:55:40

XLON

2356

110.88

415066247706324

14:55:40

XLON

71

110.88

415066247706325

14:55:41

XLON

1927

110.88

415066247706329

14:55:44

XLON

12664

110.88

415066247706335

14:55:49

XLON

12543

110.88

415066247706355

14:55:54

XLON

10966

110.88

415066247706372

14:56:03

XLON

8988

110.88

415066247706392

14:56:03

XLON

3500

110.88

415066247706393

14:56:03

XLON

3009

110.88

415066247706394

14:56:03

XLON

2479

110.88

415066247706395

14:56:08

XLON

553

110.86

415066247706397

14:56:08

XLON

1997

110.86

415066247706398

14:56:08

XLON

7092

110.86

415066247706399

14:56:09

XLON

869

110.86

415066247706407

14:56:18

XLON

4195

110.84

415066247706430

14:58:07

XLON

1502

110.84

415066247706715

14:58:20

XLON

1200

110.86

415066247706726

14:58:25

XLON

1279

110.86

415066247706749

14:58:25

XLON

2180

110.86

415066247706750

14:58:25

XLON

7975

110.86

415066247706751

14:58:30

XLON

488

110.86

415066247706763

14:58:30

XLON

836

110.86

415066247706764

14:58:59

XLON

4957

110.86

415066247706842

14:58:59

XLON

2528

110.86

415066247706843

14:58:59

XLON

3300

110.86

415066247706844

14:58:59

XLON

1657

110.86

415066247706845

14:59:00

XLON

2268

110.86

415066247706848

14:59:06

XLON

8455

110.84

415066247706871

14:59:06

XLON

8538

110.84

415066247706878

14:59:07

XLON

22972

110.84

415066247706880

14:59:07

XLON

2966

110.84

415066247706881

14:59:07

XLON

12300

110.84

415066247706882

14:59:22

XLON

1337

110.86

415066247706918

14:59:28

XLON

3040

110.84

415066247706928

15:00:32

XLON

3000

110.80

415066247707176

15:00:32

XLON

315

110.80

415066247707177

15:00:33

XLON

3000

110.80

415066247707178

15:00:33

XLON

315

110.80

415066247707179

15:00:53

XLON

1975

110.80

415066247707214

15:00:53

XLON

4835

110.80

415066247707215

15:01:32

XLON

3390

110.78

415066247707278

15:01:32

XLON

1455

110.78

415066247707279

15:01:32

XLON

902

110.78

415066247707280

15:03:00

XLON

10158

110.84

415066247707488

15:03:00

XLON

3300

110.84

415066247707489

15:03:00

XLON

2517

110.84

415066247707490

15:03:00

XLON

3300

110.82

415066247707492

15:04:08

XLON

7565

110.80

415066247707665

15:04:14

XLON

8065

110.80

415066247707697

15:04:44

XLON

3300

110.78

415066247707749

15:04:45

XLON

4188

110.78

415066247707750

15:04:51

XLON

895

110.76

415066247707763

15:04:51

XLON

2355

110.76

415066247707764

15:05:50

XLON

3109

110.76

415066247707920

15:05:50

XLON

84

110.76

415066247707921

15:05:50

XLON

2155

110.76

415066247707922

15:05:53

XLON

1763

110.76

415066247707925

15:06:13

XLON

3233

110.74

415066247707969

15:06:13

XLON

3000

110.74

415066247707973

15:06:13

XLON

6134

110.74

415066247707974

15:06:13

XLON

1154

110.74

415066247707975

15:06:13

XLON

943

110.74

415066247707976

15:06:14

XLON

3200

110.74

415066247707978

15:06:14

XLON

3000

110.74

415066247707979

15:06:14

XLON

3

110.74

415066247707980

15:06:49

XLON

8897

110.74

415066247708131

15:10:23

XLON

3228

110.86

415066247708650

15:11:19

XLON

11651

110.86

415066247708758

15:11:19

XLON

