Information  X 
Enter a valid email address

Vodafone Group Plc (VOD)

  Print          Annual reports

Wednesday 27 October, 2021

Vodafone Group Plc

Transaction in Own Shares

RNS Number : 4910Q
Vodafone Group Plc
27 October 2021
 

27 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:

27 October 2021

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

5,707,176

Highest price paid per share (pence):

112.70

Lowest price paid per share (pence):

111.86

Volume weighted average price paid per share (pence):

112.38


Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,396,155,590 of its ordinary shares in treasury and has 27,421,434,428 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 27 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 27 October 2021 is set out below. 

Schedule of purchases - aggregate information

Trading venue

Volume weighted average price (pence per share)

Aggregated volume

XLON

112.38

5,707,176

 

Schedule of purchases - individual transactions

Transaction Time

Trading Venue

Number of Shares

Price Per Share (GBP)

Transaction Reference Number

10:01:37

XLON

8935

112.62

418158624131270

10:02:07

XLON

3126

112.62

418158624131338

10:02:43

XLON

4540

112.58

418158624131483

10:03:36

XLON

116

112.60

418158624131612

10:05:36

XLON

3983

112.66

418158624131832

10:05:36

XLON

398

112.66

418158624131834

10:05:36

XLON

12122

112.66

418158624131835

10:05:52

XLON

3300

112.66

418158624131879

10:05:52

XLON

2178

112.66

418158624131880

10:05:52

XLON

3000

112.66

418158624131881

10:05:52

XLON

1367

112.66

418158624131882

10:07:01

XLON

12436

112.68

418158624132113

10:07:01

XLON

3300

112.68

418158624132122

10:07:01

XLON

2178

112.68

418158624132123

10:07:01

XLON

2008

112.68

418158624132124

10:07:29

XLON

4670

112.66

418158624132214

10:08:32

XLON

6556

112.66

418158624132316

10:08:33

XLON

6841

112.66

418158624132319

10:09:44

XLON

5909

112.66

418158624132438

10:09:58

XLON

3599

112.66

418158624132539

10:11:22

XLON

53

112.66

418158624132692

10:11:22

XLON

2792

112.66

418158624132693

10:11:22

XLON

548

112.66

418158624132694

10:12:20

XLON

13130

112.66

418158624132742

10:12:24

XLON

4457

112.70

418158624132751

10:14:07

XLON

6234

112.68

418158624132901

10:14:07

XLON

3300

112.68

418158624132902

10:14:07

XLON

1357

112.68

418158624132903

10:14:07

XLON

6632

112.68

418158624132904

10:15:34

XLON

2280

112.68

418158624133023

10:15:34

XLON

7575

112.68

418158624133024

10:15:34

XLON

3300

112.68

418158624133026

10:15:34

XLON

645

112.68

418158624133027

10:17:03

XLON

10242

112.68

418158624133150

10:17:03

XLON

3300

112.68

418158624133152

10:17:03

XLON

134

112.68

418158624133153

10:19:16

XLON

3123

112.60

418158624133358

10:19:19

XLON

5430

112.60

418158624133360

10:19:19

XLON

4238

112.60

418158624133361

10:19:34

XLON

900

112.60

418158624133391

10:19:34

XLON

2078

112.60

418158624133392

10:19:34

XLON

188

112.60

418158624133393

10:20:34

XLON

2869

112.56

418158624133549

10:20:34

XLON

3000

112.56

418158624133550

10:20:34

XLON

936

112.56

418158624133551

10:20:34

XLON

2105

112.56

418158624133552

10:20:44

XLON

6226

112.56

418158624133584

10:20:59

XLON

3355

112.54

418158624133660

10:22:02

XLON

3111

112.58

418158624133782

10:22:56

XLON

88

112.56

418158624133887

10:22:56

XLON

3000

112.56

418158624133888

10:23:20

XLON

914

112.56

418158624133929

10:23:20

XLON

3000

112.56

418158624133930

10:24:48

XLON

13427

112.62

418158624134122

10:25:23

XLON

1814

112.64

418158624134178

10:25:23

XLON

1011

112.64

418158624134179

10:26:22

XLON

10099

112.62

418158624134331

10:26:22

XLON

2453

112.62

418158624134332

10:26:22

XLON

92

112.64

418158624134333

10:26:22

XLON

3000

112.64

418158624134334

10:26:22

XLON

3323

112.64

418158624134335

10:26:22

XLON

1343

112.64

418158624134336

10:27:22

XLON

6915

112.60

418158624134448

10:28:26

XLON

2897

112.62

418158624134583

10:28:42

XLON

171

112.62

418158624134642

10:29:22

XLON

7838

112.62

418158624134773

10:29:22

XLON

1468

112.62

418158624134774

10:29:27

XLON

631

112.60

418158624134784

10:29:48

XLON

2889

112.58

418158624134836

10:29:48

XLON

10337

112.58

418158624134837

10:32:01

XLON

4259

112.58

418158624135073

10:32:01

XLON

5571

112.58

418158624135074

10:32:01

XLON

2200

112.58

418158624135076

10:32:01

XLON

1613

112.58

418158624135077

10:32:01

XLON

267

112.58

418158624135078

10:32:01

XLON

179

112.58

418158624135079

10:32:05

XLON

7183

112.56

418158624135093

10:32:05

XLON

2300

112.56

418158624135094

10:32:05

XLON

2037

112.56

418158624135095

10:32:26

XLON

2170

112.54

418158624135149

10:33:48

XLON

2939

112.54

418158624135276

10:34:05

XLON

2887

112.54

418158624135304

10:34:36

XLON

13631

112.54

418158624135336

10:34:36

XLON

229

112.54

418158624135337

10:34:49

XLON

6196

112.54

418158624135369

10:35:42

XLON

4575

112.46

418158624135476

10:35:42

XLON

4693

112.46

418158624135483

10:36:20

XLON

3103

112.46

418158624135565

10:36:20

XLON

3995

112.46

418158624135566

10:36:49

XLON

4095

112.44

418158624135630

10:37:37

XLON

3228

112.46

418158624135739

10:37:37

XLON

3274

112.46

418158624135740

10:38:05

XLON

5620

112.36

418158624135854

10:40:04

XLON

4198

112.26

418158624136050

10:40:04

XLON

8734

112.26

418158624136051

10:40:49

XLON

5855

112.30

418158624136132

10:40:49

XLON

6699

112.30

418158624136133

10:41:30

XLON

4368

112.30

418158624136257

10:41:58

XLON

3000

112.28

418158624136315

10:41:58

XLON

139

112.28

418158624136316

10:42:59

XLON

7385

112.28

418158624136378

10:42:59

XLON

1651

112.28

418158624136379

10:44:37

XLON

4672

112.32

418158624136559

10:44:37

XLON

2482

112.32

418158624136560

10:44:37

XLON

12766

112.32

418158624136561

10:45:02

XLON

1506

112.28

418158624136603

10:45:02

XLON

1368

112.28

418158624136604

10:45:02

XLON

1506

112.28

418158624136605

10:46:37

XLON

2139

112.28

418158624136759

10:46:37

XLON

1449

112.28

418158624136760

10:47:14

XLON

2848

112.28

418158624136847

10:47:35

XLON

1361

112.28

418158624136910

10:47:35

XLON

1570

112.28

418158624136911

10:47:43

XLON

3429

112.28

418158624136912

10:48:16

XLON

2902

112.28

418158624136949

10:48:36

XLON

2822

112.28

418158624136988

10:48:43

XLON

2825

112.28

418158624137009

10:49:17

XLON

1222

112.28

418158624137072

10:49:17

XLON

1684

112.28

418158624137073

10:49:32

XLON

4324

112.24

418158624137117

10:49:40

XLON

1890

112.22

418158624137129

10:49:40

XLON

1477

112.22

418158624137130

10:50:00

XLON

2874

112.20

418158624137178

10:50:00

XLON

2300

112.20

418158624137181

10:50:00

XLON

3300

112.20

418158624137182

10:50:00

XLON

1858

112.20

418158624137183

10:50:50

XLON

2925

112.14

418158624137280

10:53:00

XLON

3326

112.12

418158624137518

10:53:08

XLON

778

112.16

418158624137538

10:54:09

XLON

10775

112.16

418158624137631

10:54:09

XLON

2700

112.16

418158624137633

10:54:09

XLON

3000

112.16

418158624137634

10:54:09

XLON

5727

112.16

418158624137635

10:54:30

XLON

2682

112.14

418158624137680

10:54:30

XLON

2597

112.14

418158624137681

10:54:41

XLON

5566

112.14

418158624137713

10:56:19

XLON

10076

112.18

418158624138041

10:56:33

XLON

4452

112.16

418158624138065

11:00:15

XLON

4069

112.22

418158624138641

11:00:15

XLON

2868

112.22

418158624138642

11:00:15

XLON

4961

112.22

418158624138643

11:00:16

XLON

8251

112.22

418158624138644

11:00:45

XLON

145

112.22

418158624138684

11:00:45

XLON

3000

112.22

418158624138685

11:01:00

XLON

3000

112.20

418158624138711

11:01:00

XLON

5874

112.20

418158624138712

11:01:00

XLON

8874

112.20

418158624138709

11:01:00

XLON

3832

112.20

418158624138710

11:03:26

XLON

4598

112.26

418158624138997

11:03:26

XLON

3672

112.28

418158624139000

11:04:46

XLON

5085

112.28

418158624139162

11:04:46

XLON

1410

112.28

418158624139163

11:04:46

XLON

3000

112.28

418158624139165

11:05:23

XLON

388

112.26

418158624139225

11:05:23

XLON

1357

112.26

418158624139226

11:05:23

XLON

1129

112.26

418158624139227

11:07:29

XLON

12024

112.28

418158624139482

11:09:25

XLON

2142

112.30

418158624139713

11:09:25

XLON

3000

112.30

418158624139714

11:09:38

XLON

149

112.30

418158624139717

11:10:52

XLON

505

112.30

418158624139830

11:10:52

XLON

3000

112.30

418158624139831

11:10:57

XLON

2122

112.30

418158624139845

11:14:00

XLON

13610

112.36

418158624140210

11:14:01

XLON

1834

112.40

418158624140218

11:14:01

XLON

3000

112.40

418158624140219

11:14:02

XLON

2

112.40

418158624140221

11:14:03

XLON

54

112.40

418158624140228

11:14:53

XLON

228

112.42

418158624140313

11:17:30

XLON

1836

112.40

418158624140584

11:17:35

XLON

975

112.40

418158624140592

11:18:14

XLON

6927

112.44

418158624140705

11:18:14

XLON

3483

112.44

418158624140706

11:18:14

XLON

2600

112.44

418158624140707

11:18:14

XLON

3000

112.44

418158624140708

11:18:14

XLON

3354

112.44

418158624140709

11:18:14

XLON

1479

112.44

418158624140710

11:18:33

XLON

2358

112.44

418158624140728

11:18:33

XLON

3000

112.44

418158624140729

11:19:14

XLON

2368

112.44

418158624140768

11:19:14

XLON

9475

112.44

418158624140769

11:19:14

XLON

3300

112.44

418158624140772

11:19:14

XLON

2594

112.44

418158624140773

11:19:14

XLON

5224

112.44

418158624140774

11:19:16

XLON

179

112.44

418158624140776

11:19:16

