Source - LSE Regulatory
RNS Number : 7154O
Vodafone Group Plc
11 October 2021
 

11 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:

11 October 2021

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

5,707,176

 

 

Highest price paid per share (pence):

112.22

 

Lowest price paid per share (pence):

111.12

 

Volume weighted average price paid per share (pence):

111.54

 


Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,327,807,719 of its ordinary shares in treasury and has 27,489,782,299 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 11 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 11 October 2021 is set out below.

 

Schedule of purchases - aggregate information

Trading venue

Volume weighted average price (pence per share)

Aggregated volume

XLON

111.54

 

5,707,176

 

 

Schedule of purchases - individual transactions

Transaction Time

Trading Venue

Number of Shares

Price Per Share (GBp)

Transaction Reference Number

09:01:01

XLON

3667

112.12

408263019472727

09:01:07

XLON

2859

112.12

408263019472744

09:01:35

XLON

1369

112.20

408263019472827

09:01:39

XLON

3299

112.20

408263019472835

09:01:39

XLON

3000

112.20

408263019472836

09:02:11

XLON

3300

112.14

408263019472887

09:02:11

XLON

1121

112.14

408263019472888

09:02:28

XLON

4800

112.18

408263019472921

09:02:28

XLON

1495

112.18

408263019472922

09:02:37

XLON

462

112.18

408263019472924

09:02:37

XLON

5483

112.18

408263019472925

09:02:37

XLON

2155

112.18

408263019472928

09:02:37

XLON

2124

112.18

408263019472929

09:02:37

XLON

240

112.18

408263019472930

09:03:02

XLON

6752

112.20

408263019472996

09:03:57

XLON

5035

112.22

408263019473139

09:03:57

XLON

3000

112.22

408263019473142

09:03:57

XLON

142

112.22

408263019473143

09:03:57

XLON

2500

112.22

408263019473144

09:03:57

XLON

794

112.22

408263019473145

09:04:58

XLON

9774

112.18

408263019473218

09:04:58

XLON

3000

112.18

408263019473220

09:04:58

XLON

259

112.20

408263019473221

09:05:45

XLON

3776

112.12

408263019473341

09:05:45

XLON

3300

112.12

408263019473354

09:05:45

XLON

638

112.12

408263019473355

09:06:28

XLON

2253

112.12

408263019473415

09:06:28

XLON

1657

112.12

408263019473416

09:06:55

XLON

244

112.10

408263019473478

09:06:55

XLON

5388

112.10

408263019473479

09:07:36

XLON

11264

112.04

408263019473540

09:07:54

XLON

3203

112.00

408263019473633

09:09:12

XLON

3146

111.92

408263019473809

09:09:22

XLON

8127

111.90

408263019473813

09:09:55

XLON

8355

111.94

408263019473878

09:10:56

XLON

797

111.86

408263019474010

09:10:56

XLON

2161

111.86

408263019474011

09:12:40

XLON

11432

111.90

408263019474219

09:12:41

XLON

2500

111.90

408263019474226

09:12:41

XLON

1836

111.90

408263019474227

09:14:03

XLON

3496

111.94

408263019474432

09:14:03

XLON

3000

111.94

408263019474433

09:14:03

XLON

931

111.94

408263019474434

09:14:35

XLON

2500

111.94

408263019474495

09:14:37

XLON

3000

111.94

408263019474497

09:16:43

XLON

2800

111.96

408263019474694

09:16:43

XLON

3000

111.96

408263019474695

09:16:43

XLON

2500

111.96

408263019474696

09:16:43

XLON

9708

111.96

408263019474697

09:18:43

XLON

11628

112.02

408263019474883

09:18:43

XLON

3000

112.02

408263019474885

09:18:43

XLON

395

112.02

408263019474886

09:19:09

XLON

695

112.02

408263019474955

09:19:13

XLON

1749

112.02

408263019474958

09:19:13

XLON

312

112.02

408263019474959

09:19:13

XLON

1621

112.02

408263019474960

09:19:13

XLON

356

112.02

408263019474961

09:19:13

XLON

83

112.02

408263019474962

09:19:19

XLON

2128

112.02

408263019474964

09:19:19

XLON

2093

112.02

408263019474965

09:19:23

XLON

2315

112.02

408263019474970

09:19:23

XLON

1692

112.02

408263019474971

09:20:03

XLON

6300

111.98

408263019475059

09:20:03

XLON

3175

111.98

408263019475060

09:20:03

XLON

1364

111.98

408263019475061

09:20:23

XLON

4226

111.92

408263019475098

09:21:27

XLON

3577

111.94

408263019475239

09:21:45

XLON

5401

111.90

408263019475298

09:22:12

XLON

4160

111.88

408263019475338

09:22:41

XLON

4297

111.84

408263019475411

09:23:02

XLON

2983

111.88

408263019475462

09:24:18

XLON

3000

111.74

408263019475587

09:24:18

XLON

2500

111.74

408263019475588

09:24:18

XLON

1654

111.76

408263019475589

09:24:18

XLON

7154

111.76

408263019475581

09:24:18

XLON

2830

111.76

408263019475582

09:25:33

XLON

3635

111.70

408263019475849

09:26:38

XLON

9922

111.74

408263019475994

09:27:26

XLON

3404

111.70

408263019476121

09:27:26

XLON

1740

111.70

408263019476122

09:28:22

XLON

7163

111.70

408263019476193

09:29:10

XLON

3755

111.70

408263019476273

09:29:24

XLON

3466

111.76

408263019476314

09:29:35

XLON

1530

111.76

408263019476342

09:29:35

XLON

2938

111.76

408263019476343

09:31:33

XLON

57

111.86

408263019476644

09:31:33

XLON

2500

111.86

408263019476645

09:31:33

XLON

3000

111.86

408263019476646

09:31:33

XLON

966

111.86

408263019476647

09:31:34

XLON

3273

111.82

408263019476684

09:31:34

XLON

256

111.82

408263019476688

09:31:34

XLON

3122

111.82

408263019476689

09:32:03

XLON

5526

111.82

408263019476746

09:34:26

XLON

953

111.86

408263019477022

09:34:26

XLON

9915

111.86

408263019477023

09:34:26

XLON

2301

111.86

408263019477026

09:35:45

XLON

5051

111.86

408263019477184

09:35:52

XLON

7448

111.86

408263019477209

09:35:52

XLON

6881

111.86

408263019477213

09:37:08

XLON

6261

111.84

408263019477322

09:37:08

XLON

932

111.84

408263019477323

09:37:08

XLON

2500

111.86

408263019477325

09:37:08

XLON

494

111.86

408263019477326

09:38:05

XLON

2900

111.80

408263019477413

09:38:05

XLON

895

111.80

408263019477414

09:38:39

XLON

3000

111.78

408263019477480

09:38:39

XLON

2500

111.78

408263019477481

09:39:00

XLON

8456

111.78

408263019477539

09:39:31

XLON

3320

111.74

408263019477566

09:39:53

XLON

608

111.72

408263019477594

09:40:19

XLON

1074

111.70

408263019477644

09:40:38

XLON

2025

111.70

408263019477651

09:41:34

XLON

627

111.74

408263019477721

09:41:34

XLON

7392

111.74

408263019477722

09:41:34

XLON

3000

111.74

408263019477724

09:41:34

XLON

1595

111.74

408263019477725

09:42:32

XLON

934

111.78

408263019477789

09:42:32

XLON

4303

111.78

408263019477790

09:44:03

XLON

2500

111.72

408263019477947

09:44:03

XLON

1742

111.72

408263019477948

09:46:17

XLON

1059

111.72

408263019478093

09:46:17

XLON

2490

111.72

408263019478094

09:46:18

XLON

1426

111.70

408263019478098

09:46:18

XLON

2815

111.70

408263019478099

09:46:18

XLON

4698

111.70

408263019478100

09:46:18

XLON

2231

111.70

408263019478101

09:47:19

XLON

6412

111.68

408263019478169

09:47:19

XLON

14

111.68

408263019478170

09:47:46

XLON

4223

111.66

408263019478227

09:48:57

XLON

5668

111.68

408263019478299

09:48:57

XLON

1696

111.68

408263019478311

09:48:57

XLON

2272

111.68

408263019478312

09:48:57

XLON

1696

111.68

408263019478313

09:49:13

XLON

4304

111.58

408263019478364

09:49:34

XLON

2908

111.58

408263019478418

09:51:04

XLON

2500

111.64

408263019478587

09:51:04

XLON

1234

111.64

408263019478588

09:51:04

XLON

4946

111.62

408263019478592

09:52:10

XLON

4457

111.64

408263019478633

09:53:42

XLON

3316

111.70

408263019478748

09:54:17

XLON

5661

111.66

408263019478773

09:54:17

XLON

3234

111.66

408263019478774

09:54:47

XLON

2383

111.64

408263019478785

09:57:01

XLON

4392

111.76

408263019478980

09:57:01

XLON

3000

111.76

408263019478981

10:00:01

XLON

13232

111.76

408263019479384

10:00:01

XLON

3000

111.76

408263019479387

10:00:01

XLON

10096

111.76

408263019479388

10:01:14

XLON

3872

111.78

408263019479468

10:03:33

XLON

5808

111.80

408263019479668

10:03:33

XLON

5748

111.80

408263019479675

10:03:34