3300

110.86

415066247708759

15:11:19

XLON

3258

110.86

415066247708760

15:11:19

XLON

3000

110.86

415066247708761

15:11:19

XLON

2093

110.86

415066247708762

15:12:04

XLON

3300

110.92

415066247709054

15:12:04

XLON

3000

110.92

415066247709055

15:12:04

XLON

1012

110.94

415066247709056

15:12:04

XLON

706

110.94

415066247709057

15:12:04

XLON

3000

110.94

415066247709058

15:12:04

XLON

4751

110.94

415066247709059

15:12:04

XLON

6457

110.94

415066247709060

15:12:04

XLON

1200

110.94

415066247709061

15:12:04

XLON

1200

110.94

415066247709062

15:12:04

XLON

6017

110.94

415066247709063

15:12:07

XLON

1438

110.92

415066247709071

15:13:27

XLON

5584

110.90

415066247709455

15:13:27

XLON

44

110.94

415066247709461

15:14:19

XLON

8655

110.96

415066247709580

15:14:39

XLON

360

110.96

415066247709607

15:15:10

XLON

3000

111.04

415066247709733

15:15:10

XLON

2000

111.04

415066247709734

15:15:11

XLON

4707

111.04

415066247709739

15:15:11

XLON

2996

111.04

415066247709740

15:15:11

XLON

391

111.04

415066247709741

15:15:12

XLON

1676

111.04

415066247709744

15:15:12

XLON

1351

111.04

415066247709745

15:16:01

XLON

958

111.02

415066247709836

15:16:01

XLON

2175

111.02

415066247709837

15:16:02

XLON

1778

111.02

415066247709838

15:16:04

XLON

7376

111.02

415066247709839

15:16:35

XLON

3300

111.02

415066247709944

15:16:35

XLON

2866

111.02

415066247709945

15:17:00

XLON

11500

111.02

415066247710053

15:17:00

XLON

3300

111.02

415066247710055

15:17:02

XLON

2341

111.02

415066247710056

15:17:03

XLON

1914

111.02

415066247710063

15:17:03

XLON

838

111.02

415066247710064

15:17:05

XLON

7299

111.02

415066247710068

15:17:30

XLON

670

111.00

415066247710110

15:17:30

XLON

7035

111.00

415066247710111

15:17:38

XLON

4746

111.04

415066247710140

15:17:38

XLON

1466

111.04

415066247710143

15:17:38

XLON

3300

111.04

415066247710144

15:17:38

XLON

4746

111.04

415066247710142

15:17:46

XLON

1000

111.06

415066247710165

15:17:46

XLON

3000

111.06

415066247710166

15:17:46

XLON

1730

111.06

415066247710167

15:17:47

XLON

1350

111.08

415066247710180

15:18:01

XLON

12299

111.06

415066247710199

15:18:01

XLON

3000

111.06

415066247710201

15:18:01

XLON

5190

111.06

415066247710202

15:18:01

XLON

4240

111.06

415066247710203

15:18:04

XLON

3000

111.06

415066247710221

15:18:04

XLON

2171

111.06

415066247710222

15:18:04

XLON

922

111.06

415066247710223

15:18:04

XLON

1302

111.06

415066247710224

15:18:04

XLON

6951

111.06

415066247710225

15:18:06

XLON

1168

111.06

415066247710234

15:18:06

XLON

1775

111.06

415066247710235

15:18:06

XLON

1064

111.06

415066247710236

15:18:32

XLON

10920

111.04

415066247710312

15:18:33

XLON

10920

111.04

415066247710316

15:18:40

XLON

11301

111.04

415066247710324

15:18:40

XLON

2772

111.04

415066247710327

15:19:34

XLON

2910

111.08

415066247710598

15:19:34

XLON

2000

111.08

415066247710599

15:19:34

XLON

3200

111.08

415066247710600

15:19:34

XLON

4489

111.08

415066247710601

15:19:39

XLON

4489