XLON

63

112.44

418158624140777

11:19:16

XLON

2040

112.44

418158624140778

11:19:16

XLON

3000

112.44

418158624140779

11:20:02

XLON

1200

112.46

418158624140829

11:20:02

XLON

2600

112.46

418158624140830

11:20:02

XLON

686

112.46

418158624140831

11:20:02

XLON

357

112.46

418158624140832

11:20:02

XLON

11761

112.46

418158624140828

11:21:02

XLON

2643

112.46

418158624140879

11:21:02

XLON

5249

112.46

418158624140880

11:23:08

XLON

7008

112.44

418158624141040

11:23:12

XLON

578

112.46

418158624141059

11:25:22

XLON

12027

112.48

418158624141272

11:25:42

XLON

41

112.48

418158624141358

11:25:42

XLON

111

112.48

418158624141359

11:26:59

XLON

12527

112.54

418158624141533

11:26:59

XLON

3300

112.54

418158624141536

11:26:59

XLON

3000

112.54

418158624141537

11:26:59

XLON

417

112.54

418158624141538

11:27:39

XLON

10404

112.52

418158624141635

11:27:39

XLON

3000

112.52

418158624141636

11:27:39

XLON

618

112.52

418158624141637

11:33:51

XLON

3000

112.52

418158624142284

11:33:51

XLON

1980

112.52

418158624142285

11:33:53

XLON

2235

112.52

418158624142286

11:33:53

XLON

1614

112.52

418158624142287

11:33:54

XLON

1828

112.52

418158624142290

11:33:54

XLON

1614

112.52

418158624142291

11:33:55

XLON

3100

112.52

418158624142292

11:33:55

XLON

2046

112.52

418158624142293

11:33:55

XLON

3000

112.52

418158624142294

11:34:26

XLON

4674

112.50

418158624142331

11:34:26

XLON

3077

112.50

418158624142332

11:34:26

XLON

3000

112.50

418158624142333

11:34:26

XLON

1424

112.50

418158624142334

11:34:26

XLON

3000

112.50

418158624142338

11:35:32

XLON

11902

112.48

418158624142415

11:35:32

XLON

3300

112.46

418158624142416

11:36:13

XLON

1501

112.46

418158624142447

11:36:13

XLON

4750

112.46

418158624142454

11:36:13

XLON

3300

112.46

418158624142451

11:36:13

XLON

3000

112.46

418158624142452

11:36:13

XLON

4557

112.46

418158624142453

11:37:00

XLON

9534

112.44

418158624142533

11:37:07

XLON

8837

112.44

418158624142548

11:37:07

XLON

3000

112.44

418158624142550

11:37:07

XLON

1855

112.44

418158624142551

11:37:17

XLON

9510

112.44

418158624142565

11:38:35

XLON

3471

112.44

418158624142664

11:38:52

XLON

4592

112.48

418158624142685

11:38:52

XLON

8306

112.48

418158624142686

11:40:31

XLON

13313

112.46

418158624142895

11:42:19

XLON

4639

112.48

418158624143031

11:45:40

XLON

10711

112.46

418158624143343

11:48:11

XLON

7336

112.44

418158624143584

11:48:11

XLON

3000

112.44

418158624143585

11:48:11

XLON

1750

112.44

418158624143586

11:51:23

XLON

5001

112.24

418158624143810

11:51:24

XLON

101

112.28

418158624143848

11:51:25

XLON

103

112.28

418158624143849

11:51:25

XLON

3000

112.28

418158624143850

11:51:27

XLON

493

112.28

418158624143856

11:51:27

XLON

3000

112.28

418158624143857

11:51:27

XLON

126

112.28

418158624143861

11:51:27

XLON

3000

112.28

418158624143862

11:51:29

XLON

222

112.28

418158624143863

11:52:23

XLON

2640

112.26

418158624143956

11:52:23

XLON

4329

112.26

418158624143957

11:52:23

XLON

3000

112.26

418158624143965

11:52:23

XLON

5461

112.26

418158624143966

11:52:28

XLON

299

112.26

418158624143984

11:52:28

XLON

1952

112.26

418158624143985

11:52:30

XLON

306

112.26

418158624143989

11:52:32

XLON

197

112.26

418158624143990

11:52:35

XLON

117

112.26

418158624144000

11:52:35

XLON

3000

112.26

418158624144001

11:52:37

XLON

91

112.26

418158624144037

11:52:37

XLON

6882

112.26

418158624144038

11:52:43

XLON

3000

112.24

418158624144057

11:52:45

XLON

5766

112.24

418158624144061

11:52:45

XLON

3230

112.24

418158624144062

11:52:45

XLON

1200

112.24

418158624144063

11:52:45

XLON

3000

112.24

418158624144064

11:53:50

XLON

194

112.28

418158624144182

11:54:51

XLON

1295

112.30

418158624144243

11:54:52

XLON

1353

112.30

418158624144245

11:54:54

XLON

420

112.30

418158624144246

11:55:59

XLON

5024

112.30

418158624144363

11:55:59

XLON

5239

112.30

418158624144364

11:55:59

XLON

937

112.30

418158624144365

11:55:59

XLON

286

112.30

418158624144366

11:55:59

XLON

3200

112.32

418158624144368

11:55:59

XLON

3000

112.32

418158624144369

11:55:59

XLON

390

112.32

418158624144370

11:55:59

XLON

1200

112.32

418158624144371

11:55:59

XLON

5623

112.32

418158624144372

11:55:59

XLON

1200

112.32

418158624144373

11:55:59

XLON

1008

112.32

418158624144374

11:55:59

XLON

10390

112.32

418158624144375

11:56:08

XLON

1008

112.32

418158624144405

11:57:38

XLON

7023

112.28

418158624144524

11:57:38

XLON

6722

112.28

418158624144529

11:58:59

XLON

1405

112.28

418158624144639

11:58:59

XLON

2195

112.28

418158624144640

11:59:02

XLON

7175

112.26

418158624144645

11:59:52

XLON

2

112.30

418158624144726

12:00:08

XLON

5572

112.34

418158624144798

12:00:13

XLON

9370

112.34

418158624144809

12:00:13

XLON

2322

112.34

418158624144810

12:00:13

XLON

3300

112.34

418158624144811

12:00:13

XLON

2178

112.34

418158624144812

12:00:13

XLON

1200

112.34

418158624144813

12:00:13

XLON

2692

112.34

418158624144814

12:00:14

XLON

9783

112.34

418158624144815

12:00:14

XLON

1970

112.34

418158624144816

12:01:12

XLON

13734

112.36

418158624144978

12:02:53

XLON

4585

112.32

418158624145172

12:02:53

XLON

4588

112.32

418158624145178

12:03:57

XLON

2

112.40

418158624145288

12:05:04

XLON

85

112.40

418158624145397

12:05:04

XLON

3000

112.40

418158624145398

12:05:05

XLON

2111

112.40

418158624145401

12:05:06

XLON

1343

112.40

418158624145402

12:05:35

XLON

13840

112.38

418158624145447

12:05:35

XLON

3798

112.38

418158624145449

12:05:35

XLON

3300

112.38

418158624145450

12:05:35

XLON

3000

112.38

418158624145451

12:05:35

XLON

5369

112.40

418158624145452

12:06:19

XLON

4063

112.36

418158624145509

12:07:17

XLON

4865

112.36

418158624145625

12:07:30

XLON

4667

112.36

418158624145643

12:09:01

XLON

3221

112.34

418158624145766

12:09:01

XLON

192

112.34

418158624145767

12:14:35

XLON

9705

112.40

418158624146317

12:14:35

XLON

2700

112.40

418158624146322

12:14:35

XLON

1667

112.40

418158624146323

12:14:37

XLON

1333

112.40

418158624146324

12:15:56

XLON

15544

112.42

418158624146459

12:15:56

XLON

3000

112.42

418158624146460

12:16:01

XLON

3886

112.42

418158624146467

12:16:01

XLON

2240

112.42

418158624146468

12:16:01

XLON

3000

112.42

418158624146469

12:16:01

XLON

4

112.42

418158624146470

12:16:03

XLON

6616

112.42

418158624146475

12:16:03

XLON

1831

112.42

418158624146476

12:16:08

XLON

2272

112.40

418158624146479

12:17:16

XLON

7945

112.40

418158624146531

12:17:16

XLON

1749

112.40

418158624146532

12:17:16

XLON

1200

112.40

418158624146534

12:17:17

XLON

1676

112.40

418158624146535

12:17:17

XLON

1511

112.40

418158624146536

12:17:17

XLON

553

112.40

418158624146537

12:17:23

XLON

2443

112.40

418158624146555

12:17:23

XLON

4094

112.40

418158624146556

12:19:52

XLON

13041

112.46

418158624146699

12:19:52

XLON

3300

112.46

418158624146700

12:19:52

XLON

2178

112.46

418158624146701

12:19:52

XLON

3000

112.46

418158624146702

12:21:15

XLON

13

112.44

418158624146978

12:23:23

XLON

63

112.50

418158624147235

12:23:29

XLON

3300

112.50

418158624147241

12:24:42

XLON

13258

112.60

418158624147327

12:25:02

XLON

10334

112.58

418158624147343

12:25:05

XLON

3337

112.56

418158624147358

12:26:38

XLON

3300

112.62

418158624147533

12:26:38

XLON

1200

112.62

418158624147534

12:26:52

XLON

12121

112.62

418158624147556

12:27:20

XLON

2931

112.62

418158624147605

12:27:41

XLON

2216

112.62

418158624147639

12:27:41

XLON

617

112.62

418158624147640

12:28:02

XLON

2835

112.62

418158624147658

12:30:29

XLON

13880

112.60

418158624147989

12:30:29

XLON

3300

112.60

418158624147990

12:30:29

XLON

1860

112.60

418158624147991

12:30:29

XLON

3000

112.62

418158624147992

12:30:29

XLON

6522

112.62

418158624147993

12:30:29

XLON

250

112.62

418158624147994

12:30:29

XLON

3323

112.62

418158624147995

12:30:29

XLON

1200

112.62

418158624147996

12:30:29

XLON

1343

112.62

418158624147997

12:30:29

XLON

229

112.62

418158624147998

12:33:22

XLON

6613

112.54

418158624148267

12:33:43

XLON

2815

112.54

418158624148301

12:34:04

XLON

2484

112.54

418158624148325

12:34:22

XLON

211

112.54

418158624148347

12:34:22

XLON

135

112.54

418158624148348

12:35:18

XLON

2758

112.54

418158624148437

12:35:18

XLON

2200

112.54

418158624148438

12:35:39

XLON

269

112.54

418158624148518

12:35:39

XLON

2757

112.54

418158624148519

12:36:29

XLON

3000

112.52

418158624148570

12:36:29

XLON

5623

112.54

418158624148571

12:36:29

XLON

2100

112.54

418158624148572

12:36:29

XLON

770

112.54

418158624148573

12:36:32

XLON

90

112.52

418158624148584

12:36:47

XLON

24

112.52

418158624148610

12:36:52

XLON

2230

112.52

418158624148616

12:36:55

XLON

1823

112.52

418158624148630

12:36:55

XLON

3000

112.52

418158624148631

12:37:04

XLON

8060

112.50

418158624148644

12:37:04

XLON

626

112.50

418158624148645

12:38:50

XLON

2873

112.50

418158624148791

12:38:58

XLON

88

112.48

418158624148797

12:39:03

XLON

66

112.48

418158624148809

12:39:06

XLON

85

112.48

418158624148820

12:39:07

XLON

4176

112.46

418158624148822

12:39:07

XLON

2796

112.46

418158624148823

12:40:08

XLON

2894

112.44

418158624148930

12:40:29

XLON

106

112.44

418158624149015

12:40:29

XLON

2500

112.44