XLON

528

111.80

408263019479683

10:03:34

XLON

3473

111.80

408263019479684

10:04:17

XLON

4416

111.76

408263019479752

10:04:17

XLON

1422

111.76

408263019479753

10:06:14

XLON

11014

111.68

408263019479936

10:06:14

XLON

2915

111.68

408263019479937

10:07:18

XLON

4015

111.66

408263019480069

10:07:22

XLON

3961

111.60

408263019480084

10:09:03

XLON

6540

111.72

408263019480248

10:09:03

XLON

6800

111.72

408263019480249

10:09:03

XLON

3300

111.72

408263019480258

10:09:05

XLON

3394

111.72

408263019480261

10:09:20

XLON

4554

111.74

408263019480285

10:09:37

XLON

13471

111.74

408263019480338

10:10:22

XLON

4206

111.72

408263019480481

10:10:22

XLON

2194

111.72

408263019480482

10:11:30

XLON

3000

111.74

408263019480616

10:11:30

XLON

1282

111.74

408263019480617

10:11:39

XLON

4528

111.70

408263019480636

10:11:39

XLON

7109

111.70

408263019480637

10:11:39

XLON

12481

111.70

408263019480642

10:11:42

XLON

10092

111.68

408263019480653

10:12:51

XLON

3000

111.74

408263019480768

10:13:56

XLON

13613

111.72

408263019480864

10:13:56

XLON

566

111.72

408263019480868

10:14:06

XLON

3300

111.72

408263019480896

10:14:06

XLON

1582

111.72

408263019480897

10:14:06

XLON

383

111.72

408263019480889

10:14:06

XLON

2337

111.72

408263019480893

10:14:58

XLON

1299

111.68

408263019480980

10:15:26

XLON

3866

111.68

408263019481025

10:16:52

XLON

8953

111.66

408263019481152

10:16:52

XLON

2368

111.64

408263019481164

10:16:52

XLON

1515

111.64

408263019481165

10:16:52

XLON

2368

111.64

408263019481166

10:17:24

XLON

1367

111.64

408263019481232

10:17:26

XLON

3140

111.64

408263019481233

10:22:19

XLON

10448

111.74

408263019482001

10:22:19

XLON

3000

111.74

408263019482008

10:22:19

XLON

1427

111.74

408263019482009

10:22:19

XLON

8337

111.74

408263019482010

10:23:28

XLON

3000

111.78

408263019482156

10:23:28

XLON

1427

111.78

408263019482157

10:23:28

XLON

3207

111.78

408263019482158

10:24:39

XLON

3000

111.74

408263019482308

10:25:54

XLON

6481

111.76

408263019482375

10:25:54

XLON

3000

111.76

408263019482378

10:25:54

XLON

3000

111.76

408263019482379

10:25:54

XLON

464

111.76

408263019482380

10:27:41

XLON

3000

111.84

408263019482530

10:27:41

XLON

224

111.84

408263019482531

10:27:46

XLON

3000

111.84

408263019482535

10:27:46

XLON

407

111.84

408263019482536

10:27:47

XLON

669

111.84

408263019482537

10:27:48

XLON

2554

111.84

408263019482539

10:27:48

XLON

1166

111.84

408263019482540

10:27:51

XLON

988

111.82

408263019482542

10:27:51

XLON

2233

111.82

408263019482543

10:27:51

XLON

20

111.82

408263019482544

10:28:03

XLON

3746

111.82

408263019482560

10:28:03

XLON

1

111.82

408263019482561

10:28:25

XLON

991

111.78

408263019482597

10:28:25

XLON

4568

111.78

408263019482598

10:28:25

XLON

1580

111.78

408263019482599

10:28:25

XLON

6332

111.78

408263019482600

10:29:17

XLON

2878

111.74

408263019482643

10:29:54

XLON

5955

111.76

408263019482678

10:30:22

XLON

3635

111.74

408263019482797

10:30:22

XLON

3000

111.74

408263019482798

10:30:29

XLON

1458

111.80

408263019482853

10:31:01

XLON

13028

111.80

408263019482904

10:31:03

XLON

3300

111.80

408263019482927

10:31:03

XLON

2700

111.80

408263019482928

10:31:03

XLON

2296

111.80

408263019482929

10:31:03

XLON

3000

111.80

408263019482930

10:31:03

XLON

1425

111.80

408263019482931

10:31:05

XLON

2224

111.80

408263019482944

10:31:06

XLON

445

111.80

408263019482945

10:31:06

XLON

2273

111.80

408263019482946

10:31:19

XLON

6430

111.80

408263019482982

10:31:19

XLON

6428

111.80

408263019482983

10:32:27

XLON

3656

111.78

408263019483079

10:32:27

XLON

809

111.78

408263019483080

10:32:27

XLON

4462

111.78

408263019483081

10:32:32

XLON

3393

111.78

408263019483096

10:34:08

XLON

4067

111.86

408263019483283

10:34:08

XLON

8016

111.86

408263019483284

10:34:08

XLON

5078

111.86

408263019483287

10:34:09

XLON

12237

111.84

408263019483294

10:34:27

XLON

2371

111.82

408263019483323

10:34:27

XLON

5386

111.82

408263019483324

10:34:27

XLON

2

111.82

408263019483325

10:34:31

XLON

16532

111.84

408263019483341

10:34:31

XLON

5243

111.84

408263019483342

10:34:37

XLON

1983

111.82

408263019483344

10:35:01

XLON

3300

111.82

408263019483379

10:35:01

XLON

1353

111.82

408263019483380

10:35:01

XLON

1965

111.80

408263019483377

10:35:01

XLON

7527

111.80

408263019483378

10:35:01

XLON

2923

111.80

408263019483381

10:35:14

XLON

2033

111.84

408263019483505

10:35:14

XLON

1425

111.84

408263019483506

10:35:26

XLON

3429

111.84

408263019483525

10:35:26

XLON

1425

111.84

408263019483526

10:35:34

XLON

2017

111.84

408263019483583

10:35:37

XLON

2300

111.84

408263019483593

10:35:50

XLON

1474

111.84

408263019483792

10:36:02

XLON

2019

111.84

408263019483850

10:36:13

XLON

3302

111.84

408263019483871

10:36:18

XLON

1796

111.84

408263019483881

10:36:18

XLON

3302

111.84

408263019483882

10:36:50

XLON

2985

111.80

408263019483924

10:36:50

XLON

9633

111.80

408263019483925

10:36:50

XLON

2985

111.80

408263019483926

10:38:47

XLON

4122

111.74

408263019484168

10:38:47

XLON

3000

111.74

408263019484169

10:40:07

XLON

7569

111.80

408263019484325

10:40:07

XLON

3936

111.80

408263019484326

10:40:09

XLON

2600

111.80

408263019484327

10:42:44

XLON

12351

111.80

408263019484563

10:43:30

XLON

190

111.80

408263019484659

10:43:30

XLON

3932

111.80

408263019484656

10:43:30

XLON

8009

111.80

408263019484657

10:44:16

XLON

5507

111.74

408263019484719

10:45:55

XLON

3028

111.68

408263019484857

10:47:43

XLON

3237

111.70

408263019484990

10:48:36

XLON

4840

111.66

408263019485120

10:48:53

XLON

2045

111.66

408263019485149

10:51:09

XLON

9262

111.70

408263019485403

10:51:09

XLON

3836

111.70

408263019485407

10:51:33

XLON

2963

111.64

408263019485471

10:51:33

XLON

2783

111.64

408263019485472

10:51:46

XLON

5052

111.62

408263019485494

10:51:46

XLON

5113

111.62

408263019485495

10:52:08

XLON

1427

111.70

408263019485572

10:52:08

XLON

3000

111.70

408263019485573

10:53:23

XLON

3000

111.78

408263019485716

10:53:23

XLON

2800

111.78

408263019485717

10:53:23

XLON

1426

111.78

408263019485718

10:53:59

XLON

739

111.76

408263019485780

10:53:59

XLON

1437

111.76

408263019485781

10:54:52

XLON

4081

111.76

408263019485925

10:56:52

XLON

3034

111.86

408263019486130

10:56:52

XLON

3836

111.86

408263019486128

10:57:27

XLON

5155

111.86

408263019486188

10:57:27

XLON

3034

111.86

408263019486189

10:59:08

XLON

3463

111.84

408263019486348

10:59:48

XLON

5670

111.86

408263019486435

10:59:48

XLON

7526

111.86

408263019486436

10:59:48

XLON

3000

111.86

408263019486438

10:59:48

XLON

1425

111.86

408263019486439

10:59:48

XLON

1015

111.86

408263019486440

10:59:48

XLON

664

111.86

408263019486441

11:02:23

XLON

3340

111.78

408263019486771

11:02:22

XLON

5035

111.78

408263019486769

11:02:28

XLON

4212

111.76

408263019486780

11:04:40

XLON

6404

111.76

408263019487156

11:04:54

XLON

1641

111.76

408263019487199

11:04:55

XLON

6461

111.76

408263019487200

11:04:55

XLON

2759

111.76

408263019487201

11:05:21

XLON

1651

111.74

408263019487279

11:05:21

XLON

7824

111.74

408263019487280

11:06:07

XLON

1848

111.76

408263019487309

11:06:07

XLON

1642

111.76

408263019487310

11:07:39

XLON

457

111.76

408263019487437

11:07:39

XLON

10860

111.76

408263019487438

11:10:44

XLON

1080

111.82

408263019487783

11:10:44

XLON

1855

111.82

408263019487784

11:10:48

XLON

9716

111.80

408263019487793

11:12:49

XLON

6597

111.76

408263019487910

11:13:03

XLON

3127

111.74

408263019487928

11:13:32

XLON

4901

111.78

408263019487967