111.08

415066247710610

15:19:39

XLON

2000

111.08

415066247710611

15:19:41

XLON

4489

111.08

415066247710617

15:20:52

XLON

1530

111.08

415066247710754

15:21:22

XLON

3128

111.12

415066247710816

15:21:22

XLON

2000

111.12

415066247710817

15:21:28

XLON

2559

111.14

415066247710823

15:21:28

XLON

2000

111.14

415066247710824

15:21:32

XLON

5926

111.18

415066247710856

15:21:32

XLON

2599

111.18

415066247710857

15:21:32

XLON

3000

111.18

415066247710858

15:21:32

XLON

2000

111.18

415066247710859

15:21:34

XLON

2416

111.16

415066247710871

15:21:34

XLON

3000

111.16

415066247710872

15:22:00

XLON

6770

111.14

415066247710981

15:22:00

XLON

2644

111.14

415066247710984

15:22:00

XLON

3000

111.14

415066247710985

15:22:00

XLON

1126

111.14

415066247710986

15:22:00

XLON

2669

111.14

415066247710987

15:22:00

XLON

3000

111.14

415066247710988

15:22:01

XLON

2345

111.14

415066247710989

15:22:13

XLON

3000

111.14

415066247711019

15:22:13

XLON

126

111.14

415066247711020

15:22:13

XLON

6398

111.14

415066247711021

15:22:13

XLON

4445

111.14

415066247711022

15:22:18

XLON

922

111.14

415066247711025

15:22:18

XLON

517

111.14

415066247711026

15:22:18

XLON

1685

111.14

415066247711029

15:22:18

XLON

1628

111.14

415066247711030

15:22:19

XLON

1955

111.14

415066247711031

15:22:19

XLON

1628

111.14

415066247711032

15:22:19

XLON

6891

111.14

415066247711033

15:22:31

XLON

2499

111.14

415066247711068

15:22:31

XLON

1649

111.14

415066247711069

15:22:34

XLON

2236

111.14

415066247711071

15:22:34

XLON

1628

111.14

415066247711072

15:22:36

XLON

3741

111.14

415066247711073

15:22:36

XLON

2279

111.14

415066247711074

15:22:46

XLON

4751

111.14

415066247711097

15:22:46

XLON

2279

111.14

415066247711098

15:23:02

XLON

4751

111.14

415066247711126

15:23:02

XLON

2279

111.14

415066247711127

15:24:11

XLON

4280

111.06

415066247711285

15:24:11

XLON

3000

111.06

415066247711286

15:24:14

XLON

264

111.06

415066247711294

15:24:34

XLON

481

111.06

415066247711357

15:24:34

XLON

3000

111.06

415066247711358

15:24:34

XLON

4576

111.06

415066247711359

15:24:34

XLON

4500

111.06

415066247711360

15:25:58

XLON

10323

111.06

415066247711584

15:26:30

XLON

4540

111.06

415066247711625

15:26:35

XLON

1956

111.06

415066247711627

15:26:35

XLON

725

111.06

415066247711628

15:26:35

XLON

922

111.06

415066247711629

15:26:35

XLON

7554

111.06

415066247711630

15:26:35

XLON

3000

111.06

415066247711631

15:27:02

XLON

500

111.00

415066247711761

15:27:02

XLON

31080

111.00

415066247711762

15:27:02

XLON

3000

111.00

415066247711763

15:27:05

XLON

2238

111.00

415066247711774

15:27:05

XLON

2804

111.00

415066247711775

15:27:05

XLON

4136

111.00

415066247711776

15:27:07

XLON

1018

111.00

415066247711781

15:27:13

XLON

1386

111.00

415066247711805

15:27:13

XLON

1630

111.00

415066247711806

15:27:13

XLON

3000

111.00

415066247711807

15:27:16

XLON

1230

111.00

415066247711815

15:27:16

XLON

3000

111.00

415066247711816

15:27:18

XLON

1727

111.00