418158624149016

12:40:29

XLON

322

112.44

418158624149017

12:40:50

XLON

2931

112.44

418158624149059

12:40:56

XLON

4418

112.46

418158624149083

12:43:42

XLON

3000

112.50

418158624149400

12:43:42

XLON

1980

112.50

418158624149401

12:45:35

XLON

362

112.54

418158624149584

12:45:46

XLON

3300

112.52

418158624149600

12:46:05

XLON

12360

112.50

418158624149651

12:46:06

XLON

31

112.50

418158624149655

12:46:06

XLON

3000

112.50

418158624149656

12:46:14

XLON

10634

112.48

418158624149679

12:46:22

XLON

2174

112.52

418158624149730

12:50:34

XLON

283

112.54

418158624150320

12:52:36

XLON

120

112.54

418158624150458

12:52:36

XLON

3000

112.54

418158624150459

12:52:41

XLON

1380

112.54

418158624150480

12:52:41

XLON

4

112.54

418158624150481

12:52:41

XLON

3000

112.54

418158624150482

12:53:07

XLON

9345

112.52

418158624150585

12:53:07

XLON

1573

112.52

418158624150586

12:53:42

XLON

10899

112.52

418158624150641

12:54:01

XLON

137

112.50

418158624150687

12:54:01

XLON

3000

112.50

418158624150688

12:54:04

XLON

117

112.50

418158624150689

12:55:37

XLON

10855

112.48

418158624150811

12:55:37

XLON

7676

112.50

418158624150812

12:55:37

XLON

9772

112.50

418158624150813

12:55:37

XLON

640

112.50

418158624150814

12:55:37

XLON

2980

112.50

418158624150815

12:55:42

XLON

20

112.50

418158624150819

12:55:42

XLON

2141

112.50

418158624150820

12:55:42

XLON

1977

112.50

418158624150821

12:56:42

XLON

7003

112.46

418158624150904

12:56:42

XLON

125

112.46

418158624150905

12:58:13

XLON

161

112.46

418158624151065

12:58:22

XLON

3346

112.46

418158624151072

13:00:12

XLON

3281

112.46

418158624151237

13:00:12

XLON

8391

112.46

418158624151238

13:00:54

XLON

8762

112.46

418158624151293

13:00:54

XLON

2807

112.46

418158624151294

13:00:57

XLON

2485

112.46

418158624151298

13:00:57

XLON

2128

112.46

418158624151299

13:01:00

XLON

1741

112.46

418158624151301

13:01:00

XLON

1614

112.46

418158624151302

13:01:04

XLON

3606

112.46

418158624151306

13:01:40

XLON

1662

112.46

418158624151355

13:01:40

XLON

1265

112.46

418158624151356

13:01:47

XLON

636

112.44

418158624151357

13:01:47

XLON

9703

112.44

418158624151358

13:01:47

XLON

636

112.44

418158624151359

13:01:47

XLON

3300

112.44

418158624151360

13:01:47

XLON

2178

112.44

418158624151361

13:02:03

XLON

3776

112.44

418158624151372

13:05:04

XLON

3000

112.44

418158624151595

13:05:53

XLON

104

112.40

418158624151636

13:05:53

XLON

2263

112.40

418158624151637

13:05:58

XLON

72

112.40

418158624151648

13:06:01

XLON

80

112.40

418158624151649

13:07:32

XLON

1615

112.42

418158624151763

13:08:06

XLON

2187

112.40

418158624151813

13:08:06

XLON

9479

112.40

418158624151814

13:08:06

XLON

5764

112.40

418158624151815

13:08:06

XLON

6917

112.40

418158624151816

13:08:11

XLON

1620

112.38

418158624151825

13:08:11

XLON

7829

112.38

418158624151826

13:08:11

XLON

3000

112.38

418158624151827

13:08:11

XLON

574

112.38

418158624151828

13:09:11

XLON

1977

112.38

418158624151935

13:09:11

XLON

1427

112.38

418158624151936

13:09:11

XLON

664

112.38

418158624151937

13:11:04

XLON

581

112.36

418158624152099

13:11:04

XLON

2712

112.36

418158624152100

13:11:05

XLON

269

112.36

418158624152112

13:11:06

XLON

405

112.36

418158624152115

13:11:06

XLON

2984

112.36

418158624152116

13:11:12

XLON

6012

112.34

418158624152129

13:11:12

XLON

3000

112.34

418158624152130

13:11:12

XLON

7611

112.34

418158624152131

13:11:14

XLON

4143

112.32

418158624152139

13:12:42

XLON

3896

112.32

418158624152253

13:12:45

XLON

3487

112.32

418158624152273

13:12:52

XLON

3574

112.32

418158624152289

13:14:03

XLON

2156

112.30

418158624152422

13:15:36

XLON

200

112.34

418158624152577

13:15:36

XLON

2505

112.34

418158624152578

13:15:36

XLON

24

112.34

418158624152579

13:15:36

XLON

3000

112.34

418158624152580

13:15:36

XLON

689

112.34

418158624152581

13:16:51

XLON

3300

112.34

418158624152653

13:16:51

XLON

1046

112.34

418158624152654

13:16:51

XLON

4286

112.34

418158624152652

13:17:26

XLON

7417

112.32

418158624152717

13:17:34

XLON

2900

112.30

418158624152732

13:17:34

XLON

3000

112.30

418158624152733

13:18:26

XLON

3365

112.22

418158624152823

13:19:40

XLON

72

112.22

418158624152901

13:19:44

XLON

217

112.22

418158624152905

13:20:04

XLON

214

112.22

418158624152931

13:20:04

XLON

2216

112.22

418158624152932

13:20:04

XLON

2546

112.22

418158624152933

13:20:14

XLON

3189

112.20

418158624152952

13:23:16

XLON

173

112.18

418158624153281

13:23:16

XLON

997

112.18

418158624153282

13:23:16

XLON

3000

112.18

418158624153283

13:23:22

XLON

6757

112.20

418158624153308

13:23:22

XLON

2896

112.20

418158624153309

13:23:23

XLON

366

112.20

418158624153311

13:23:23

XLON

3000

112.20

418158624153312

13:23:24

XLON

1549

112.20

418158624153319

13:23:24

XLON

1787

112.20

418158624153320

13:23:39

XLON

953

112.20

418158624153332

13:24:21

XLON

3683

112.18

418158624153373

13:24:53

XLON

9646

112.18

418158624153403

13:24:53

XLON

3000

112.18

418158624153404

13:24:53

XLON

683

112.18

418158624153405

13:27:19

XLON

3300

112.16

418158624153664

13:27:19

XLON

2800

112.16

418158624153665

13:27:19

XLON

2178

112.16

418158624153666

13:27:19

XLON

2211

112.16

418158624153667

13:27:42

XLON

1

112.16

418158624153764

13:30:09

XLON

351

112.16

418158624154043

13:30:11

XLON

7426

112.14

418158624154060

13:30:20

XLON

7

112.16

418158624154073

13:31:13

XLON

5348

112.22

418158624154234

13:31:13

XLON

1411

112.22

418158624154242

13:31:19

XLON

3683

112.22

418158624154249

13:31:41

XLON

368

112.24

418158624154341

13:31:41

XLON

2079

112.24

418158624154342

13:31:41

XLON

3000

112.24

418158624154343

13:31:44

XLON

1794

112.24

418158624154368

13:33:38

XLON

13164

112.24

418158624154584

13:33:38

XLON

2265

112.24

418158624154585

13:33:38

XLON

3000

112.24

418158624154586

13:33:43

XLON

2196

112.24

418158624154593

13:33:43

XLON

1128

112.24

418158624154594

13:33:53

XLON

3952

112.22

418158624154617

13:34:11

XLON

5840

112.22

418158624154642

13:34:11

XLON

5745

112.22

418158624154646

13:34:11

XLON

3715

112.22

418158624154647

13:34:11

XLON

2800

112.22

418158624154648

13:34:11

XLON

80

112.22

418158624154649

13:34:13

XLON

2920

112.22

418158624154669

13:34:13

XLON

2236

112.22

418158624154670

13:34:14

XLON

1828

112.22

418158624154671

13:34:14

XLON

975

112.22

418158624154672

13:35:02

XLON

6600

112.18

418158624154732

13:35:02

XLON

3000

112.16

418158624154734

13:35:02

XLON

3000

112.18

418158624154735

13:35:02

XLON

3715

112.18

418158624154736

13:35:02

XLON

372

112.18

418158624154737

13:36:22

XLON

9346

112.12

418158624154926

13:36:23

XLON

2800

112.12

418158624154927

13:36:23

XLON

2691

112.12

418158624154928

13:40:28

XLON

2500

112.16

418158624155307

13:40:29

XLON

2023

112.16

418158624155308

13:42:52

XLON

1496

112.22

418158624155448

13:43:13

XLON

3518

112.24

418158624155473

13:43:13

XLON

2400

112.24

418158624155474

13:43:13

XLON

259

112.24

418158624155475

13:44:15

XLON

3000

112.30

418158624155528

13:44:20

XLON

3000

112.30

418158624155544

13:44:50

XLON

1794

112.34

418158624155558

13:44:52

XLON

4137

112.32

418158624155592

13:44:52

XLON

9125

112.32

418158624155586

13:44:55

XLON

3000

112.30

418158624155597

13:44:55

XLON

2159

112.30

418158624155598

13:44:55

XLON

2172

112.30

418158624155599

13:44:55

XLON

1255

112.30

418158624155600

13:44:55

XLON

3000

112.30

418158624155601

13:44:55

XLON

763

112.30

418158624155602

13:44:55

XLON

1776

112.30

418158624155603

13:44:55

XLON

1697

112.30

418158624155604

13:44:55

XLON

2746

112.30

418158624155605

13:45:07

XLON

3715

112.30

418158624155631

13:45:07

XLON

1241

112.30

418158624155632

13:45:27

XLON

1327

112.30

418158624155665

13:45:27

XLON

1485

112.30

418158624155666

13:46:44

XLON

80

112.30

418158624155831

13:46:44

XLON

2728

112.30

418158624155832

13:47:25

XLON

98

112.30

418158624155873

13:47:25

XLON

2711

112.30

418158624155874

13:48:48

XLON

1525

112.30

418158624155962

13:48:48

XLON

1277

112.30

418158624155963

13:49:42

XLON

78

112.28

418158624156008

13:49:47

XLON

2285

112.28

418158624156014

13:49:47

XLON

1592

112.28

418158624156015

13:49:51

XLON

1064

112.28

418158624156018

13:49:57

XLON

2811

112.28

418158624156022

13:50:03

XLON

4445

112.28

418158624156026

13:50:27

XLON

2739

112.28

418158624156095

13:51:26

XLON

1712

112.30

418158624156189

13:51:26

XLON

1675

112.30

418158624156190

13:51:26

XLON

2700

112.28

418158624156202

13:51:26

XLON

687

112.28

418158624156203

13:51:27

XLON

2313

112.28

418158624156204

13:51:27

XLON

6876

112.28

418158624156205

13:51:28

XLON

5345

112.28

418158624156210

13:51:28

XLON

2652

112.28

418158624156211

13:51:28

XLON

2134

112.28

418158624156212

13:51:28

XLON

1865

112.28

418158624156213

13:51:33

XLON

3016

112.26

418158624156215

13:51:33

XLON

3229

112.26

418158624156216

13:51:33

XLON

4840

112.28

418158624156218

13:52:17

XLON

1782

112.24

418158624156325

13:52:17

XLON

7499

112.24

418158624156326

13:53:10

XLON

4151

112.22

418158624156382

13:53:10

XLON

4370

112.22

418158624156385

13:53:15

XLON

8473

112.20

418158624156414

13:53:15

XLON

5753

112.20

418158624156415

13:55:11

XLON