11:14:38

XLON

5486

111.68

408263019488086

11:15:12

XLON

3044

111.68

408263019488141

11:15:12

XLON

380

111.68

408263019488142

11:16:03

XLON

3580

111.66

408263019488221

11:17:20

XLON

3099

111.64

408263019488354

11:17:57

XLON

1870

111.64

408263019488394

11:19:52

XLON

3561

111.68

408263019488543

11:19:56

XLON

5113

111.68

408263019488546

11:21:06

XLON

5872

111.64

408263019488644

11:22:40

XLON

2714

111.66

408263019488862

11:22:40

XLON

995

111.66

408263019488863

11:23:41

XLON

3207

111.64

408263019488929

11:23:41

XLON

4785

111.64

408263019488923

11:25:26

XLON

6315

111.70

408263019489076

11:25:26

XLON

635

111.70

408263019489077

11:25:55

XLON

4549

111.66

408263019489128

11:25:55

XLON

3453

111.66

408263019489140

11:27:28

XLON

3000

111.58

408263019489577

11:27:28

XLON

2007

111.60

408263019489578

11:28:11

XLON

2941

111.58

408263019489682

11:28:11

XLON

171

111.58

408263019489683

11:28:36

XLON

5111

111.54

408263019489746

11:28:36

XLON

2867

111.56

408263019489747

11:29:15

XLON

1769

111.58

408263019489876

11:29:15

XLON

1931

111.58

408263019489877

11:30:27

XLON

12466

111.56

408263019490000

11:31:28

XLON

10279

111.56

408263019490061

11:31:36

XLON

4645

111.54

408263019490075

11:32:04

XLON

3153

111.54

408263019490143

11:33:01

XLON

4299

111.54

408263019490221

11:33:55

XLON

6694

111.54

408263019490362

11:35:01

XLON

12260

111.54

408263019490461

11:35:24

XLON

2171

111.50

408263019490512

11:35:24

XLON

15817

111.50

408263019490513

11:35:25

XLON

7422

111.50

408263019490514

11:35:32

XLON

13218

111.48

408263019490519

11:37:05

XLON

7225

111.52

408263019490730

11:38:07

XLON

2286

111.50

408263019490806

11:38:07

XLON

1718

111.50

408263019490807

11:39:15

XLON

12812

111.50

408263019490906

11:40:01

XLON

3300

111.48

408263019490988

11:40:01

XLON

1430

111.48

408263019490989

11:40:01

XLON

220

111.48

408263019490990

11:41:01

XLON

3874

111.50

408263019491102

11:41:01

XLON

3828

111.50

408263019491103

11:42:25

XLON

1242

111.44

408263019491435

11:42:25

XLON

7107

111.44

408263019491436

11:42:25

XLON

3858

111.44

408263019491437

11:44:12

XLON

3000

111.40

408263019491721

11:44:12

XLON

1430

111.40

408263019491722

11:44:26

XLON

3579

111.34

408263019491749

11:45:02

XLON

12838

111.36

408263019491794

11:45:39

XLON

12471

111.34

408263019491907

11:47:02

XLON

519

111.30

408263019492068

11:47:02

XLON

2864

111.30

408263019492069

11:47:11

XLON

3474

111.32

408263019492109

11:49:28

XLON

286

111.32

408263019492496

11:49:28

XLON

260

111.32

408263019492497

11:49:28

XLON

2221

111.32

408263019492498

11:49:28

XLON

1

111.32

408263019492499

11:49:28

XLON

1251

111.32

408263019492500

11:49:28

XLON

2027

111.32

408263019492501

11:50:16

XLON

3555

111.32

408263019492676

11:50:16

XLON

992

111.32

408263019492677

11:50:16

XLON

2799

111.32

408263019492678

11:51:28

XLON

1157

111.36

408263019492748

11:51:37

XLON

65

111.36

408263019492770

11:51:37

XLON

3000

111.36

408263019492771

11:51:48

XLON

293

111.36

408263019492784

11:51:51

XLON

848

111.36

408263019492788

11:52:50

XLON

1323

111.42

408263019492854

11:52:52

XLON

1187

111.42

408263019492855

11:52:53

XLON

1256

111.42

408263019492866

11:52:55

XLON

2306

111.42

408263019492873

11:53:04

XLON

2079

111.42

408263019492886

11:53:14

XLON

3105

111.44

408263019492929

11:53:31

XLON

3261

111.42

408263019492947

11:53:31

XLON

345

111.42

408263019492948

11:53:31

XLON

3005

111.42

408263019492960

11:53:31

XLON

645

111.42

408263019492961

11:53:35

XLON

5638

111.40

408263019492992

11:55:07

XLON

5198

111.42

408263019493086

11:55:08

XLON

2900

111.40

408263019493097

11:55:08

XLON

912

111.42

408263019493098

11:57:24

XLON

4477

111.40

408263019493345

11:57:30

XLON

6467

111.40

408263019493347

11:58:17

XLON

4461

111.40

408263019493436

11:58:17

XLON

709

111.40

408263019493437

11:59:38

XLON

3366

111.40

408263019493581

12:00:04

XLON

3155

111.40

408263019493657

12:00:04

XLON

1431

111.40

408263019493666

12:00:04

XLON

3000

111.40

408263019493667

12:00:20

XLON

2849

111.38

408263019493802

12:01:05

XLON

3600

111.40

408263019493853

12:02:13

XLON

1984

111.44

408263019493967

12:02:37

XLON

869

111.46

408263019493992

12:03:37

XLON

8445

111.46

408263019494057

12:03:37

XLON

3000

111.46

408263019494069

12:03:37

XLON

1429

111.46

408263019494070

12:03:37

XLON

3963

111.46

408263019494071

12:05:19

XLON

10614

111.46

408263019494205

12:06:02

XLON

4006

111.44

408263019494241

12:06:02

XLON

1430

111.44

408263019494244

12:06:02

XLON

3000

111.44

408263019494245

12:06:02

XLON

1680

111.44

408263019494246

12:06:02

XLON

41

111.44

408263019494248

12:06:53

XLON

11096

111.54

408263019494352

12:06:56

XLON

3048

111.54

408263019494363

12:06:58

XLON

2350

111.54

408263019494364

12:07:23

XLON

5944

111.56

408263019494408

12:07:23

XLON

2157

111.56

408263019494409

12:08:20

XLON

1438

111.54

408263019494574

12:08:20

XLON

3000

111.54

408263019494575

12:10:05

XLON

1428

111.60

408263019494751

12:10:05

XLON

2282

111.60

408263019494752

12:10:05

XLON

7033

111.60

408263019494748

12:10:54

XLON

7851

111.54

408263019494866

12:15:17

XLON

1359

111.62

408263019495396

12:15:17

XLON

1428

111.62

408263019495397

12:15:17

XLON

1189

111.62

408263019495398

12:15:17

XLON

225

111.62

408263019495399

12:16:17

XLON

4251

111.64

408263019495574

12:16:17

XLON

1200

111.64

408263019495575

12:16:17

XLON

465

111.64

408263019495576

12:18:22

XLON

3723

111.64

408263019495874

12:19:27

XLON

5331

111.62

408263019495940

12:19:27

XLON

887

111.62

408263019495941

12:19:27

XLON

3300

111.62

408263019495942

12:19:27

XLON

2100

111.62

408263019495943

12:19:27

XLON

244

111.62

408263019495944

12:20:12

XLON

3800

111.58

408263019496054

12:20:12

XLON

1428

111.58

408263019496055

12:21:19

XLON

7319

111.60

408263019496132

12:21:19

XLON

7319

111.60

408263019496130

12:21:19

XLON

5686

111.60

408263019496131

12:26:12

XLON

1

111.62

408263019496554

12:26:12

XLON

8692

111.62

408263019496555

12:27:38

XLON

2803

111.64

408263019496685

12:27:55

XLON

2240

111.60

408263019496773

12:29:01

XLON

1237

111.64

408263019496867

12:29:01

XLON

7366

111.64

408263019496868

12:29:11

XLON

4416

111.62

408263019496908

12:32:37

XLON

2

111.62

408263019497174

12:33:23

XLON

3987

111.60

408263019497231

12:33:23

XLON

8613

111.60

408263019497232

12:33:23

XLON

3300

111.60

408263019497233

12:33:23

XLON

687

111.60

408263019497234

12:33:34

XLON

1236

111.58

408263019497255

12:33:34

XLON

1815

111.58

408263019497256

12:35:23

XLON

4651

111.54

408263019497559

12:35:23

XLON

3101

111.54

408263019497560

12:35:23

XLON

4651

111.54

408263019497564

12:37:04

XLON

2112

111.54

408263019497761

12:37:04

XLON

1643

111.54

408263019497762

12:37:22

XLON

1773

111.54

408263019497865

12:37:22

XLON

6114

111.54

408263019497866

12:38:05

XLON

38

111.54

408263019497927

12:38:39

XLON

2298

111.54

408263019497968

12:38:40

XLON

1777

111.54

408263019497969

12:38:41

XLON

2715

111.56

408263019497975

12:38:42

XLON

2175

111.56

408263019497976

12:38:44

XLON

2149

111.56

408263019497977

12:39:56

XLON

1456

111.56

408263019498039

12:40:08

XLON

1120

111.56

408263019498050

12:40:08

XLON

2205

111.58

408263019498052

12:40:08

XLON

1943

111.58

408263019498053

12:40:08

XLON

3729

111.58

408263019498054

12:40:12

XLON

8908

111.56

408263019498063

12:40:13

XLON

3052

111.54

408263019498068

12:40:12

XLON

1429

111.56

408263019498065

12:40:12

XLON

2273

111.56

408263019498066

12:40:41

XLON

2791

111.52

408263019498119

12:41:05

XLON