415066247711829

15:27:18

XLON

3000

111.00

415066247711830

15:27:20

XLON

1264

111.00

415066247711834

15:27:21

XLON

1955

111.00

415066247711838

15:28:05

XLON

2012

111.02

415066247711943

15:28:05

XLON

299

111.02

415066247711944

15:28:05

XLON

2000

111.02

415066247711945

15:28:05

XLON

8059

111.02

415066247711946

15:28:05

XLON

7393

111.02

415066247711947

15:28:05

XLON

2183

111.02

415066247711948

15:28:05

XLON

2248

111.02

415066247711949

15:28:05

XLON

4358

111.02

415066247711950

15:28:10

XLON

883

111.02

415066247711954

15:28:10

XLON

3000

111.02

415066247711955

15:28:10

XLON

4358

111.02

415066247711956

15:28:19

XLON

2000

111.04

415066247711982

15:28:19

XLON

2688

111.04

415066247711983

15:28:19

XLON

4021

111.04

415066247711984

15:28:29

XLON

3100

111.04

415066247711999

15:28:29

XLON

2046

111.04

415066247712000

15:29:11

XLON

3377

111.10

415066247712082

15:29:11

XLON

2880

111.10

415066247712083

15:29:11

XLON

2000

111.10

415066247712084

15:29:14

XLON

1188

111.18

415066247712139

15:29:14

XLON

2459

111.18

415066247712140

15:29:14

XLON

1397

111.18

415066247712141

15:29:17

XLON

2300

111.20

415066247712163

15:29:17

XLON

2165

111.20

415066247712164

15:29:17

XLON

2669

111.20

415066247712165

15:29:20

XLON

1640

111.26

415066247712205

15:29:20

XLON

3000

111.26

415066247712206

15:29:20

XLON

2517

111.26

415066247712207

15:29:20

XLON

2147

111.26

415066247712208

15:29:25

XLON

308

111.32

415066247712240

15:29:25

XLON

1347

111.32

415066247712241

15:29:25

XLON

1411

111.32

415066247712242

15:29:25

XLON

1199

111.32

415066247712243

15:29:25

XLON

2615

111.32

415066247712244

15:29:25

XLON

8120

111.32

415066247712245

15:29:25

XLON

3000

111.32

415066247712246

15:29:26

XLON

2000

111.32

415066247712250

15:29:26

XLON

944

111.32

415066247712251

15:29:26

XLON

2779

111.32

415066247712252

15:29:26

XLON

1642

111.32

415066247712253

15:29:27

XLON

7074

111.30

415066247712278

15:29:27

XLON

2708

111.30

415066247712279

15:29:27

XLON

106

111.30

415066247712283

15:29:28

XLON

29

111.30

415066247712284

15:29:32

XLON

2000

111.30

415066247712344

15:29:35

XLON

3300

111.30

415066247712352

15:29:35

XLON

3000

111.30

415066247712353

15:29:35

XLON

6373

111.30

415066247712354

15:29:35

XLON

449

111.32

415066247712358

15:29:35

XLON

2000

111.32

415066247712359

15:29:35

XLON

397

111.32

415066247712360

15:29:57

XLON

33229

111.32

415066247712384

15:30:00

XLON

3905

111.32

415066247712394

15:30:00

XLON

682

111.32

415066247712395

15:30:00

XLON

7597

111.32

415066247712396

15:30:00

XLON

6712

111.30

415066247712423

15:30:00

XLON

1000

111.30

415066247712424

15:30:00

XLON

5236

111.30

415066247712425

15:30:06

XLON

2611

111.30

415066247712464

15:30:06

XLON

10337

111.30

415066247712465

15:30:08

XLON

480

111.30

415066247712469

15:30:08

XLON

1258

111.30

415066247712470

15:30:08

XLON

2339

111.30

415066247712471

15:30:09

XLON

1800

111.30

415066247712472

15:30:09

XLON

1029

111.30

415066247712473