3660

112.18

418158624156671

13:55:11

XLON

3322

112.18

418158624156676

13:55:16

XLON

3206

112.20

418158624156704

13:55:25

XLON

522

112.18

418158624156717

13:55:25

XLON

7152

112.18

418158624156718

13:55:56

XLON

4549

112.18

418158624156774

13:55:56

XLON

3000

112.18

418158624156775

13:55:56

XLON

278

112.18

418158624156776

13:55:56

XLON

4549

112.18

418158624156772

13:56:52

XLON

3860

112.12

418158624156892

13:56:52

XLON

5497

112.12

418158624156893

13:57:12

XLON

139

112.12

418158624156951

13:57:12

XLON

2487

112.12

418158624156952

13:57:12

XLON

2163

112.12

418158624156953

13:57:13

XLON

1768

112.12

418158624156954

13:57:14

XLON

2366

112.10

418158624156963

13:57:14

XLON

70

112.12

418158624156964

13:57:14

XLON

3000

112.12

418158624156965

13:57:14

XLON

226

112.12

418158624156974

13:57:15

XLON

57

112.12

418158624156980

13:57:15

XLON

2162

112.12

418158624156981

13:59:01

XLON

559

112.06

418158624157147

13:59:25

XLON

9261

112.06

418158624157171

13:59:25

XLON

2179

112.06

418158624157173

13:59:25

XLON

2919

112.06

418158624157174

13:59:59

XLON

3282

112.06

418158624157213

14:00:07

XLON

2771

112.04

418158624157244

14:00:07

XLON

115

112.04

418158624157245

14:00:07

XLON

2878

112.04

418158624157250

14:00:07

XLON

122

112.04

418158624157253

14:00:07

XLON

1760

112.04

418158624157254

14:00:07

XLON

6169

112.04

418158624157255

14:00:07

XLON

3200

112.04

418158624157256

14:00:08

XLON

2346

112.04

418158624157257

14:00:08

XLON

950

112.04

418158624157258

14:00:08

XLON

1837

112.04

418158624157259

14:00:08

XLON

777

112.04

418158624157260

14:00:08

XLON

1200

112.04

418158624157261

14:00:09

XLON

4710

112.04

418158624157269

14:00:32

XLON

4576

112.04

418158624157318

14:00:32

XLON

2037

112.04

418158624157319

14:00:32

XLON

7198

112.04

418158624157317

14:01:04

XLON

2420

112.04

418158624157419

14:01:04

XLON

2401

112.04

418158624157420

14:01:07

XLON

56

112.02

418158624157485

14:01:54

XLON

218

112.00

418158624157580

14:01:54

XLON

13086

112.00

418158624157581

14:01:54

XLON

3000

112.00

418158624157586

14:01:54

XLON

3

112.00

418158624157587

14:01:54

XLON

210

112.00

418158624157588

14:02:03

XLON

4478

112.02

418158624157618

14:02:04

XLON

3248

112.02

418158624157621

14:02:10

XLON

11024

112.00

418158624157638

14:02:59

XLON

6154

111.98

418158624157696

14:04:03

XLON

80

111.98

418158624157844

14:04:04

XLON

115

111.98

418158624157847

14:04:05

XLON

285

111.98

418158624157848

14:04:06

XLON

132

111.98

418158624157849

14:04:06

XLON

3000

111.98

418158624157850

14:04:06

XLON

3000

111.98

418158624157851

14:04:07

XLON

462

111.98

418158624157852

14:04:07

XLON

1782

111.98

418158624157853

14:04:08

XLON

275

111.98

418158624157855

14:04:21

XLON

4613

111.96

418158624157898

14:04:21

XLON

1045

111.96

418158624157899

14:04:21

XLON

7661

111.96

418158624157900

14:04:21

XLON

7368

111.98

418158624157901

14:04:50

XLON

6129

111.94

418158624157977

14:04:50

XLON

6856

111.94

418158624157979

14:05:10

XLON

8764

111.92

418158624158041

14:05:10

XLON

9018

111.92

418158624158051

14:05:43

XLON

3570

111.88

418158624158131

14:05:50

XLON

4864

111.86

418158624158156

14:05:50

XLON

918

111.86

418158624158157

14:05:55

XLON

5265

111.86

418158624158179

14:06:28

XLON

96

111.88

418158624158276

14:06:29

XLON

80

111.88

418158624158277

14:11:25

XLON

1470

111.98

418158624158794

14:11:25

XLON

43

111.98

418158624158795

14:13:24

XLON

13211

112.02

418158624159019

14:14:49

XLON

5728

112.06

418158624159130

14:14:49

XLON

2892

112.06

418158624159137

14:14:49

XLON

4163

112.06

418158624159138

14:15:07

XLON

2600

112.06

418158624159242

14:15:07

XLON

3000

112.06

418158624159243

14:15:07

XLON

1483

112.06

418158624159244

14:15:24

XLON

162

112.06

418158624159279

14:15:24

XLON

2500

112.06

418158624159280

14:15:24

XLON

3750

112.06

418158624159281

14:15:30

XLON

3750

112.06

418158624159284

14:15:33

XLON

74

112.00

418158624159290

14:15:33

XLON

3000

112.00

418158624159291

14:15:35

XLON

60

112.00

418158624159295

14:15:46

XLON

3750

112.00

418158624159305

14:15:51

XLON

1300

112.00

418158624159309

14:15:51

XLON

4855

112.00

418158624159310

14:15:51

XLON

3750

112.00

418158624159311

14:15:54

XLON

3060

112.00

418158624159315

14:15:54

XLON

3000

112.00

418158624159316

14:15:54

XLON

1800

112.00

418158624159317

14:15:56

XLON

3669

112.00

418158624159318

14:15:56

XLON

2155

112.00

418158624159319

14:15:56

XLON

3234

112.00

418158624159320

14:15:57

XLON

1762

112.00

418158624159321

14:15:57

XLON

3000

112.00

418158624159322

14:16:07

XLON

3000

111.98

418158624159347

14:16:07

XLON

7928

112.00

418158624159348

14:16:07

XLON

2900

112.00

418158624159349

14:16:07

XLON

3609

112.00

418158624159350

14:16:07

XLON

1343

112.00

418158624159351

14:16:07

XLON

5990

112.00

418158624159352

14:16:07

XLON

3783

112.00

418158624159353

14:16:14

XLON

96

112.00

418158624159366

14:16:15

XLON

244

112.00

418158624159370

14:20:50

XLON

12872

112.06

418158624159820

14:20:50

XLON

3000

112.06

418158624159827

14:20:50

XLON

1000

112.06

418158624159828

14:20:52

XLON

8688

112.06

418158624159829

14:21:53

XLON

3300

112.08

418158624159946

14:21:53

XLON

2263

112.08

418158624159947

14:21:53

XLON

2214

112.08

418158624159948

14:21:53

XLON

3000

112.08

418158624159949

14:21:54

XLON

1810

112.08

418158624159950

14:22:03

XLON

80

112.08

418158624159974

14:22:03

XLON

3000

112.08

418158624159975

14:22:08

XLON

74

112.08

418158624159995

14:22:21

XLON

119

112.08

418158624160012

14:22:23

XLON

6633

112.06

418158624160014

14:22:23

XLON

7045

112.06

418158624160015

14:22:23

XLON

3300

112.06

418158624160024

14:22:23

XLON

3000

112.06

418158624160025

14:22:23

XLON

7467

112.06

418158624160026

14:22:26

XLON

3000

112.06

418158624160035

14:22:27

XLON

3000

112.06

418158624160044

14:22:27

XLON

3000

112.06

418158624160045

14:22:29

XLON

3000

112.06

418158624160055

14:22:28

XLON

3000

112.06

418158624160046

14:22:31

XLON

3000

112.06

418158624160057

14:22:32

XLON

3000

112.06

418158624160061

14:22:32

XLON

3538

112.06

418158624160062

14:22:33

XLON

3000

112.06

418158624160063

14:22:34

XLON

3000

112.06

418158624160064

14:22:35

XLON

3000

112.06

418158624160065

14:22:37

XLON

3000

112.06

418158624160071

14:22:39

XLON

3000

112.06

418158624160072

14:22:40

XLON

3000

112.06

418158624160079

14:22:40

XLON

2665

112.06

418158624160080

14:22:40

XLON

1625

112.06

418158624160081

14:22:40

XLON

1123

112.06

418158624160082

14:22:40

XLON

3538

112.06

418158624160083

14:22:43

XLON

3000

112.06

418158624160084

14:23:04

XLON

87

112.06

418158624160125

14:25:00

XLON

2040

112.06

418158624160377

14:25:07

XLON

4804

112.08

418158624160429

14:25:07

XLON

3087

112.10

418158624160436

14:25:07

XLON

3000

112.10

418158624160437

14:25:07

XLON

5510

112.10

418158624160438

14:25:07

XLON

1061

112.10

418158624160439

14:25:08

XLON

7528

112.10

418158624160442

14:25:08

XLON

6768

112.10

418158624160443

14:25:08

XLON

7136

112.10

418158624160452

14:25:08

XLON

3000

112.10

418158624160453

14:25:09

XLON

545

112.08

418158624160487

14:25:16

XLON

5035

112.06

418158624160506

14:25:16

XLON

5210

112.06

418158624160499

14:25:33

XLON

220

112.10

418158624160550

14:25:41

XLON

2981

112.12

418158624160577

14:26:06

XLON

80

112.14

418158624160645

14:26:06

XLON

3000

112.14

418158624160646

14:26:53

XLON

52

112.14

418158624160712

14:26:55

XLON

10533

112.12

418158624160716

14:26:56

XLON

5673

112.12

418158624160718

14:26:56

XLON

5348

112.12

418158624160719

14:26:56

XLON

7240

112.12

418158624160721

14:28:54

XLON

2800

112.20

418158624160959

14:28:54

XLON

3000

112.20

418158624160960

14:28:54

XLON

3304

112.20

418158624160961

14:28:54

XLON

247

112.20

418158624160962

14:29:07

XLON

7429

112.20

418158624160978

14:29:07

XLON

2400

112.20

418158624160979

14:29:07

XLON

4526

112.20

418158624160980

14:29:07

XLON

1682

112.20

418158624160981

14:29:22

XLON

1881

112.14

418158624161002

14:29:22

XLON

9174

112.14

418158624161003

14:29:23

XLON

3195

112.14

418158624161009

14:29:23

XLON

6777

112.14

418158624161010

14:29:23

XLON

2216

112.14

418158624161011

14:29:25

XLON

1812

112.14

418158624161012

14:30:08

XLON

9318

112.20

418158624161179

14:30:12

XLON

9318

112.20

418158624161216

14:30:12

XLON

3681

112.20

418158624161219

14:30:12

XLON

4662

112.20

418158624161220

14:30:32

XLON

3681

112.18

418158624161345

14:30:36

XLON

109

112.20

418158624161365

14:30:37

XLON

72

112.20

418158624161366

14:30:58

XLON

13952

112.30

418158624161510

14:31:04

XLON

13350

112.32

418158624161562

14:31:06

XLON

11299

112.30

418158624161582

14:31:06

XLON

3300

112.30

418158624161583

14:31:06

XLON

3000

112.30

418158624161584

14:31:06

XLON

19214

112.32

418158624161585

14:31:06

XLON

3000

112.32

418158624161586

14:31:06

XLON

4350

112.32

418158624161587

14:31:06

XLON

671

112.32

418158624161588

14:31:06

XLON

1200

112.32

418158624161589

14:31:06

XLON

1200

112.32

418158624161590

14:31:07

XLON

12898

112.30

418158624161597

14:31:29

XLON

2178

112.30

418158624161683

14:31:29

XLON

2287

112.30

418158624161684

14:31:29

XLON

3903

112.30

418158624161685