5679

111.54

408263019498156

12:41:32

XLON

12856

111.52

408263019498177

12:41:33

XLON

3000

111.52

408263019498179

12:41:33

XLON

1200

111.52

408263019498180

12:41:33

XLON

1429

111.52

408263019498181

12:41:33

XLON

38

111.52

408263019498182

12:42:48

XLON

3082

111.48

408263019498374

12:44:41

XLON

6025

111.46

408263019498669

12:44:41

XLON

1644

111.46

408263019498670

12:44:52

XLON

1430

111.46

408263019498683

12:44:52

XLON

1818

111.46

408263019498684

12:45:18

XLON

3878

111.48

408263019498731

12:45:18

XLON

868

111.48

408263019498732

12:45:37

XLON

1430

111.46

408263019498783

12:45:37

XLON

3000

111.46

408263019498784

12:45:37

XLON

4692

111.46

408263019498780

12:45:37

XLON

1009

111.46

408263019498781

12:45:37

XLON

4924

111.46

408263019498782

12:46:06

XLON

9417

111.46

408263019498819

12:47:50

XLON

3132

111.48

408263019499003

12:48:23

XLON

2792

111.50

408263019499079

12:48:37

XLON

5619

111.48

408263019499093

12:48:37

XLON

3300

111.48

408263019499097

12:48:37

XLON

3918

111.48

408263019499098

12:50:14

XLON

4366

111.46

408263019499245

12:50:14

XLON

5569

111.46

408263019499246

12:50:23

XLON

3616

111.46

408263019499282

12:51:02

XLON

5815

111.46

408263019499435

12:51:02

XLON

6510

111.46

408263019499436

12:51:41

XLON

1430

111.42

408263019499568

12:51:41

XLON

2831

111.42

408263019499569

12:51:42

XLON

169

111.42

408263019499570

12:51:42

XLON

1430

111.42

408263019499571

12:51:42

XLON

1593

111.42

408263019499572

12:51:42

XLON

207

111.42

408263019499574

12:51:42

XLON

2255

111.42

408263019499575

12:51:42

XLON

525

111.42

408263019499576

12:51:52

XLON

3742

111.38

408263019499588

12:51:53

XLON

3526

111.38

408263019499590

12:52:19

XLON

2569

111.40

408263019499646

12:52:33

XLON

3301

111.40

408263019499669

12:52:33

XLON

3160

111.40

408263019499670

12:52:37

XLON

3736

111.40

408263019499680

12:52:43

XLON

2902

111.40

408263019499692

12:52:53

XLON

1595

111.40

408263019499696

12:53:34

XLON

4320

111.36

408263019499771

12:56:46

XLON

4236

111.34

408263019500068

12:57:03

XLON

3096

111.32

408263019500090

12:57:19

XLON

3897

111.30

408263019500110

12:58:29

XLON

2603

111.34

408263019500210

12:58:29

XLON

1117

111.34

408263019500211

12:58:29

XLON

1009

111.34

408263019500212

12:58:44

XLON

2917

111.34

408263019500225

12:59:05

XLON

3769

111.38

408263019500243

13:00:10

XLON

3929

111.36

408263019500339

13:00:19

XLON

3907

111.36

408263019500362

13:01:56

XLON

4241

111.38

408263019500547

13:01:56

XLON

967

111.38

408263019500548

13:02:39

XLON

8759

111.34

408263019500613

13:05:26

XLON

10113

111.36

408263019500871

13:05:26

XLON

3964

111.36

408263019500872

13:05:26

XLON

584

111.36

408263019500873

13:06:25

XLON

2853

111.36

408263019500918

13:06:25

XLON

2646

111.36

408263019500919

13:06:57

XLON

4067

111.36

408263019500953

13:09:08

XLON

6371

111.30

408263019501224

13:10:19

XLON

1762

111.30

408263019501347

13:10:19

XLON

5440

111.30

408263019501348

13:13:01

XLON

4439

111.30

408263019501569

13:14:35

XLON

6467

111.30

408263019501692

13:16:57

XLON

1497

111.36

408263019501973

13:16:57

XLON

3000

111.36

408263019501974

13:16:57

XLON

1060

111.36

408263019501975

13:17:12

XLON

9851

111.34

408263019501986

13:17:12

XLON

3169

111.34

408263019501987

13:18:34

XLON

4587

111.30

408263019502139

13:18:55

XLON

113

111.30

408263019502152

13:18:55

XLON

2323

111.30

408263019502153

13:18:55

XLON

1433

111.30

408263019502154

13:20:10

XLON

2691

111.32

408263019502262

13:20:10

XLON

2746

111.32

408263019502263

13:20:44

XLON

8968

111.30

408263019502308

13:22:53

XLON

9369

111.38

408263019502504

13:22:53

XLON

1431

111.38

408263019502507

13:22:53

XLON

122

111.38

408263019502508

13:22:53

XLON

3068

111.38

408263019502509

13:24:03

XLON

4452

111.34

408263019502641

13:25:28

XLON

367

111.36

408263019502779

13:25:28

XLON

5123

111.36

408263019502780

13:26:49

XLON

9222

111.38

408263019502908

13:26:49

XLON

2

111.38

408263019502909

13:30:09

XLON

2183

111.44

408263019503243

13:30:09

XLON

2822

111.44

408263019503244

13:30:16

XLON

2333

111.42

408263019503252

13:30:16

XLON

1980

111.42

408263019503253

13:30:16

XLON

3300

111.42

408263019503255

13:30:16

XLON

2303

111.42

408263019503256

13:30:16

XLON

983

111.42

408263019503257

13:30:16

XLON

405

111.42

408263019503258

13:33:54

XLON

5491

111.46

408263019503608

13:34:24

XLON

2783

111.42

408263019503655

13:34:24

XLON

2740

111.42

408263019503656

13:34:41

XLON

5146

111.42

408263019503704

13:38:58

XLON

42

111.44

408263019504141

13:39:19

XLON

390

111.48

408263019504178

13:39:22

XLON

4518

111.48

408263019504179

13:39:37

XLON

13350

111.46

408263019504211

13:39:37

XLON

3000

111.46

408263019504216

13:39:37

XLON

6027

111.46

408263019504217

13:39:38

XLON

4359

111.44

408263019504219

13:42:20

XLON

4715

111.44

408263019504539

13:42:20

XLON

6059

111.44

408263019504540

13:43:01

XLON

3000

111.54

408263019504613

13:43:28

XLON

4050

111.54

408263019504638

13:43:29

XLON

3300

111.54

408263019504640

13:43:29

XLON

1429

111.54

408263019504641

13:43:29

XLON

3000

111.54

408263019504642

13:43:29

XLON

444

111.54

408263019504643

13:45:22

XLON

2511

111.56

408263019504884

13:45:22

XLON

7026

111.56

408263019504885

13:46:55

XLON

4989

111.56

408263019505043

13:50:08

XLON

7270

111.64

408263019505432

13:50:09

XLON

3300

111.66

408263019505433

13:50:09

XLON

1428

111.66

408263019505434

13:50:09

XLON

3046

111.66

408263019505435

13:50:09

XLON

3000

111.66

408263019505436

13:50:09

XLON

1811

111.66

408263019505437

13:50:11

XLON

3535

111.64

408263019505439

13:50:12

XLON

3824

111.62

408263019505449

13:51:51

XLON

1564

111.60

408263019505540

13:51:51

XLON

2372

111.60

408263019505541

13:51:51

XLON

3073

111.60

408263019505542

13:51:51

XLON

5901

111.60

408263019505543

13:51:51

XLON

3125

111.62

408263019505545

13:53:00

XLON

595

111.56

408263019505624

13:53:00

XLON

2845

111.56

408263019505625

13:53:00

XLON

839

111.56

408263019505626

13:53:00

XLON

358

111.58

408263019505620

13:53:00

XLON

4347

111.58

408263019505621

13:53:34

XLON

2737

111.54

408263019505695

13:53:34

XLON

215

111.54

408263019505696

13:55:57

XLON

10889

111.54

408263019505953

13:57:43

XLON

5359

111.52

408263019506085

13:59:23

XLON

1429

111.52

408263019506232

13:59:23

XLON

3000

111.52

408263019506233

13:59:24

XLON

2313

111.52

408263019506234

13:59:24

XLON

2298

111.52

408263019506235

14:00:11

XLON

2500

111.48

408263019506345

14:00:11

XLON

3000

111.48

408263019506346

14:00:11

XLON

1863

111.50

408263019506347

14:00:16

XLON

4297

111.50

408263019506351

14:00:22

XLON

3871

111.50

408263019506367

14:00:59

XLON

616

111.54

408263019506421

14:00:59

XLON

2500

111.54

408263019506422

14:01:00

XLON

3950

111.54

408263019506423

14:03:28

XLON

3021

111.54

408263019506692

14:03:28

XLON

2165

111.54

408263019506693

14:03:28

XLON

64

111.54

408263019506694

14:03:28

XLON

1378

111.54

408263019506697

14:03:28

XLON

6841

111.54

408263019506698

14:03:43

XLON

4361

111.52

408263019506714

14:03:43

XLON

4704

111.52

408263019506715

14:07:23

XLON

2500

111.44

408263019507246

14:07:23

XLON

2874

111.44

408263019507247

14:07:26

XLON

3000

111.42

408263019507250

14:07:26

XLON

1065

111.42

408263019507251

14:07:41

XLON

6862

111.42

408263019507277

14:08:28

XLON

345

111.44

408263019507374

14:08:28

XLON

11460

111.44

408263019507375

14:08:29

XLON

12622

111.46

408263019507376

14:09:59

XLON

2497

111.40

408263019507522

14:09:59

XLON

903

111.40

408263019507523

14:12:29

XLON

2562