15:30:09

XLON

1913

111.30

415066247712474

15:30:09

XLON

3933

111.30

415066247712475

15:30:14

XLON

10745

111.28

415066247712482

15:30:16

XLON

10745

111.28

415066247712496

15:30:37

XLON

2101

111.30

415066247712547

15:30:39

XLON

970

111.30

415066247712550

15:31:19

XLON

500

111.32

415066247712710

15:31:19

XLON

2541

111.32

415066247712711

15:31:19

XLON

3000

111.32

415066247712712

15:31:19

XLON

5422

111.32

415066247712713

15:31:21

XLON

3270

111.32

415066247712722

15:31:21

XLON

31

111.32

415066247712723

15:31:21

XLON

3000

111.32

415066247712724

15:31:21

XLON

870

111.32

415066247712725

15:31:41

XLON

3300

111.30

415066247712774

15:31:41

XLON

3000

111.30

415066247712775

15:31:41

XLON

9100

111.30

415066247712776

15:31:46

XLON

8430

111.30

415066247712793

15:31:46

XLON

3383

111.30

415066247712794

15:31:48

XLON

2484

111.30

415066247712801

15:32:34

XLON

4491

111.30

415066247712874

15:32:36

XLON

3832

111.30

415066247712876

15:32:36

XLON

3300

111.30

415066247712877

15:32:36

XLON

2328

111.30

415066247712878

15:32:36

XLON

16600

111.30

415066247712879

15:33:06

XLON

5277

111.28

415066247712919

15:34:01

XLON

3300

111.34

415066247713072

15:34:01

XLON

3236

111.34

415066247713075

15:34:50

XLON

8293

111.32

415066247713211

15:34:50

XLON

4444

111.32

415066247713214

15:34:51

XLON

4444

111.32

415066247713215

15:34:51

XLON

376

111.32

415066247713216

15:34:52

XLON

1892

111.32

415066247713217

15:36:08

XLON

501

111.34

415066247713333

15:36:08

XLON

12948

111.34

415066247713334

15:36:08

XLON

271

111.34

415066247713335

15:36:08

XLON

662

111.34

415066247713336

15:36:08

XLON

2140

111.34

415066247713337

15:36:08

XLON

3000

111.34

415066247713338

15:36:29

XLON

1000

111.34

415066247713419

15:36:29

XLON

1710

111.34

415066247713420

15:36:29

XLON

3237

111.34

415066247713421

15:36:29

XLON

7868

111.34

415066247713422

15:36:39

XLON

2544

111.34

415066247713448

15:36:42

XLON

2951

111.36

415066247713450

15:36:42

XLON

4189

111.36

415066247713451

15:36:42

XLON

2000

111.36

415066247713452

15:36:44

XLON

1752

111.36

415066247713453

15:36:44

XLON

1627

111.36

415066247713454

15:36:44

XLON

3000

111.36

415066247713455

15:36:44

XLON

2000

111.36

415066247713456

15:36:44

XLON

4402

111.36

415066247713457

15:36:45

XLON

2550

111.36

415066247713464

15:36:45

XLON

557

111.36

415066247713465

15:36:53

XLON

2015

111.36

415066247713472

15:36:53

XLON

1347

111.36

415066247713473

15:36:58

XLON

3132

111.36

415066247713474

15:36:58

XLON

1566

111.36

415066247713475

15:36:58

XLON

3000

111.36

415066247713476

15:36:58

XLON

11431

111.36

415066247713477

15:37:00

XLON

3541

111.34

415066247713491

15:37:00

XLON

7409

111.34

415066247713492

15:37:02

XLON

4076

111.32

415066247713493

15:37:02

XLON

1269

111.32

415066247713494

15:37:02

XLON

4495

111.32

415066247713495

15:37:02

XLON

1340

111.32

415066247713496

15:37:02

XLON

2204

111.32

415066247713497

15:37:03

XLON

2514

111.32

415066247713498