14:32:07

XLON

10172

112.32

418158624161796

14:32:08

XLON

3000

112.32

418158624161803

14:32:08

XLON

1936

112.32

418158624161804

14:32:08

XLON

4480

112.32

418158624161805

14:32:08

XLON

1197

112.32

418158624161806

14:32:08

XLON

10902

112.28

418158624161819

14:32:08

XLON

5108

112.28

418158624161820

14:32:18

XLON

19455

112.26

418158624161880

14:32:18

XLON

2228

112.26

418158624161881

14:32:31

XLON

6763

112.24

418158624161988

14:32:39

XLON

6710

112.24

418158624162004

14:32:39

XLON

3194

112.22

418158624162011

14:32:39

XLON

6082

112.22

418158624162012

14:32:53

XLON

338

112.30

418158624162094

14:32:53

XLON

1335

112.30

418158624162095

14:33:01

XLON

617

112.34

418158624162147

14:33:01

XLON

2146

112.34

418158624162148

14:33:03

XLON

966

112.32

418158624162180

14:33:03

XLON

1984

112.32

418158624162181

14:33:08

XLON

1016

112.32

418158624162236

14:33:08

XLON

1983

112.32

418158624162237

14:33:08

XLON

301

112.32

418158624162238

14:33:11

XLON

88

112.30

418158624162247

14:33:11

XLON

3000

112.30

418158624162248

14:33:13

XLON

299

112.30

418158624162251

14:33:15

XLON

189

112.30

418158624162252

14:34:00

XLON

141

112.30

418158624162427

14:34:00

XLON

81

112.30

418158624162428

14:34:06

XLON

11829

112.30

418158624162475

14:34:06

XLON

3300

112.30

418158624162476

14:34:06

XLON

3000

112.30

418158624162477

14:34:06

XLON

557

112.30

418158624162478

14:34:09

XLON

6051

112.28

418158624162487

14:34:09

XLON

3000

112.28

418158624162488

14:34:09

XLON

4191

112.28

418158624162489

14:34:11

XLON

3300

112.28

418158624162499

14:34:11

XLON

2008

112.28

418158624162500

14:34:18

XLON

4

112.26

418158624162524

14:34:18

XLON

117

112.26

418158624162525

14:34:18

XLON

82

112.26

418158624162526

14:34:22

XLON

6918

112.26

418158624162543

14:34:28

XLON

6754

112.26

418158624162617

14:34:36

XLON

2216

112.24

418158624162626

14:34:36

XLON

10455

112.24

418158624162627

14:34:36

XLON

3060

112.26

418158624162632

14:34:47

XLON

5012

112.22

418158624162672

14:34:47

XLON

1969

112.22

418158624162670

14:34:47

XLON

885

112.22

418158624162671

14:35:08

XLON

40

112.22

418158624162800

14:35:33

XLON

2746

112.22

418158624162877

14:35:33

XLON

1840

112.22

418158624162878

14:35:33

XLON

337

112.22

418158624162880

14:35:33

XLON

674

112.22

418158624162881

14:35:34

XLON

5508

112.22

418158624162882

14:35:34

XLON

2361

112.22

418158624162883

14:35:43

XLON

6019

112.20

418158624162898

14:35:43

XLON

280

112.20

418158624162899

14:36:05

XLON

4437

112.18

418158624162981

14:36:05

XLON

3000

112.18

418158624162982

14:36:09

XLON

2268

112.18

418158624162984

14:36:09

XLON

3679

112.18

418158624162985

14:36:09

XLON

3000

112.18

418158624162986

14:36:11

XLON

1855

112.18

418158624162992

14:36:12

XLON

57

112.18

418158624162995

14:36:13

XLON

57

112.18

418158624162996

14:36:15

XLON

55

112.18

418158624162997

14:36:26

XLON

13968

112.20

418158624163075

14:37:07

XLON

11143

112.26

418158624163223

14:38:33

XLON

7303

112.28

418158624163461

14:38:33

XLON

3894

112.28

418158624163464

14:38:53

XLON

1903

112.28

418158624163505

14:39:00

XLON

12019

112.28

418158624163525

14:39:10

XLON

13423

112.26

418158624163543

14:39:10

XLON

3000

112.26

418158624163546

14:39:10

XLON

10423

112.26

418158624163547

14:39:11

XLON

7635

112.24

418158624163554

14:39:22

XLON

10431

112.24

418158624163575

14:39:27

XLON

4767

112.22

418158624163583

14:39:32

XLON

6455

112.22

418158624163616

14:39:32

XLON

3000

112.22

418158624163628

14:39:32

XLON

2062

112.22

418158624163629

14:39:32

XLON

1390

112.22

418158624163630

14:39:32

XLON

1889

112.22

418158624163631

14:39:32

XLON

1137

112.22

418158624163632

14:39:32

XLON

3000

112.22

418158624163633

14:39:32

XLON

4695

112.22

418158624163634

14:39:36

XLON

3000

112.18

418158624163644

14:39:37

XLON

709

112.18

418158624163661

14:39:37

XLON

137

112.18

418158624163665

14:40:47

XLON

554

112.22

418158624163816

14:40:47

XLON

1336

112.22

418158624163817

14:40:48

XLON

10848

112.20

418158624163823

14:40:57

XLON

11574

112.24

418158624163885

14:41:02

XLON

11871

112.24

418158624163904

14:41:10

XLON

2700

112.24

418158624163956

14:41:10

XLON

29832

112.24

418158624163957

14:41:34

XLON

1000

112.26

418158624164031

14:41:38

XLON

1000

112.26

418158624164038

14:41:40

XLON

1810

112.26

418158624164042

14:41:40

XLON

1000

112.26

418158624164043

14:41:40

XLON

1190

112.26

418158624164044

14:41:40

XLON

3000

112.26

418158624164045

14:41:40

XLON

2571

112.26

418158624164046

14:41:40

XLON

1000

112.26

418158624164052

14:42:32

XLON

1545

112.26

418158624164198

14:42:32

XLON

1000

112.26

418158624164199

14:42:32

XLON

11129

112.26

418158624164200

14:42:32

XLON

1294

112.26

418158624164232

14:42:32

XLON

3750

112.26

418158624164233

14:42:32

XLON

3750

112.26

418158624164234

14:42:33

XLON

35300

112.26

418158624164238

14:42:33

XLON

3000

112.26

418158624164239

14:42:34

XLON

3000

112.26

418158624164269

14:42:34

XLON

559

112.26

418158624164270

14:42:34

XLON

2906

112.26

418158624164271

14:42:34

XLON

3330

112.26

418158624164272

14:42:39

XLON

3000

112.22

418158624164284

14:42:39

XLON

3600

112.22

418158624164285

14:42:45

XLON

13252

112.22

418158624164306

14:42:49

XLON

891

112.20

418158624164318

14:42:49

XLON

2022

112.20

418158624164319

14:42:49

XLON

540

112.20

418158624164320

14:42:58

XLON

3814

112.20

418158624164363

14:43:21

XLON

8700

112.20

418158624164425

14:43:21

XLON

832

112.20

418158624164426

14:43:23

XLON

626

112.20

418158624164434

14:43:23

XLON

4854

112.20

418158624164435

14:43:23

XLON

5512

112.20

418158624164436

14:43:23

XLON

5480

112.20

418158624164438

14:45:02

XLON

8606

112.20

418158624164687

14:45:02

XLON

1716

112.22

418158624164689

14:45:02

XLON

1867

112.22

418158624164690

14:45:02

XLON

3000

112.22

418158624164691

14:45:09

XLON

19613

112.24

418158624164724

14:45:09

XLON

24987

112.24

418158624164725

14:45:18

XLON

11726

112.24

418158624164801

14:46:32

XLON

1850

112.22

418158624165091

14:46:48

XLON

4749

112.22

418158624165191

14:46:48

XLON

7078

112.22

418158624165192

14:46:48

XLON

2700

112.22

418158624165217

14:46:48

XLON

4437

112.22

418158624165218

14:46:48

XLON

3000

112.22

418158624165219

14:46:48

XLON

1473

112.22

418158624165220

14:46:57

XLON

10842

112.20

418158624165241

14:46:57

XLON

407

112.20

418158624165242

14:47:05

XLON

39

112.22

418158624165287

14:47:07

XLON

4738

112.24

418158624165311

14:48:58

XLON

1737

112.34

418158624165662

14:48:58

XLON

1616

112.34

418158624165663

14:49:07

XLON

21546

112.34

418158624165689

14:49:07

XLON

2263

112.34

418158624165690

14:49:07

XLON

3000

112.34

418158624165691

14:49:18

XLON

53

112.34

418158624165713

14:49:36

XLON

6132

112.34

418158624165779

14:49:36

XLON

1193

112.34

418158624165780

14:49:49

XLON

6621

112.34

418158624165867

14:49:49

XLON

4588

112.34

418158624165872

14:49:50

XLON

2300

112.34

418158624165873

14:49:50

XLON

3000

112.34

418158624165874

14:50:00

XLON

1000

112.30

418158624165899

14:50:00

XLON

4331

112.32

418158624165897

14:50:00

XLON

1000

112.30

418158624165900

14:50:00

XLON

4920

112.32

418158624165898

14:50:05

XLON

5914

112.30

418158624165914

14:50:05

XLON

4848

112.30

418158624165915

14:51:11

XLON

13109

112.32

418158624166134

14:51:17

XLON

2

112.32

418158624166161

14:51:24

XLON

10030

112.32

418158624166180

14:51:24

XLON

3077

112.32

418158624166181

14:52:23

XLON

309

112.32

418158624166330

14:52:23

XLON

13035

112.32

418158624166331

14:52:25

XLON

5310

112.32

418158624166356

14:52:50

XLON

1241

112.32

418158624166418

14:52:59

XLON

6328

112.32

418158624166444

14:53:06

XLON

3000

112.32

418158624166472

14:53:06

XLON

4350

112.32

418158624166473

14:53:06

XLON

2143

112.32

418158624166474

14:53:06

XLON

158

112.32

418158624166475

14:53:06

XLON

2082

112.32

418158624166466

14:53:12

XLON

3000

112.32

418158624166549

14:53:11

XLON

3000

112.32

418158624166541

14:53:11

XLON

1752

112.32

418158624166542

14:53:11

XLON

2110

112.32

418158624166543

14:53:11

XLON

1200

112.32

418158624166544

14:53:11

XLON

4652

112.32

418158624166545

14:53:11

XLON

4400

112.32

418158624166546

14:53:13

XLON

3000

112.32

418158624166556

14:53:14

XLON

3000

112.32

418158624166557

14:53:24

XLON

11815

112.30

418158624166591

14:53:57

XLON

1693

112.36

418158624166691

14:53:59

XLON

4891

112.34

418158624166710

14:54:12

XLON

1851

112.36

418158624166764

14:55:42

XLON

453

112.38

418158624167038

14:56:00

XLON

7985

112.38

418158624167088

14:56:00

XLON

1271

112.38

418158624167094

14:56:00

XLON

3818

112.38

418158624167095

14:56:00

XLON

3349

112.38

418158624167096

14:56:02

XLON

1893

112.38

418158624167106

14:56:02

XLON

2120

112.38

418158624167107

14:56:02

XLON

3000

112.38

418158624167108

14:56:03

XLON

1548

112.38

418158624167109

14:56:03

XLON

1734

112.38

418158624167110

14:56:03

XLON

3000

112.38

418158624167111

14:56:07

XLON

7013

112.38

418158624167129

14:56:07

XLON

3000

112.38

418158624167130

14:56:08

XLON

3104

112.38

418158624167131

14:56:08

XLON

3000

112.38

418158624167132

14:56:22

XLON

509

112.36

418158624167177

14:56:22

XLON

11132

112.36

418158624167178