111.48

408263019507834

14:12:32

XLON

2131

111.48

408263019507838

14:12:35

XLON

1742

111.48

408263019507839

14:13:47

XLON

5688

111.48

408263019507906

14:13:52

XLON

3042

111.48

408263019507914

14:13:59

XLON

1612

111.48

408263019507918

14:14:05

XLON

3341

111.48

408263019507933

14:14:15

XLON

149

111.48

408263019507969

14:14:19

XLON

4167

111.50

408263019507973

14:14:28

XLON

1661

111.50

408263019507984

14:14:28

XLON

1151

111.50

408263019507985

14:14:38

XLON

2813

111.50

408263019508012

14:15:13

XLON

11525

111.50

408263019508081

14:15:13

XLON

2500

111.50

408263019508085

14:15:13

XLON

583

111.50

408263019508086

14:15:14

XLON

6977

111.48

408263019508088

14:15:15

XLON

3000

111.48

408263019508091

14:15:15

XLON

874

111.48

408263019508092

14:16:42

XLON

11298

111.44

408263019508251

14:16:42

XLON

1299

111.44

408263019508252

14:16:48

XLON

3412

111.44

408263019508258

14:17:05

XLON

1310

111.46

408263019508288

14:17:07

XLON

2

111.46

408263019508289

14:17:11

XLON

6968

111.46

408263019508291

14:17:11

XLON

1453

111.46

408263019508292

14:17:11

XLON

2500

111.46

408263019508301

14:17:11

XLON

3300

111.46

408263019508302

14:17:11

XLON

2184

111.46

408263019508303

14:17:53

XLON

2913

111.46

408263019508357

14:18:02

XLON

2975

111.46

408263019508370

14:18:05

XLON

3269

111.46

408263019508375

14:18:20

XLON

2817

111.46

408263019508418

14:18:29

XLON

367

111.46

408263019508432

14:18:29

XLON

2609

111.46

408263019508433

14:18:38

XLON

2976

111.46

408263019508446

14:18:44

XLON

2800

111.44

408263019508449

14:19:02

XLON

1805

111.44

408263019508506

14:19:02

XLON

754

111.44

408263019508507

14:19:02

XLON

429

111.44

408263019508508

14:19:06

XLON

2571

111.44

408263019508524

14:19:06

XLON

2500

111.44

408263019508525

14:19:08

XLON

689

111.42

408263019508528

14:19:08

XLON

9893

111.42

408263019508529

14:20:03

XLON

4811

111.46

408263019508612

14:20:03

XLON

3377

111.46

408263019508613

14:20:10

XLON

2494

111.46

408263019508629

14:20:10

XLON

3000

111.46

408263019508630

14:20:28

XLON

9113

111.44

408263019508646

14:20:31

XLON

6666

111.38

408263019508656

14:21:49

XLON

15910

111.42

408263019508825

14:22:43

XLON

12742

111.44

408263019508951

14:22:43

XLON

3000

111.44

408263019508957

14:22:43

XLON

2500

111.44

408263019508958

14:22:52

XLON

2989

111.42

408263019508978

14:22:52

XLON

2500

111.42

408263019508979

14:22:59

XLON

2916

111.42

408263019508986

14:23:01

XLON

9500

111.40

408263019508987

14:23:01

XLON

1873

111.40

408263019508988

14:23:47

XLON

2156

111.40

408263019509072

14:23:47

XLON

11

111.40

408263019509073

14:23:47

XLON

782

111.40

408263019509074

14:23:53

XLON

4689

111.40

408263019509077

14:24:31

XLON

4455

111.42

408263019509192

14:24:31

XLON

3000

111.42

408263019509193

14:24:36

XLON

2202

111.42

408263019509198

14:24:36

XLON

4827

111.42

408263019509199

14:24:43

XLON

2571

111.42

408263019509205

14:24:43

XLON

331

111.42

408263019509206

14:24:51

XLON

1801

111.42

408263019509214

14:24:51

XLON

1101

111.42

408263019509215

14:24:57

XLON

2975

111.42

408263019509225

14:25:00

XLON

7638

111.40

408263019509232

14:25:41

XLON

2161

111.42

408263019509380

14:25:49

XLON

1848

111.44

408263019509394

14:25:50

XLON

330

111.44

408263019509395

14:25:50

XLON

1346

111.44

408263019509396

14:25:59

XLON

1015

111.44

408263019509437

14:25:59

XLON

1346

111.44

408263019509438

14:26:17

XLON

2071

111.46

408263019509493

14:26:17

XLON

3000

111.46

408263019509494

14:26:34

XLON

2092

111.46

408263019509537

14:26:34

XLON

3000

111.46

408263019509538

14:26:34

XLON

2500

111.46

408263019509539

14:26:39

XLON

11918

111.44

408263019509550

14:26:40

XLON

1983

111.46

408263019509553

14:26:40

XLON

2932

111.46

408263019509554

14:26:45

XLON

3092

111.44

408263019509573

14:26:52

XLON

3138

111.44

408263019509589

14:26:59

XLON

160

111.44

408263019509598

14:26:59

XLON

2977

111.44

408263019509599

14:27:06

XLON

3138

111.44

408263019509631

14:27:13

XLON

2214

111.44

408263019509646

14:27:16

XLON

1811

111.44

408263019509665

14:27:16

XLON

851

111.44

408263019509666

14:28:28

XLON

13681

111.44

408263019509891

14:28:29

XLON

3000

111.42

408263019509895

14:28:29

XLON

2342

111.42

408263019509896

14:28:29

XLON

2500

111.42

408263019509897

14:28:29

XLON

2500

111.44

408263019509898

14:28:29

XLON

2500

111.44

408263019509899

14:28:29

XLON

3300

111.44

408263019509900

14:28:29

XLON

3000

111.44

408263019509901

14:28:29

XLON

2344

111.44

408263019509902

14:28:29

XLON

6410

111.44

408263019509903

14:28:29

XLON

3688

111.44

408263019509904

14:28:29

XLON

3

111.44

408263019509905

14:29:04

XLON

2352

111.40

408263019510024

14:29:04

XLON

2500

111.40

408263019510025

14:29:04

XLON

1893

111.40

408263019510026

14:29:26

XLON

750

111.40

408263019510057

14:29:26

XLON

2429

111.40

408263019510058

14:29:33

XLON

3141

111.40

408263019510085

14:29:40

XLON

3141

111.40

408263019510093

14:29:45

XLON

2610

111.40

408263019510100

14:29:45

XLON

360

111.40

408263019510101

14:29:52

XLON

5820

111.38

408263019510117

14:30:10

XLON

3994

111.42

408263019510403

14:30:10

XLON

3000

111.42

408263019510404

14:30:10

XLON

2500

111.42

408263019510405

14:30:16

XLON

13577

111.40

408263019510461

14:30:16

XLON

7016

111.40

408263019510466

14:30:32

XLON

2500

111.40

408263019510584

14:30:32

XLON

2900

111.40

408263019510585

14:30:42

XLON

228

111.40

408263019510643

14:30:42

XLON

2664

111.40

408263019510644

14:30:47

XLON

2293

111.40

408263019510681

14:30:47

XLON

1386

111.40

408263019510682

14:30:47

XLON

378

111.40

408263019510683

14:30:47

XLON

1481

111.40

408263019510684

14:30:49

XLON

309

111.40

408263019510723

14:30:49

XLON

1403

111.40

408263019510724

14:30:49

XLON

1937

111.40

408263019510725

14:30:56

XLON

3314

111.44

408263019510779

14:30:56

XLON

4014

111.44

408263019510784

14:30:56

XLON

8160

111.42

408263019510789

14:31:22

XLON

3585

111.42

408263019510973

14:31:22

XLON

3000

111.42

408263019510974

14:31:22

XLON

2500

111.42

408263019510975

14:31:39

XLON

7144

111.42

408263019511097

14:31:39

XLON

3627

111.42

408263019511098

14:31:39

XLON

3000

111.42

408263019511105

14:31:39

XLON

2500

111.42

408263019511106

14:31:39

XLON

7988

111.42

408263019511107

14:31:45

XLON

2500

111.40

408263019511146

14:31:45

XLON

825

111.40

408263019511147

14:31:45

XLON

2175

111.40

408263019511148

14:32:01

XLON

2500

111.44

408263019511259

14:32:07

XLON

3000

111.42

408263019511331

14:32:07

XLON

2500

111.42

408263019511332

14:32:07

XLON

3771

111.42

408263019511333

14:32:07

XLON

7570

111.42

408263019511324

14:32:07

XLON

6381

111.42

408263019511325

14:32:24

XLON

7514

111.40

408263019511466

14:32:24

XLON

3000

111.40

408263019511467

14:32:24

XLON

1068

111.40

408263019511468

14:32:38

XLON

3331

111.40

408263019511556

14:32:45

XLON

3320

111.40

408263019511595

14:33:29

XLON

3998

111.40

408263019511785

14:33:29

XLON

13964

111.40

408263019511772

14:33:31

XLON

3127

111.40

408263019511789

14:33:31

XLON

6800

111.40

408263019511790

14:33:31

XLON

3100

111.40

408263019511794

14:33:31

XLON

2500

111.40

408263019511795

14:33:31

XLON

3000

111.40

408263019511796

14:33:31

XLON

575

111.40

408263019511797

14:33:42

XLON

2900

111.40

408263019511898

14:33:42

XLON

3000

111.40

408263019511899

14:33:51

XLON

4200

111.38

408263019511963

14:33:51

XLON

152

111.38

408263019511964

14:33:53

XLON

4951

111.38

408263019511977

14:33:53

XLON

1500

111.38

408263019511978

14:33:53

XLON

170

111.38

408263019511979

14:33:53

XLON

6010