15:37:03

XLON

1096

111.32

415066247713499

15:37:03

XLON

1802

111.32

415066247713500

15:37:03

XLON

4493

111.32

415066247713501

15:37:17

XLON

4719

111.32

415066247713567

15:37:35

XLON

1861

111.30

415066247713595

15:37:35

XLON

3047

111.30

415066247713596

15:37:55

XLON

123

111.32

415066247713627

15:37:55

XLON

7996

111.32

415066247713628

15:37:55

XLON

1992

111.32

415066247713629

15:38:01

XLON

5715

111.32

415066247713641

15:38:01

XLON

3000

111.32

415066247713642

15:38:03

XLON

1774

111.32

415066247713649

15:38:03

XLON

3000

111.32

415066247713650

15:38:03

XLON

2214

111.32

415066247713651

15:38:06

XLON

2811

111.34

415066247713659

15:38:06

XLON

5530

111.34

415066247713660

15:38:06

XLON

3192

111.34

415066247713661

15:38:06

XLON

13182

111.34

415066247713662

15:38:06

XLON

680

111.34

415066247713663

15:38:06

XLON

4331

111.34

415066247713664

15:38:06

XLON

2000

111.34

415066247713665

15:38:06

XLON

4533

111.34

415066247713666

15:38:20

XLON

6225

111.36

415066247713681

15:38:20

XLON

4189

111.36

415066247713682

15:38:20

XLON

35300

111.36

415066247713683

15:38:20

XLON

2000

111.36

415066247713684

15:38:20

XLON

2538

111.36

415066247713685

15:38:20

XLON

4678

111.36

415066247713686

15:38:20

XLON

4533

111.36

415066247713687

15:38:20

XLON

7697

111.32

415066247713690

15:38:49

XLON

7073

111.36

415066247713741

15:38:52

XLON

55

111.36

415066247713742

15:38:55

XLON

4358

111.36

415066247713746

15:39:11

XLON

4358

111.36

415066247713774

15:39:16

XLON

4358

111.36

415066247713787

15:39:31

XLON

2649

111.32

415066247713812

15:39:34

XLON

3000

111.32

415066247713815

15:39:34

XLON

5997

111.32

415066247713816

15:39:34

XLON

8400

111.32

415066247713817

15:39:36

XLON

3000

111.32

415066247713818

15:39:36

XLON

2000

111.32

415066247713819

15:39:36

XLON

4591

111.32

415066247713820

15:39:38

XLON

3000

111.32

415066247713825

15:39:58

XLON

11000

111.30

415066247713875

15:39:58

XLON

2276

111.30

415066247713876

15:39:58

XLON

3000

111.30

415066247713877

15:39:58

XLON

5975

111.28

415066247713878

15:39:58

XLON

1661

111.28

415066247713879

15:40:30

XLON

4305

111.30

415066247713933

15:40:48

XLON

4414

111.30

415066247713960

15:41:57

XLON

17192

111.30

415066247714098

15:41:59

XLON

390

111.28

415066247714102

15:41:59

XLON

751

111.28

415066247714106

15:42:16

XLON

4182

111.28

415066247714132

15:42:16

XLON

9880

111.28

415066247714133

15:43:22

XLON

2473

111.32

415066247714402

15:43:22

XLON

2000

111.32

415066247714403

15:43:22

XLON

1302

111.32

415066247714404

15:43:23

XLON

1580

111.34

415066247714415

15:43:23

XLON

1625

111.34

415066247714416

15:44:13

XLON

9348

111.32

415066247714459

15:44:49

XLON

5679

111.30

415066247714521

15:44:54

XLON

3459

111.30

415066247714525

15:44:54

XLON

2276

111.30

415066247714526

15:44:58

XLON

3164

111.30

415066247714538

15:45:01

XLON

1338

111.30

415066247714544

15:45:01

XLON

1625

111.30

415066247714545

15:45:01

XLON

2267

111.30

415066247714546