14:56:22

XLON

2829

112.36

418158624167180

14:56:37

XLON

2300

112.34

418158624167209

14:56:37

XLON

5934

112.34

418158624167210

14:56:41

XLON

3526

112.34

418158624167253

14:56:41

XLON

1474

112.34

418158624167254

14:56:42

XLON

3154

112.34

418158624167255

14:56:41

XLON

1000

112.34

418158624167242

14:56:41

XLON

978

112.34

418158624167243

14:56:42

XLON

2058

112.34

418158624167256

14:56:52

XLON

3257

112.34

418158624167312

14:56:53

XLON

815

112.34

418158624167317

14:56:52

XLON

8213

112.34

418158624167309

14:56:52

XLON

5074

112.34

418158624167310

14:56:59

XLON

5318

112.34

418158624167327

14:56:59

XLON

5460

112.30

418158624167345

14:56:59

XLON

3000

112.30

418158624167346

14:56:59

XLON

1200

112.30

418158624167347

14:56:59

XLON

500

112.32

418158624167348

14:56:59

XLON

3000

112.32

418158624167349

14:56:59

XLON

573

112.32

418158624167350

14:57:00

XLON

3000

112.26

418158624167357

14:57:00

XLON

4102

112.26

418158624167358

14:57:10

XLON

1096

112.26

418158624167377

14:57:10

XLON

3000

112.26

418158624167378

14:57:43

XLON

12490

112.28

418158624167465

14:57:44

XLON

6853

112.28

418158624167468

14:57:47

XLON

1

112.28

418158624167477

14:57:48

XLON

589

112.28

418158624167478

14:57:48

XLON

4660

112.28

418158624167479

14:57:48

XLON

589

112.28

418158624167480

14:57:48

XLON

5907

112.28

418158624167481

14:57:50

XLON

1971

112.28

418158624167489

14:57:51

XLON

458

112.28

418158624167491

14:58:27

XLON

1466

112.30

418158624167576

14:58:27

XLON

1617

112.30

418158624167577

14:58:28

XLON

276

112.30

418158624167581

14:58:28

XLON

2492

112.30

418158624167582

14:58:29

XLON

175

112.30

418158624167590

14:58:29

XLON

212

112.30

418158624167593

14:58:29

XLON

230

112.30

418158624167594

14:58:33

XLON

1512

112.30

418158624167599

14:59:16

XLON

9363

112.38

418158624167749

15:00:16

XLON

345

112.40

418158624168019

15:00:17

XLON

304

112.40

418158624168020

15:00:17

XLON

4938

112.40

418158624168021

15:00:18

XLON

78

112.40

418158624168031

15:00:20

XLON

216

112.42

418158624168033

15:00:44

XLON

2107

112.40

418158624168124

15:00:44

XLON

10407

112.40

418158624168125

15:00:47

XLON

3100

112.38

418158624168184

15:00:47

XLON

80

112.38

418158624168185

15:00:47

XLON

5756

112.38

418158624168186

15:00:47

XLON

1400

112.38

418158624168187

15:00:47

XLON

4393

112.38

418158624168188

15:00:47

XLON

3000

112.38

418158624168189

15:00:47

XLON

1200

112.38

418158624168190

15:00:47

XLON

1200

112.38

418158624168191

15:00:47

XLON

1377

112.38

418158624168174

15:00:47

XLON

3577

112.38

418158624168175

15:01:01

XLON

3628

112.36

418158624168228

15:01:09

XLON

5333

112.36

418158624168234

15:01:09

XLON

8961

112.36

418158624168238

15:01:09

XLON

7545

112.36

418158624168239

15:01:10

XLON

1416

112.36

418158624168240

15:01:10

XLON

4966

112.36

418158624168241

15:01:10

XLON

2579

112.36

418158624168242

15:01:13

XLON

65

112.36

418158624168256

15:01:13

XLON

4647

112.36

418158624168257

15:01:52

XLON

6181

112.34

418158624168410

15:01:52

XLON

1652

112.34

418158624168411

15:01:52

XLON

4695

112.34

418158624168416

15:01:52

XLON

1486

112.34

418158624168417

15:02:03

XLON

2968

112.36

418158624168438

15:02:04

XLON

62

112.36

418158624168442

15:02:43

XLON

4971

112.34

418158624168571

15:02:51

XLON

421

112.44

418158624168617

15:02:54

XLON

10014

112.42

418158624168628

15:02:55

XLON

2615

112.42

418158624168630

15:02:54

XLON

3000

112.42

418158624168629

15:03:32

XLON

4210

112.44

418158624168762

15:03:32

XLON

1

112.44

418158624168763

15:03:36

XLON

137

112.44

418158624168778

15:03:36

XLON

3000

112.44

418158624168779

15:03:41

XLON

3000

112.46

418158624168806

15:03:44

XLON

3480

112.46

418158624168813

15:03:44

XLON

2000

112.46

418158624168814

15:03:59

XLON

53

112.46

418158624168875

15:03:59

XLON

3000

112.46

418158624168876

15:04:04

XLON

2096

112.46

418158624168898

15:04:04

XLON

3000

112.46

418158624168899

15:04:15

XLON

4690

112.46

418158624168960

15:04:42

XLON

6237

112.44

418158624169006

15:04:42

XLON

3000

112.44

418158624169009

15:04:42

XLON

1571

112.44

418158624169010

15:04:42

XLON

1666

112.44

418158624169011

15:04:43

XLON

100

112.44

418158624169019

15:04:43

XLON

245

112.44

418158624169020

15:04:43

XLON

3000

112.44

418158624169021

15:04:45

XLON

324

112.44

418158624169029

15:04:48

XLON

494

112.42

418158624169034

15:05:09

XLON

5657

112.44

418158624169064

15:05:09

XLON

3300

112.44

418158624169066

15:05:09

XLON

900

112.44

418158624169067

15:05:09

XLON

851

112.44

418158624169068

15:05:09

XLON

1005

112.44

418158624169069

15:05:14

XLON

219

112.44

418158624169106

15:05:19

XLON

695

112.44

418158624169111

15:05:30

XLON

7048

112.44

418158624169144

15:05:36

XLON

7743

112.44

418158624169208

15:05:36

XLON

3000

112.44

418158624169211

15:05:36

XLON

2887

112.44

418158624169212

15:05:36

XLON

482

112.44

418158624169213

15:05:36

XLON

3000

112.40

418158624169235

15:05:55

XLON

4609

112.38

418158624169282

15:06:09

XLON

2691

112.38

418158624169327

15:06:09

XLON

3694

112.38

418158624169328

15:06:11

XLON

2022

112.42

418158624169353

15:06:11

XLON

2904

112.42

418158624169354

15:06:22

XLON

6665

112.42

418158624169391

15:06:26

XLON

1114

112.42

418158624169416

15:06:26

XLON

3501

112.42

418158624169417

15:06:26

XLON

3700

112.42

418158624169418

15:07:01

XLON

109

112.40

418158624169544

15:07:01

XLON

3000

112.40

418158624169545

15:07:37

XLON

14454

112.38

418158624169785

15:07:37

XLON

2262

112.38

418158624169786

15:07:37

XLON

3000

112.38

418158624169787

15:07:42

XLON

212

112.38

418158624169808

15:07:50

XLON

7000

112.36

418158624169824

15:07:50

XLON

4598

112.36

418158624169825

15:07:56

XLON

662

112.34

418158624169847

15:07:56

XLON

6215

112.34

418158624169848

15:09:00

XLON

751

112.38

418158624170101

15:09:10

XLON

1950

112.38

418158624170121

15:09:19

XLON

1803

112.38

418158624170136

15:09:29

XLON

2433

112.38

418158624170166

15:10:03

XLON

137

112.40

418158624170247

15:10:03

XLON

3000

112.40

418158624170248

15:10:08

XLON

796

112.40

418158624170276

15:10:08

XLON

9184

112.40

418158624170277

15:10:08

XLON

8235

112.40

418158624170278

15:10:11

XLON

506

112.40

418158624170290

15:10:28

XLON

101

112.40

418158624170328

15:10:38

XLON

3293

112.44

418158624170353

15:10:38

XLON

1647

112.44

418158624170354

15:11:19

XLON

5905

112.46

418158624170446

15:11:20

XLON

2801

112.46

418158624170459

15:11:20

XLON

3104

112.46

418158624170462

15:11:38

XLON

2000

112.50

418158624170524

15:11:39

XLON

2834

112.50

418158624170525

15:12:21

XLON

39

112.54

418158624170615

15:12:31

XLON

3438

112.52

418158624170684

15:12:32

XLON

2180

112.52

418158624170685

15:12:32

XLON

3286

112.52

418158624170686

15:12:50

XLON

556

112.52

418158624170716

15:12:53

XLON

1000

112.52

418158624170718

15:12:53

XLON

5875

112.52

418158624170719

15:12:53

XLON

1473

112.52

418158624170720

15:12:53

XLON

3000

112.52

418158624170730

15:12:53

XLON

1134

112.52

418158624170731

15:13:26

XLON

1769

112.54

418158624170817

15:14:41

XLON

5010

112.52

418158624171093

15:14:41

XLON

2379

112.52

418158624171094

15:15:04

XLON

4780

112.52

418158624171160

15:15:04

XLON

2609

112.52

418158624171161

15:15:06

XLON

4000

112.52

418158624171175

15:15:06

XLON

780

112.52

418158624171176

15:15:27

XLON

1000

112.52

418158624171280

15:15:27

XLON

3000

112.52

418158624171281

15:15:27

XLON

4000

112.52

418158624171282

15:15:27

XLON

5000

112.52

418158624171283

15:15:27

XLON

49

112.52

418158624171284

15:16:49

XLON

946

112.52

418158624171500

15:16:49

XLON

1000

112.52

418158624171501

15:16:50

XLON

1000

112.52

418158624171504

15:16:50

XLON

2000

112.52

418158624171505

15:16:54

XLON

4738

112.52

418158624171522

15:16:54

XLON

265

112.52

418158624171523

15:16:54

XLON

9684

112.52

418158624171526

15:16:54

XLON

1000

112.50

418158624171530

15:16:55

XLON

1000

112.50

418158624171537

15:16:55

XLON

2940

112.50

418158624171538

15:16:55

XLON

104

112.50

418158624171539

15:16:56

XLON

1000

112.50

418158624171550

15:16:56

XLON

1000

112.50

418158624171551

15:16:57

XLON

1872

112.50

418158624171575

15:16:57

XLON

2189

112.50

418158624171576

15:16:57

XLON

216

112.50

418158624171577

15:16:57

XLON

2287

112.50

418158624171579

15:16:57

XLON

6251

112.50

418158624171580

15:18:03

XLON

64

112.54

418158624171738

15:18:03

XLON

7356

112.54

418158624171739

15:18:04

XLON

1000

112.54

418158624171745

15:18:04

XLON

3780

112.54

418158624171746

15:18:05

XLON

2640

112.54

418158624171753

15:18:05

XLON

4780

112.54

418158624171754

15:18:14

XLON

7210

112.52

418158624171802

15:18:22

XLON

3300

112.56

418158624171843

15:18:23

XLON

3282

112.56

418158624171845

15:18:32

XLON

1668

112.56

418158624171863

15:18:32

XLON

2000

112.56

418158624171864

15:18:32

XLON

3000

112.56

418158624171865

15:18:32

XLON

1000

112.56

418158624171866

15:18:32

XLON

47

112.56

418158624171867

15:18:35

XLON

330

112.56

418158624171877

15:18:35

XLON

3994

112.56

418158624171878

15:18:35

XLON

1000

112.56

418158624171875

15:18:35

XLON

6715

112.56

418158624171876

15:19:08

XLON

1000

112.56

418158624171980

15:19:13

XLON

2217

112.56