111.38

408263019511980

14:33:54

XLON

2517

111.38

408263019511982

14:33:58

XLON

3271

111.38

408263019511991

14:34:02

XLON

2347

111.38

408263019512016

14:34:02

XLON

1187

111.38

408263019512017

14:34:02

XLON

11862

111.36

408263019512020

14:34:19

XLON

2194

111.36

408263019512144

14:34:19

XLON

874

111.36

408263019512145

14:34:23

XLON

1126

111.36

408263019512160

14:34:23

XLON

1795

111.36

408263019512161

14:34:23

XLON

567

111.36

408263019512162

14:34:28

XLON

6954

111.34

408263019512171

14:34:28

XLON

2500

111.32

408263019512193

14:34:28

XLON

3000

111.32

408263019512194

14:34:28

XLON

1357

111.34

408263019512195

14:35:03

XLON

3100

111.30

408263019512479

14:35:03

XLON

2500

111.30

408263019512480

14:35:05

XLON

3300

111.28

408263019512494

14:35:05

XLON

3000

111.28

408263019512495

14:35:06

XLON

4123

111.26

408263019512503

14:35:08

XLON

6697

111.24

408263019512553

14:35:09

XLON

3000

111.24

408263019512554

14:35:13

XLON

2500

111.18

408263019512617

14:35:13

XLON

2019

111.18

408263019512618

14:35:16

XLON

11404

111.18

408263019512629

14:35:16

XLON

18

111.18

408263019512630

14:35:17

XLON

3286

111.18

408263019512636

14:35:26

XLON

13939

111.16

408263019512696

14:35:39

XLON

1411

111.20

408263019512826

14:35:39

XLON

4510

111.20

408263019512827

14:35:51

XLON

4612

111.20

408263019512855

14:35:51

XLON

4400

111.20

408263019512863

14:36:21

XLON

5851

111.20

408263019512964

14:36:21

XLON

2249

111.20

408263019512965

14:36:22

XLON

7

111.20

408263019512980

14:36:22

XLON

4078

111.20

408263019512981

14:36:22

XLON

3366

111.20

408263019512982

14:36:26

XLON

1956

111.20

408263019513008

14:36:26

XLON

3000

111.20

408263019513009

14:36:26

XLON

1517

111.18

408263019513012

14:36:26

XLON

11475

111.18

408263019513013

14:36:32

XLON

3339

111.18

408263019513038

14:36:44

XLON

4845

111.22

408263019513077

14:36:44

XLON

603

111.22

408263019513078

14:36:45

XLON

2000

111.22

408263019513080

14:36:45

XLON

1115

111.22

408263019513081

14:36:48

XLON

156

111.22

408263019513106

14:36:49

XLON

3305

111.22

408263019513114

14:36:54

XLON

1292

111.24

408263019513141

14:36:54

XLON

2000

111.24

408263019513142

14:36:54

XLON

627

111.24

408263019513143

14:36:59

XLON

1968

111.24

408263019513154

14:36:59

XLON

34

111.24

408263019513156

14:36:59

XLON

1058

111.24

408263019513157

14:37:00

XLON

240

111.24

408263019513162

14:37:10

XLON

2052

111.24

408263019513210

14:37:11

XLON

2108

111.24

408263019513215

14:37:16

XLON

2500

111.24

408263019513227

14:37:16

XLON

4601

111.24

408263019513228

14:37:16

XLON

1461

111.24

408263019513229

14:37:16

XLON

737

111.24

408263019513230

14:37:16

XLON

2008

111.24

408263019513231

14:37:16

XLON

10754

111.24

408263019513226

14:37:33

XLON

6298

111.22

408263019513295

14:37:33

XLON

588

111.24

408263019513296

14:37:33

XLON

2774

111.24

408263019513297

14:37:38

XLON

3650

111.24

408263019513312

14:37:38

XLON

776

111.24

408263019513313

14:37:43

XLON

1475

111.24

408263019513319

14:37:43

XLON

1714

111.24

408263019513320

14:37:43

XLON

11

111.24

408263019513321

14:37:47

XLON

1501

111.24

408263019513333

14:37:47

XLON

1400

111.24

408263019513334

14:37:49

XLON

1855

111.24

408263019513362

14:37:49

XLON

1046

111.24

408263019513363

14:37:52

XLON

5785

111.24

408263019513370

14:38:08

XLON

6260

111.24

408263019513407

14:38:08

XLON

3000

111.24

408263019513408

14:38:08

XLON

3625

111.24

408263019513409

14:38:19

XLON

4495

111.24

408263019513440

14:38:22

XLON

2500

111.24

408263019513463

14:38:29

XLON

1981

111.24

408263019513482

14:38:29

XLON

3000

111.24

408263019513483

14:38:29

XLON

3083

111.24

408263019513484

14:38:29

XLON

739

111.24

408263019513485

14:38:29

XLON

2139

111.24

408263019513486

14:38:32

XLON

7570

111.22

408263019513519

14:39:06

XLON

6268

111.24

408263019513617

14:39:06

XLON

825

111.24

408263019513618

14:39:06

XLON

2500

111.24

408263019513619

14:39:11

XLON

2414

111.24

408263019513623

14:39:13

XLON

1057

111.22

408263019513632

14:39:13

XLON

11487

111.22

408263019513633

14:39:12

XLON

7010

111.24

408263019513628

14:39:12

XLON

3000

111.24

408263019513629

14:39:13

XLON

4913

111.22

408263019513634

14:39:12

XLON

1227

111.22

408263019513631

14:39:18

XLON

2709

111.20

408263019513648

14:39:18

XLON

451

111.20

408263019513649

14:39:20

XLON

2827

111.20

408263019513654

14:39:23

XLON

2779

111.20

408263019513655

14:39:23

XLON

122

111.20

408263019513656

14:39:29

XLON

12317

111.20

408263019513670

14:39:34

XLON

3400

111.18

408263019513695

14:39:44

XLON

2274

111.18

408263019513707

14:39:44

XLON

1488

111.18

408263019513708

14:39:48

XLON

2901

111.18

408263019513710

14:39:50

XLON

10266

111.16

408263019513721

14:39:50

XLON

340

111.16

408263019513722

14:40:03

XLON

876

111.14

408263019513815

14:40:07

XLON

2058

111.14

408263019513826

14:40:07

XLON

11593

111.14

408263019513827

14:40:07

XLON

4528

111.14

408263019513828

14:40:18

XLON

2684

111.14

408263019513846

14:40:18

XLON

821

111.14

408263019513847

14:40:27

XLON

462

111.12

408263019513906

14:40:38

XLON

2466

111.14

408263019513943

14:40:41

XLON

2415

111.14

408263019513947

14:40:43

XLON

3056

111.14

408263019513951

14:40:43

XLON

553

111.14

408263019513952

14:41:05

XLON

3138

111.20

408263019514037

14:41:07

XLON

5916

111.20

408263019514070

14:41:07

XLON

4623

111.20

408263019514071

14:41:07

XLON

3000

111.20

408263019514072

14:41:07

XLON

1200

111.20

408263019514073

14:41:08

XLON

7467

111.20

408263019514074

14:41:16

XLON

13056

111.18

408263019514118

14:41:17

XLON

5214

111.18

408263019514122

14:43:10

XLON

11627

111.24

408263019514398

14:43:10

XLON

4122

111.24

408263019514399

14:43:10

XLON

2500

111.24

408263019514400

14:43:10

XLON

3000

111.24

408263019514401

14:43:10

XLON

967

111.24

408263019514402

14:43:10

XLON

1038

111.24

408263019514403

14:43:12

XLON

2500

111.24

408263019514414

14:43:12

XLON

3000

111.24

408263019514415

14:43:12

XLON

2287

111.24

408263019514416

14:43:13

XLON

1870

111.24

408263019514422

14:43:33

XLON

6298

111.24

408263019514472

14:43:33

XLON

3000

111.24

408263019514473

14:43:38

XLON

2296

111.24

408263019514490

14:43:38

XLON

8667

111.24

408263019514491

14:43:38

XLON

4743

111.24

408263019514492

14:43:38

XLON

8285

111.24

408263019514493

14:44:13

XLON

18432

111.32

408263019514626

14:44:13

XLON

1716

111.32

408263019514627

14:44:13

XLON

2000

111.32

408263019514628

14:44:13

XLON

12125

111.32

408263019514629

14:44:13

XLON

3000

111.32

408263019514630

14:44:13

XLON

1366

111.32

408263019514631

14:44:13

XLON

920

111.32

408263019514632

14:44:16

XLON

2108

111.32

408263019514637

14:44:35

XLON

3100

111.32

408263019514665

14:44:35

XLON

3800

111.32

408263019514666

14:44:35

XLON

5640

111.32

408263019514667

14:44:35

XLON

12173

111.32

408263019514662

14:44:37

XLON

2923

111.32

408263019514668

14:44:37

XLON

2111

111.32

408263019514669

14:44:38

XLON

1727

111.32

408263019514691

14:44:38

XLON

3000

111.32

408263019514692

14:44:39

XLON

4843

111.32

408263019514693

14:44:39

XLON

2588

111.32

408263019514694

14:44:39

XLON

2584

111.32

408263019514696

14:44:46

XLON

866

111.32

408263019514724

14:44:52

XLON

3100

111.32

408263019514748

14:45:01

XLON

6429

111.34

408263019514790

14:45:01

XLON

2279

111.34

408263019514791

14:45:01

XLON

2310

111.34

408263019514792

14:45:02

XLON

3700

111.34

408263019514797

14:45:02

XLON

3100

111.34

408263019514798

14:45:02

XLON

2500

111.34

408263019514799

14:45:02

XLON

3000

111.34

408263019514800

14:45:48

XLON

3600