15:45:01

XLON

1

111.30

415066247714547

15:45:31

XLON

1682

111.36

415066247714633

15:45:31

XLON

3300

111.36

415066247714634

15:45:31

XLON

2178

111.36

415066247714635

15:45:34

XLON

2586

111.36

415066247714642

15:45:34

XLON

1706

111.36

415066247714643

15:45:47

XLON

3159

111.36

415066247714674

15:45:47

XLON

2084

111.36

415066247714675

15:45:47

XLON

3000

111.36

415066247714676

15:45:47

XLON

9873

111.36

415066247714677

15:45:49

XLON

4867

111.34

415066247714678

15:46:00

XLON

811

111.34

415066247714686

15:46:00

XLON

3300

111.34

415066247714688

15:46:00

XLON

2178

111.34

415066247714689

15:46:00

XLON

3000

111.34

415066247714690

15:46:00

XLON

359

111.34

415066247714691

15:47:03

XLON

3200

111.34

415066247714829

15:47:03

XLON

2112

111.34

415066247714830

15:47:26

XLON

2106

111.34

415066247714866

15:47:36

XLON

3000

111.34

415066247714895

15:47:36

XLON

1980

111.34

415066247714896

15:48:14

XLON

5406

111.32

415066247714976

15:48:14

XLON

5386

111.32

415066247714977

15:48:14

XLON

5406

111.32

415066247714982

15:48:14

XLON

5406

111.32

415066247714984

15:48:14

XLON

558

111.32

415066247714985

15:48:14

XLON

3000

111.32

415066247714986

15:48:14

XLON

760

111.32

415066247714987

15:48:15

XLON

3000

111.32

415066247714988

15:48:17

XLON

2538

111.32

415066247715002

15:48:20

XLON

44

111.32

415066247715003

15:49:25

XLON

8036

111.34

415066247715093

15:49:25

XLON

2275

111.34

415066247715094

15:49:25

XLON

3000

111.34

415066247715095

15:49:25

XLON

791

111.34

415066247715096

15:49:25

XLON

2622

111.34

415066247715097

15:49:25

XLON

1730

111.34

415066247715098

15:49:25

XLON

3000

111.34

415066247715099

15:49:25

XLON

1600

111.34

415066247715100

15:49:26

XLON

3000

111.34

415066247715106

15:49:27

XLON

2192

111.34

415066247715107

15:50:00

XLON

3113

111.32

415066247715176

15:50:00

XLON

1089

111.32

415066247715177

15:51:20

XLON

1489

111.32

415066247715373

15:51:25

XLON

1910

111.32

415066247715411

15:51:25

XLON

4615

111.32

415066247715412

15:51:25

XLON

1862

111.32

415066247715413

15:51:43

XLON

4033

111.32

415066247715432

15:52:35

XLON

3030

111.28

415066247715573

15:52:35

XLON

3000

111.30

415066247715574

15:52:35

XLON

3035

111.30

415066247715575

15:52:35

XLON

1200

111.30

415066247715576

15:52:35

XLON

4489

111.30

415066247715577

15:52:38

XLON

166

111.30

415066247715582

15:52:38

XLON

3000

111.30

415066247715583

15:52:38

XLON

3200

111.30

415066247715584

15:52:38

XLON

3644

111.30

415066247715585

15:52:39

XLON

3693

111.30

415066247715594

15:52:40

XLON

3000

111.28

415066247715601

15:52:40

XLON

4489

111.30

415066247715602

15:52:40

XLON

5564

111.30

415066247715603

 

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

Enquiries to:

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

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

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

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

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