418158624171986

15:19:24

XLON

63

112.56

418158624172004

15:19:30

XLON

3280

112.56

418158624172027

15:19:33

XLON

3280

112.56

418158624172057

15:19:33

XLON

3280

112.56

418158624172059

15:21:17

XLON

8586

112.58

418158624172479

15:24:14

XLON

6038

112.60

418158624172986

15:24:52

XLON

7105

112.62

418158624173111

15:24:52

XLON

7105

112.62

418158624173166

15:24:53

XLON

3000

112.60

418158624173218

15:24:53

XLON

6566

112.60

418158624173219

15:24:53

XLON

711

112.60

418158624173220

15:25:18

XLON

3000

112.60

418158624173327

15:26:03

XLON

10575

112.58

418158624173455

15:26:03

XLON

799

112.58

418158624173456

15:26:04

XLON

40

112.60

418158624173467

15:26:15

XLON

2785

112.62

418158624173497

15:26:15

XLON

3369

112.62

418158624173498

15:26:15

XLON

2000

112.62

418158624173499

15:26:15

XLON

3689

112.62

418158624173500

15:26:15

XLON

4451

112.62

418158624173501

15:26:15

XLON

7719

112.62

418158624173502

15:26:16

XLON

8411

112.60

418158624173506

15:26:16

XLON

3509

112.60

418158624173507

15:26:23

XLON

387

112.60

418158624173538

15:26:23

XLON

2507

112.60

418158624173539

15:26:23

XLON

9026

112.60

418158624173540

15:26:31

XLON

1125

112.58

418158624173584

15:26:31

XLON

6319

112.58

418158624173585

15:26:31

XLON

218

112.58

418158624173595

15:26:31

XLON

3000

112.58

418158624173596

15:26:31

XLON

4659

112.60

418158624173597

15:26:31

XLON

3000

112.60

418158624173598

15:26:31

XLON

4652

112.60

418158624173599

15:26:31

XLON

6125

112.60

418158624173600

15:26:31

XLON

2831

112.60

418158624173601

15:26:31

XLON

1200

112.60

418158624173602

15:26:31

XLON

1200

112.60

418158624173603

15:26:31

XLON

494

112.60

418158624173604

15:28:22

XLON

6432

112.56

418158624174024

15:28:22

XLON

101

112.56

418158624174025

15:28:22

XLON

200

112.56

418158624174093

15:28:22

XLON

3000

112.56

418158624174094

15:28:22

XLON

2000

112.56

418158624174095

15:28:22

XLON

1000

112.56

418158624174096

15:28:22

XLON

333

112.56

418158624174097

15:28:42

XLON

1603

112.58

418158624174235

15:28:42

XLON

3000

112.58

418158624174236

15:28:42

XLON

3000

112.58

418158624174237

15:28:42

XLON

3000

112.58

418158624174238

15:28:42

XLON

2531

112.58

418158624174239

15:28:45

XLON

126

112.58

418158624174269

15:28:45

XLON

1000

112.58

418158624174270

15:28:45

XLON

1000

112.58

418158624174271

15:28:45

XLON

3000

112.58

418158624174272

15:28:45

XLON

1000

112.58

418158624174273

15:28:45

XLON

2000

112.58

418158624174274

15:28:46

XLON

1000

112.58

418158624174275

15:28:46

XLON

4000

112.58

418158624174276

15:28:46

XLON

8

112.58

418158624174277

15:28:51

XLON

1569

112.58

418158624174306

15:28:51

XLON

1000

112.58

418158624174307

15:28:51

XLON

4000

112.58

418158624174308

15:28:53

XLON

6565

112.58

418158624174310

15:28:53

XLON

810

112.58

418158624174333

15:28:53

XLON

2770

112.58

418158624174334

15:28:53

XLON

3180

112.58

418158624174335

15:28:53

XLON

800

112.58

418158624174336

15:28:53

XLON

800

112.58

418158624174337

15:28:54

XLON

1000

112.58

418158624174340

15:28:54

XLON

3774

112.58

418158624174341

15:28:55

XLON

10055

112.58

418158624174372

15:28:55

XLON

3079

112.58

418158624174373

15:28:56

XLON

13134

112.58

418158624174374

15:28:55

XLON

562

112.58

418158624174353

15:28:55

XLON

6000

112.58

418158624174354

15:28:55

XLON

3000

112.58

418158624174355

15:28:55

XLON

678

112.58

418158624174356

15:28:55

XLON

1322

112.58

418158624174357

15:28:55

XLON

1572

112.58

418158624174358

15:29:06

XLON

12786

112.56

418158624174401

15:29:06

XLON

2935

112.56

418158624174415

15:29:06

XLON

1000

112.56

418158624174416

15:29:06

XLON

4000

112.56

418158624174417

15:29:06

XLON

4851

112.56

418158624174418

15:29:19

XLON

12786

112.56

418158624174472

15:29:23

XLON

12436

112.56

418158624174493

15:29:23

XLON

350

112.56

418158624174494

15:30:21

XLON

7683

112.56

418158624174653

15:30:21

XLON

7683

112.56

418158624174664

15:30:25

XLON

3000

112.56

418158624174695

15:30:37

XLON

12065

112.56

418158624174760

15:31:26

XLON

844

112.58

418158624175025

15:31:26

XLON

4216

112.58

418158624175026

15:31:26

XLON

5001

112.58

418158624175027

15:31:26

XLON

3000

112.58

418158624175028

15:31:26

XLON

2500

112.58

418158624175029

15:31:26

XLON

3901

112.58

418158624175030

15:31:26

XLON

7620

112.58

418158624175031

15:31:27

XLON

3992

112.58

418158624175032

15:31:27

XLON

4532

112.58

418158624175033

15:31:30

XLON

3960

112.58

418158624175036

15:31:30

XLON

5140

112.58

418158624175039

15:31:30

XLON

2623

112.58

418158624175040

15:32:08

XLON

4628

112.60

418158624175185

15:32:08

XLON

3000

112.60

418158624175186

15:32:08

XLON

109

112.60

418158624175187

15:32:08

XLON

7725

112.60

418158624175188

15:32:14

XLON

4681

112.60

418158624175228

15:32:14

XLON

4379

112.60

418158624175229

15:32:27

XLON

1191

112.60

418158624175277

15:32:43

XLON

9339

112.62

418158624175329

15:32:43

XLON

1287

112.62

418158624175330

15:32:44

XLON

3000

112.62

418158624175335

15:32:45

XLON

3000

112.62

418158624175336

15:32:53

XLON

3000

112.62

418158624175352

15:32:58

XLON

3000

112.62

418158624175366

15:32:58

XLON

3873

112.62

418158624175367

15:32:58

XLON

2171

112.62

418158624175368

15:33:03

XLON

3000

112.62

418158624175382

15:33:03

XLON

1775

112.62

418158624175383

15:33:03

XLON

4293

112.62

418158624175384

15:33:05

XLON

194

112.62

418158624175386

15:33:05

XLON

3000

112.62

418158624175387

15:33:07

XLON

3000

112.62

418158624175388

15:33:07

XLON

3030

112.62

418158624175389

15:33:08

XLON

3000

112.62

418158624175390

15:33:08

XLON

2978

112.62

418158624175391

15:33:17

XLON

3000

112.62

418158624175431

15:34:01

XLON

10710

112.62

418158624175551

15:34:01

XLON

2291

112.62

418158624175553

15:34:03

XLON

1873

112.62

418158624175563

15:34:07

XLON

3708

112.62

418158624175574

15:34:07

XLON

3000

112.62

418158624175575

15:34:08

XLON

3000

112.62

418158624175580

15:34:13

XLON

7472

112.62

418158624175592

15:34:16

XLON

265

112.62

418158624175595

15:34:30

XLON

2100

112.62

418158624175680

15:34:30

XLON

2998

112.62

418158624175681

15:34:30

XLON

4833

112.62

418158624175674

15:34:30

XLON

705

112.62

418158624175675

15:34:31

XLON

2430

112.62

418158624175683

15:34:34

XLON

4499

112.62

418158624175697

15:34:35

XLON

1631

112.62

418158624175705

15:34:38

XLON

3000

112.62

418158624175721

15:34:46

XLON

78

112.62

418158624175769

15:34:46

XLON

75

112.62

418158624175770

15:34:58

XLON

2890

112.62

418158624175834

15:34:58

XLON

585

112.62

418158624175835

15:34:58

XLON

1300

112.62

418158624175836

15:34:58

XLON

1590

112.62

418158624175837

15:35:15

XLON

3000

112.60

418158624175887

15:35:15

XLON

1559

112.60

418158624175888

15:35:15

XLON

4559

112.60

418158624175885

15:35:18

XLON

3347

112.58

418158624175895

15:35:18

XLON

1766

112.58

418158624175896

15:35:18

XLON

3000

112.58

418158624175901

15:35:18

XLON

1906

112.58

418158624175902

15:35:21

XLON

1562

112.58

418158624175922

15:35:20

XLON

2102

112.58

418158624175919

15:35:20

XLON

3000

112.58

418158624175920

15:35:20

XLON

5291

112.58

418158624175921

15:35:37

XLON

1000

112.56

418158624176011

15:35:37

XLON

2000

112.56

418158624176012

15:35:42

XLON

1000

112.56

418158624176029

15:35:42

XLON

1000

112.56

418158624176032

15:35:50

XLON

823

112.56

418158624176040

15:35:54

XLON

5823

112.56

418158624176057

15:35:54

XLON

5823

112.56

418158624176065

15:35:59

XLON

3000

112.54

418158624176078

15:35:59

XLON

5109

112.54

418158624176079

15:35:59

XLON

3000

112.54

418158624176080

15:35:59

XLON

5109

112.54

418158624176081

15:35:59

XLON

2168

112.54

418158624176082

15:36:00

XLON

3000

112.54

418158624176084

15:36:00

XLON

1447

112.54

418158624176085

15:36:00

XLON

4

112.54

418158624176086

15:36:01

XLON

3000

112.54

418158624176090

15:36:02

XLON

3000

112.54

418158624176110

15:36:03

XLON

3000

112.54

418158624176124

15:36:04

XLON

1000

112.54

418158624176131

15:36:04

XLON

22997

112.54

418158624176132

15:36:04

XLON

1200

112.54

418158624176133

15:36:05

XLON

22502

112.54

418158624176139

15:36:05

XLON

2004

112.54

418158624176140

15:36:06

XLON

8182

112.54

418158624176143

15:36:07

XLON

3000

112.54

418158624176149

15:36:07

XLON

5139

112.54

418158624176147

15:36:07

XLON

2942

112.54

418158624176148

15:36:54

XLON

5444

112.52

418158624176353

15:36:54

XLON

3000

112.52

418158624176354

15:38:34

XLON

1000

112.48

418158624176787

15:38:38

XLON

170

112.48

418158624176792

15:38:38

XLON

2770

112.48

418158624176793

15:38:42

XLON

4112

112.46

418158624176806

15:38:43

XLON

3000

112.46

418158624176808

15:38:43

XLON

2226

112.46

418158624176809

15:38:43

XLON

4223

112.46

418158624176810

15:38:44

XLON

1537

112.46

418158624176811

15:38:44

XLON

3000

112.46

418158624176812

15:38:44

XLON

8913

112.46

418158624176822

15:38:44

XLON

3000

112.46

418158624176823

15:38:44

XLON

5050

112.46

418158624176824

15:38:52

XLON

10239

112.46

418158624176839

15:38:52

XLON

3000

112.46

418158624176840

15:38:55

XLON

4575

112.46

418158624176863

15:38:55

XLON

3000

112.46

418158624176864

15:38:58

XLON

8253

112.46

418158624176875

15:38:58

XLON

3000

112.46

418158624176876

15:39:01

XLON

1881

112.44