111.38

408263019514955

14:46:57

XLON

11759

111.38

408263019515197

14:46:57

XLON

3000

111.38

408263019515204

14:46:57

XLON

2500

111.38

408263019515205

14:46:57

XLON

4534

111.38

408263019515206

14:46:57

XLON

56

111.38

408263019515207

14:46:58

XLON

3000

111.38

408263019515213

14:46:58

XLON

7257

111.38

408263019515214

14:46:58

XLON

2239

111.38

408263019515215

14:46:58

XLON

14845

111.38

408263019515216

14:46:59

XLON

1424

111.38

408263019515218

14:46:59

XLON

3000

111.38

408263019515219

14:46:59

XLON

1053

111.38

408263019515220

14:46:59

XLON

1946

111.38

408263019515221

14:46:59

XLON

3956

111.38

408263019515222

14:46:59

XLON

1728

111.38

408263019515226

14:46:59

XLON

3000

111.38

408263019515227

14:46:59

XLON

2500

111.38

408263019515228

14:47:00

XLON

2578

111.38

408263019515229

14:47:00

XLON

3000

111.38

408263019515230

14:47:01

XLON

4215

111.38

408263019515231

14:47:01

XLON

3000

111.38

408263019515232

14:47:01

XLON

2500

111.38

408263019515233

14:47:01

XLON

2144

111.38

408263019515234

14:47:05

XLON

11458

111.36

408263019515247

14:47:12

XLON

6543

111.34

408263019515282

14:47:12

XLON

6491

111.34

408263019515285

14:47:12

XLON

5894

111.34

408263019515287

14:47:19

XLON

10211

111.36

408263019515314

14:47:22

XLON

7259

111.36

408263019515315

14:47:22

XLON

1284

111.36

408263019515316

14:47:25

XLON

1716

111.36

408263019515330

14:47:25

XLON

1253

111.36

408263019515331

14:47:29

XLON

12156

111.34

408263019515333

14:47:29

XLON

2936

111.34

408263019515335

14:48:13

XLON

2437

111.30

408263019515460

14:48:13

XLON

1293

111.30

408263019515461

14:48:13

XLON

9679

111.30

408263019515464

14:48:14

XLON

2218

111.30

408263019515466

14:48:14

XLON

810

111.30

408263019515467

14:48:14

XLON

3000

111.30

408263019515468

14:48:15

XLON

1813

111.30

408263019515473

14:48:16

XLON

6572

111.30

408263019515474

14:48:19

XLON

4467

111.30

408263019515483

14:48:22

XLON

2833

111.30

408263019515490

14:48:28

XLON

5139

111.32

408263019515506

14:48:47

XLON

2231

111.34

408263019515555

14:48:47

XLON

2349

111.34

408263019515556

14:48:50

XLON

3909

111.34

408263019515565

14:48:51

XLON

2075

111.34

408263019515570

14:48:53

XLON

3114

111.34

408263019515572

14:48:56

XLON

1013

111.34

408263019515597

14:49:19

XLON

2028

111.34

408263019515677

14:49:19

XLON

2500

111.34

408263019515678

14:49:32

XLON

11302

111.32

408263019515713

14:49:32

XLON

3000

111.32

408263019515716

14:49:32

XLON

2816

111.32

408263019515717

14:49:32

XLON

2500

111.32

408263019515718

14:49:32

XLON

2058

111.32

408263019515719

14:49:34

XLON

304

111.32

408263019515730

14:49:35

XLON

138

111.32

408263019515733

14:49:36

XLON

1825

111.32

408263019515743

14:49:36

XLON

1037

111.32

408263019515739

14:49:36

XLON

3000

111.32

408263019515740

14:49:36

XLON

2500

111.32

408263019515741

14:49:36

XLON

2231

111.32

408263019515742

14:49:47

XLON

1975

111.32

408263019515763

14:49:47

XLON

3000

111.32

408263019515764

14:49:52

XLON

2202

111.32

408263019515771

14:49:55

XLON

1801

111.32

408263019515778

14:49:55

XLON

7671

111.32

408263019515779

14:49:55

XLON

3000

111.32

408263019515780

14:50:00

XLON

7123

111.32

408263019515785

14:50:27

XLON

4314

111.32

408263019515881

14:50:27

XLON

3000

111.32

408263019515882

14:50:27

XLON

14486

111.32

408263019515883

14:50:43

XLON

11867

111.38

408263019515946

14:50:43

XLON

3300

111.36

408263019515952

14:51:07

XLON

12776

111.36

408263019516014

14:51:11

XLON

1974

111.36

408263019516032

14:51:16

XLON

12373

111.34

408263019516041

14:51:53

XLON

4282

111.32

408263019516166

14:51:53

XLON

3000

111.32

408263019516171

14:51:53

XLON

2500

111.32

408263019516172

14:51:53

XLON

3291

111.34

408263019516173

14:51:53

XLON

2500

111.34

408263019516174

14:51:53

XLON

3000

111.34

408263019516175

14:51:53

XLON

453

111.34

408263019516176

14:51:53

XLON

6282

111.34

408263019516177

14:51:53

XLON

2762

111.34

408263019516178

14:51:53

XLON

4623

111.34

408263019516179

14:51:53

XLON

1200

111.34

408263019516180

14:51:53

XLON

2394

111.34

408263019516181

14:51:53

XLON

1200

111.34

408263019516182

14:51:57

XLON

5189

111.32

408263019516189

14:51:57

XLON

1088

111.32

408263019516190

14:52:07

XLON

2494

111.32

408263019516230

14:52:07

XLON

1436

111.32

408263019516231

14:52:12

XLON

2315

111.32

408263019516247

14:52:12

XLON

1340

111.32

408263019516248

14:52:15

XLON

3489

111.32

408263019516249

14:52:33

XLON

2107

111.32

408263019516287

14:52:33

XLON

3000

111.32

408263019516288

14:52:54

XLON

10114

111.32

408263019516370

14:53:47

XLON

10984

111.32

408263019516500

14:53:47

XLON

3000

111.32

408263019516504

14:53:47

XLON

2880

111.32

408263019516505

14:53:47

XLON

2500

111.32

408263019516506

14:53:49

XLON

2188

111.32

408263019516511

14:53:49

XLON

1361

111.32

408263019516512

14:53:49

XLON

5950

111.32

408263019516513

14:53:50

XLON

438

111.32

408263019516514

14:53:58

XLON

3593

111.36

408263019516547

14:53:58

XLON

3956

111.36

408263019516548

14:53:58

XLON

2022

111.36

408263019516549

14:53:58

XLON

2000

111.36

408263019516550

14:54:00

XLON

12431

111.42

408263019516566

14:54:00

XLON

2000

111.42

408263019516567

14:54:04

XLON

5337

111.42

408263019516618

14:54:04

XLON

5608

111.42

408263019516619

14:54:05

XLON

886

111.42

408263019516620

14:54:08

XLON

1797

111.42

408263019516637

14:55:15

XLON

2900

111.48

408263019516877

14:55:15

XLON

2500

111.48

408263019516878

14:55:15

XLON

3000

111.48

408263019516879

14:55:15

XLON

1844

111.48

408263019516880

14:55:15

XLON

5202

111.48

408263019516873

14:55:15

XLON

7548

111.48

408263019516874

14:55:17

XLON

400

111.48

408263019516885

14:55:17

XLON

799

111.48

408263019516886

14:55:17

XLON

3000

111.48

408263019516887

14:55:17

XLON

2500

111.48

408263019516888

14:55:18

XLON

1836

111.48

408263019516905

14:55:18

XLON

3000

111.48

408263019516906

14:55:22

XLON

1783

111.48

408263019516954

14:55:22

XLON

3000

111.48

408263019516955

14:55:53

XLON

1783

111.48

408263019517100

14:55:53

XLON

3000

111.48

408263019517101

14:55:58

XLON

2298

111.48

408263019517110

14:56:03

XLON

4400

111.50

408263019517134

14:56:17

XLON

10533

111.50

408263019517172

14:56:17

XLON

2500

111.50

408263019517174

14:56:17

XLON

3000

111.50

408263019517175

14:57:07

XLON

3374

111.52

408263019517413

14:57:13

XLON

10693

111.54

408263019517440

14:57:13

XLON

2000

111.54

408263019517441

14:57:13

XLON

3000

111.54

408263019517442

14:57:13

XLON

2394

111.54

408263019517443

14:57:13

XLON

4712

111.54

408263019517444

14:58:01

XLON

3590

111.52

408263019517602

14:58:01

XLON

8921

111.52

408263019517603

14:58:01

XLON

2300

111.52

408263019517608

14:58:01

XLON

3300

111.52

408263019517609

14:58:01

XLON

2500

111.52

408263019517610

14:58:01

XLON

3000

111.52

408263019517611

14:58:01

XLON

1117

111.52

408263019517612

14:58:01

XLON

1755

111.52

408263019517613

14:58:01

XLON

2500

111.52

408263019517614

14:58:01

XLON

842

111.52

408263019517615

14:58:02

XLON

4534

111.52

408263019517616

14:58:02

XLON

3000

111.52

408263019517617

14:58:05

XLON

4019

111.52

408263019517641

14:58:22

XLON

1966

111.52

408263019517745

14:59:05

XLON

3000

111.56

408263019517836

14:59:05

XLON

12775

111.54

408263019517844

14:59:20

XLON

2972

111.50

408263019517871

14:59:52

XLON

11488

111.52

408263019517956

14:59:52

XLON

3000

111.52

408263019517958

14:59:52

XLON

8488

111.52

408263019517959

15:00:27

XLON

15571

111.52

408263019518118

15:00:27

XLON

2179

111.52

408263019518119

15:00:55

XLON

3003

111.52

408263019518186