418158624176881

15:39:03

XLON

2461

112.44

418158624176931

15:39:04

XLON

543

112.44

418158624176938

15:39:27

XLON

422

112.44

418158624176997

15:39:28

XLON

4463

112.44

418158624176998

15:39:28

XLON

2758

112.44

418158624177001

15:39:28

XLON

4976

112.44

418158624177002

15:39:30

XLON

3000

112.44

418158624177004

15:39:30

XLON

4849

112.44

418158624177005

15:39:30

XLON

4210

112.44

418158624177006

15:39:31

XLON

416

112.44

418158624177009

15:39:31

XLON

1544

112.44

418158624177010

15:39:32

XLON

248

112.44

418158624177015

15:39:32

XLON

1391

112.44

418158624177016

15:39:32

XLON

5181

112.42

418158624177019

15:39:36

XLON

29083

112.42

418158624177041

15:39:36

XLON

3000

112.42

418158624177042

15:39:37

XLON

17589

112.42

418158624177047

15:41:05

XLON

9182

112.44

418158624177370

15:41:05

XLON

3000

112.44

418158624177371

15:41:05

XLON

3853

112.44

418158624177372

15:41:05

XLON

1311

112.44

418158624177373

15:41:27

XLON

8268

112.44

418158624177481

15:41:46

XLON

3320

112.44

418158624177559

15:42:39

XLON

88

112.46

418158624177696

15:43:10

XLON

4978

112.52

418158624177865

15:43:10

XLON

4057

112.52

418158624177866

15:43:10

XLON

4818

112.52

418158624177867

15:43:10

XLON

3000

112.52

418158624177868

15:43:10

XLON

2000

112.52

418158624177869

15:43:13

XLON

2500

112.52

418158624177882

15:43:13

XLON

3000

112.52

418158624177883

15:43:13

XLON

4837

112.52

418158624177884

15:43:38

XLON

1000

112.52

418158624178011

15:43:42

XLON

1000

112.52

418158624178036

15:43:42

XLON

1050

112.52

418158624178037

15:43:45

XLON

950

112.52

418158624178087

15:43:50

XLON

1000

112.52

418158624178108

15:43:55

XLON

1000

112.52

418158624178116

15:44:01

XLON

1131

112.52

418158624178138

15:44:01

XLON

3000

112.52

418158624178143

15:44:01

XLON

3233

112.52

418158624178144

15:44:02

XLON

90

112.52

418158624178146

15:44:02

XLON

2136

112.52

418158624178147

15:44:18

XLON

683

112.52

418158624178182

15:45:11

XLON

4033

112.52

418158624178375

15:45:11

XLON

4716

112.52

418158624178379

15:45:13

XLON

8041

112.52

418158624178386

15:45:13

XLON

1403

112.52

418158624178387

15:45:13

XLON

2412

112.52

418158624178388

15:46:14

XLON

4992

112.52

418158624178590

15:46:18

XLON

3000

112.52

418158624178609

15:46:18

XLON

1980

112.52

418158624178610

15:46:18

XLON

3300

112.52

418158624178611

15:46:37

XLON

6863

112.52

418158624178680

15:46:51

XLON

3000

112.52

418158624178731

15:46:56

XLON

8944

112.52

418158624178755

15:46:56

XLON

3000

112.52

418158624178756

15:47:00

XLON

3000

112.52

418158624178758

15:47:00

XLON

2526

112.52

418158624178759

15:47:00

XLON

2146

112.52

418158624178760

15:47:03

XLON

3000

112.52

418158624178766

15:47:03

XLON

1980

112.52

418158624178767

15:47:03

XLON

1755

112.52

418158624178768

15:47:03

XLON

3409

112.52

418158624178769

15:47:03

XLON

8372

112.52

418158624178770

15:47:05

XLON

3000

112.52

418158624178787

15:47:05

XLON

1980

112.52

418158624178788

15:47:06

XLON

3000

112.52

418158624178790

15:47:07

XLON

3000

112.52

418158624178794

15:47:07

XLON

1980

112.52

418158624178795

15:47:08

XLON

6915

112.52

418158624178796

15:47:08

XLON

2259

112.52

418158624178797

15:47:14

XLON

7719

112.52

418158624178812

15:47:16

XLON

132

112.52

418158624178814

15:47:18

XLON

837

112.52

418158624178837

15:47:18

XLON

4857

112.52

418158624178838

15:47:18

XLON

3000

112.52

418158624178839

15:47:18

XLON

4458

112.52

418158624178840

15:47:20

XLON

1081

112.52

418158624178845

15:47:21

XLON

10016

112.52

418158624178858

15:47:21

XLON

4919

112.52

418158624178859

15:47:32

XLON

8245

112.52

418158624178929

15:47:34

XLON

3000

112.52

418158624178931

15:47:35

XLON

3000

112.52

418158624178936

15:47:36

XLON

3000

112.52

418158624178949

15:49:02

XLON

2413

112.52

418158624179169

15:49:02

XLON

3000

112.52

418158624179170

15:49:02

XLON

4377

112.52

418158624179171

15:49:02

XLON

3000

112.52

418158624179172

15:49:03

XLON

1793

112.52

418158624179190

15:49:03

XLON

3000

112.52

418158624179191

15:49:04

XLON

555

112.52

418158624179196

15:49:04

XLON

3000

112.52

418158624179197

15:49:06

XLON

3000

112.52

418158624179206

15:49:08

XLON

3000

112.52

418158624179207

15:49:16

XLON

3000

112.52

418158624179220

15:49:41

XLON

10761

112.50

418158624179365

15:49:41

XLON

5071

112.50

418158624179366

15:49:41

XLON

3000

112.50

418158624179367

15:49:41

XLON

1004

112.50

418158624179368

15:49:56

XLON

2400

112.50

418158624179452

15:49:56

XLON

3000

112.50

418158624179453

15:50:20

XLON

3000

112.48

418158624179538

15:50:20

XLON

2043

112.48

418158624179539

15:50:20

XLON

4307

112.48

418158624179540

15:50:20

XLON

5931

112.48

418158624179541

15:50:20

XLON

1200

112.48

418158624179542

15:50:20

XLON

4545

112.48

418158624179543

15:50:20

XLON

1200

112.48

418158624179544

15:50:27

XLON

3000

112.42

418158624179577

15:50:27

XLON

5141

112.42

418158624179578

15:50:28

XLON

107

112.42

418158624179581

15:50:28

XLON

3000

112.42

418158624179582

15:50:43

XLON

3000

112.40

418158624179635

15:50:43

XLON

3167

112.40

418158624179636

15:52:01

XLON

2900

112.40

418158624179890

15:52:01

XLON

3800

112.40

418158624179891

15:52:01

XLON

4422

112.40

418158624179892

15:52:01

XLON

3000

112.40

418158624179893

15:52:02

XLON

3000

112.40

418158624179897

15:52:02

XLON

2109

112.40

418158624179898

15:52:02

XLON

2280

112.40

418158624179899

15:52:03

XLON

3000

112.40

418158624179900

15:52:03

XLON

1725

112.40

418158624179901

15:52:03

XLON

1865

112.40

418158624179902

15:52:04

XLON

3000

112.40

418158624179904

15:52:04

XLON

1611

112.40

418158624179905

15:52:07

XLON

8511

112.40

418158624179917

15:52:07

XLON

3000

112.40

418158624179918

15:52:07

XLON

1

112.40

418158624179919

15:52:40

XLON

24136

112.38

418158624180044

15:52:40

XLON

3200

112.38

418158624180045

15:52:40

XLON

3000

112.38

418158624180046

15:52:40

XLON

6629

112.38

418158624180047

15:52:46

XLON

2938

112.38

418158624180061

15:52:52

XLON

1510

112.38

418158624180076

15:52:52

XLON

1299

112.38

418158624180077

15:52:56

XLON

2890

112.38

418158624180088

15:53:02

XLON

2935

112.38

418158624180100

15:53:08

XLON

2809

112.38

418158624180122

15:53:15

XLON

3146

112.38

418158624180147

15:53:21

XLON

53

112.38

418158624180182

15:53:21

XLON

2756

112.38

418158624180183

15:53:27

XLON

3132

112.38

418158624180200

15:53:33

XLON

2808

112.38

418158624180229

15:53:44

XLON

4751

112.40

418158624180278

15:54:39

XLON

6599

112.50

418158624180458

15:54:40

XLON

3000

112.50

418158624180463

15:54:49

XLON

13550

112.50

418158624180481

15:54:49

XLON

500

112.50

418158624180482

15:54:49

XLON

2600

112.50

418158624180483

15:54:49

XLON

3000

112.50

418158624180484

15:54:49

XLON

37

112.50

418158624180485

15:55:17

XLON

78

112.50

418158624180574

15:55:32

XLON

3953

112.50

418158624180662

15:55:32

XLON

2100

112.50

418158624180666

15:55:32

XLON

3300

112.50

418158624180667

15:55:32

XLON

3000

112.50

418158624180668

15:55:32

XLON

175

112.50

418158624180669

15:55:34

XLON

4007

112.50

418158624180684

15:55:40

XLON

2079

112.50

418158624180733

15:55:40

XLON

1055

112.50

418158624180734

15:55:48

XLON

1700

112.50

418158624180749

15:55:48

XLON

1461

112.50

418158624180750

15:56:01

XLON

2500

112.48

418158624180801

15:56:01

XLON

1650

112.48

418158624180802

15:56:01

XLON

1120

112.48

418158624180803

15:56:09

XLON

1880

112.48

418158624180829

15:56:09

XLON

1212

112.48

418158624180830

15:56:17

XLON

1017

112.48

418158624180858

15:56:17

XLON

1821

112.48

418158624180859

15:56:25

XLON

1179

112.48

418158624180864

15:56:25

XLON

1822

112.48

418158624180865

15:56:41

XLON

3000

112.46

418158624180897

15:56:41

XLON

1980

112.46

418158624180898

15:56:44

XLON

2980

112.46

418158624180910

15:56:52

XLON

1980

112.46

418158624180926

15:56:52

XLON

1181

112.46

418158624180927

15:57:00

XLON

1381

112.48

418158624180950

15:57:00

XLON

2000

112.48

418158624180951

15:57:07

XLON

3000

112.50

418158624180998

15:57:07

XLON

319

112.50

418158624180999

15:57:15

XLON

3000

112.50

418158624181046

15:57:15

XLON

28

112.50

418158624181047

15:57:26

XLON

3000

112.50

418158624181089

15:57:26

XLON

1748

112.50

418158624181090

15:57:34

XLON

3000

112.50

418158624181113

15:57:37

XLON

3481

112.48

418158624181139

15:57:37

XLON

9139

112.48

418158624181140

15:57:43

XLON

871

112.44

418158624181227

15:57:43

XLON

2000

112.44

418158624181228

15:58:23

XLON

2815

112.46

418158624181336

15:58:23

XLON

3000

112.46

418158624181337

15:59:16

XLON

1967

112.48

418158624181538

15:59:25

XLON

2096

112.48

418158624181566

15:59:50

XLON

3000

112.54

418158624181669

15:59:50

XLON

1500

112.54

418158624181670

15:59:49

XLON

3000

112.54

418158624181666

15:59:49

XLON

1404

112.54

418158624181667

15:59:51

XLON

3000

112.54

418158624181671

15:59:51

XLON

3000

112.54

418158624181679

15:59:51

XLON

1500

112.54

418158624181680

15:59:52

XLON

7142

112.54

418158624181688

15:59:52

XLON

8002

112.54

418158624181689

15:59:52

XLON

3000

112.54

418158624181690

16:29:40

XLON

2119

112.16

418158624188961

 

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
 
 
POSFEAFMWEFSELS

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