15:00:55

XLON

2600

111.52

408263019518190

15:00:55

XLON

403

111.52

408263019518191

15:00:56

XLON

910

111.52

408263019518195

15:00:56

XLON

7669

111.52

408263019518196

15:01:49

XLON

14072

111.52

408263019518326

15:01:49

XLON

2924

111.52

408263019518327

15:01:53

XLON

3406

111.50

408263019518356

15:01:57

XLON

3405

111.50

408263019518361

15:01:57

XLON

1

111.50

408263019518362

15:02:50

XLON

5051

111.50

408263019518553

15:02:50

XLON

8225

111.50

408263019518554

15:03:00

XLON

640

111.56

408263019518608

15:03:00

XLON

922

111.56

408263019518609

15:03:00

XLON

2500

111.56

408263019518610

15:03:00

XLON

3000

111.56

408263019518611

15:03:18

XLON

10807

111.60

408263019518700

15:03:18

XLON

3300

111.60

408263019518704

15:03:18

XLON

7507

111.60

408263019518705

15:03:20

XLON

3142

111.60

408263019518733

15:03:23

XLON

2900

111.60

408263019518761

15:03:23

XLON

3000

111.60

408263019518762

15:03:23

XLON

1611

111.60

408263019518763

15:03:37

XLON

10632

111.58

408263019518776

15:03:37

XLON

3500

111.60

408263019518783

15:03:37

XLON

2500

111.60

408263019518784

15:03:37

XLON

3000

111.60

408263019518785

15:03:37

XLON

6396

111.60

408263019518786

15:03:37

XLON

1200

111.60

408263019518787

15:03:40

XLON

2182

111.58

408263019518792

15:03:40

XLON

3000

111.58

408263019518793

15:03:41

XLON

1785

111.58

408263019518798

15:03:56

XLON

8496

111.58

408263019518822

15:03:58

XLON

7952

111.56

408263019518836

15:03:58

XLON

1158

111.56

408263019518837

15:03:58

XLON

3300

111.56

408263019518838

15:03:58

XLON

2700

111.56

408263019518839

15:03:58

XLON

2250

111.58

408263019518840

15:03:58

XLON

3000

111.58

408263019518841

15:03:58

XLON

2500

111.58

408263019518842

15:03:58

XLON

1646

111.58

408263019518843

15:03:58

XLON

637

111.58

408263019518844

15:03:58

XLON

2394

111.58

408263019518845

15:03:58

XLON

4445

111.58

408263019518846

15:03:58

XLON

1200

111.58

408263019518847

15:03:58

XLON

1200

111.58

408263019518848

15:04:03

XLON

5381

111.54

408263019518883

15:04:03

XLON

206

111.54

408263019518884

15:04:03

XLON

3000

111.54

408263019518885

15:04:15

XLON

2733

111.48

408263019518950

15:04:15

XLON

3000

111.48

408263019518951

15:04:15

XLON

2500

111.48

408263019518952

15:05:06

XLON

5928

111.50

408263019519098

15:05:06

XLON

12591

111.50

408263019519099

15:05:20

XLON

8169

111.48

408263019519141

15:05:20

XLON

3300

111.50

408263019519144

15:05:20

XLON

2500

111.50

408263019519145

15:05:20

XLON

3000

111.50

408263019519146

15:05:20

XLON

1182

111.50

408263019519147

15:05:21

XLON

3000

111.50

408263019519151

15:05:22

XLON

2205

111.50

408263019519152

15:05:24

XLON

2126

111.50

408263019519154

15:05:25

XLON

1728

111.50

408263019519155

15:05:42

XLON

1283

111.48

408263019519204

15:05:42

XLON

3000

111.48

408263019519205

15:05:42

XLON

2500

111.48

408263019519206

15:05:42

XLON

4138

111.48

408263019519207

15:06:07

XLON

2500

111.44

408263019519357

15:06:07

XLON

3000

111.44

408263019519358

15:06:07

XLON

4384

111.42

408263019519356

15:06:12

XLON

1835

111.44

408263019519388

15:06:12

XLON

1554

111.44

408263019519389

15:06:12

XLON

8143

111.44

408263019519390

15:06:14

XLON

2727

111.44

408263019519401

15:06:14

XLON

2500

111.44

408263019519402

15:06:14

XLON

1274

111.44

408263019519403

15:06:47

XLON

1039

111.50

408263019519544

15:06:53

XLON

6342

111.50

408263019519554

15:07:04

XLON

3733

111.48

408263019519608

15:07:28

XLON

1760

111.50

408263019519695

15:07:28

XLON

760

111.50

408263019519696

15:07:32

XLON

1

111.50

408263019519697

15:07:44

XLON

10560

111.52

408263019519734

15:07:44

XLON

1015

111.52

408263019519735

15:07:54

XLON

3138

111.50

408263019519765

15:07:54

XLON

2500

111.52

408263019519766

15:07:54

XLON

3000

111.52

408263019519767

15:07:54

XLON

3931

111.52

408263019519768

15:07:55

XLON

3138

111.50

408263019519770

15:08:02

XLON

4674

111.48

408263019519806

15:08:02

XLON

1941

111.48

408263019519807

15:08:33

XLON

7812

111.48

408263019519895

15:08:35

XLON

13635

111.48

408263019519896

15:08:40

XLON

3108

111.48

408263019519897

15:08:40

XLON

2200

111.48

408263019519898

15:08:44

XLON

9081

111.46

408263019519905

15:08:45

XLON

4139

111.44

408263019519932

15:08:59

XLON

6344

111.44

408263019519994

15:08:59

XLON

2737

111.44

408263019519995

15:09:00

XLON

6343

111.44

408263019519997

15:09:14

XLON

1

111.44

408263019520032

15:09:14

XLON

2236

111.44

408263019520041

15:09:14

XLON

2091

111.44

408263019520042

15:09:14

XLON

4534

111.44

408263019520043

15:09:14

XLON

2500

111.44

408263019520044

15:09:14

XLON

1873

111.44

408263019520045

15:09:14

XLON

791

111.44

408263019520046

15:09:14

XLON

5619

111.44

408263019520036

15:09:14

XLON

764

111.44

408263019520037

15:09:20

XLON

3016

111.44

408263019520075

15:09:20

XLON

3000

111.44

408263019520076

15:09:20

XLON

3806

111.44

408263019520077

15:09:20

XLON

4534

111.44

408263019520078

15:09:35

XLON

3000

111.44

408263019520110

15:09:40

XLON

220

111.44

408263019520117

15:09:45

XLON

56

111.44

408263019520134

15:09:45

XLON

3769

111.44

408263019520135

15:10:29

XLON

8147

111.46

408263019520304

15:10:30

XLON

2014

111.44

408263019520327

15:10:30

XLON

6133

111.46

408263019520328

15:10:31

XLON

1646

111.44

408263019520342

15:10:31

XLON

3000

111.44

408263019520343

15:10:31

XLON

944

111.44

408263019520344

15:10:31

XLON

1827

111.44

408263019520345

15:10:31

XLON

2500

111.44

408263019520346

15:10:31

XLON

8100

111.44

408263019520347

15:10:31

XLON

4845

111.44

408263019520348

15:10:31

XLON

373

111.44

408263019520350

15:10:31

XLON

3000

111.44

408263019520351

15:11:05

XLON

10612

111.48

408263019520502

15:11:23

XLON

1011

111.46

408263019520559

15:11:23

XLON

2500

111.48

408263019520560

15:12:13

XLON

3238

111.56

408263019520705

15:12:13

XLON

9363

111.56

408263019520706

15:12:13

XLON

12601

111.56

408263019520710

15:12:37

XLON

6024

111.56

408263019520750

15:12:37

XLON

1882

111.56

408263019520756

15:12:37

XLON

1553

111.56

408263019520757

15:12:37

XLON

2589

111.56

408263019520758

15:12:38

XLON

2292

111.56

408263019520759

15:12:38

XLON

2500

111.56

408263019520760

15:12:39

XLON

1458

111.56

408263019520761

15:12:56

XLON

3359

111.54

408263019520844

15:12:56

XLON

937

111.54

408263019520845

15:12:57

XLON

3000

111.56

408263019520846

15:12:57

XLON

2500

111.56

408263019520847

15:13:31

XLON

2286

111.58

408263019520962

15:13:31

XLON

2500

111.58

408263019520963

15:13:35

XLON

1014

111.58

408263019520975

15:13:37

XLON

11987

111.58

408263019520977

15:13:53

XLON

4073

111.56

408263019521001

15:13:55

XLON

2285

111.56

408263019521012

15:13:56

XLON

1869

111.56

408263019521013

15:14:08

XLON

4311

111.58

408263019521055

15:14:08

XLON

2700

111.58

408263019521056

15:14:24

XLON

10131

111.56

408263019521136

15:14:24

XLON

79

111.56

408263019521137

15:14:24

XLON

3300

111.56

408263019521143

15:14:24

XLON

3000

111.56

408263019521144

15:14:24

XLON

3158

111.56

408263019521145

15:14:24

XLON

1016

111.58

408263019521146

15:14:24

XLON

2500

111.58

408263019521147

15:14:24

XLON

3000

111.58

408263019521148

15:14:24

XLON

1926

111.58

408263019521149

15:14:24

XLON

464

111.58

408263019521150

15:14:24

XLON

4623

111.58

408263019521151

15:14:24

XLON

6448

111.58

408263019521152

15:14:24

XLON

1200

111.58

408263019521153

15:14:24

XLON

1200

111.58

408263019521154

15:14:24

XLON

12235

111.58

408263019521155

15:14:38

XLON

1962

111.58

408263019521209

15:15:18

XLON

4827

111.60

408263019521339

15:15:18

XLON

5259

111.60

408263019521341

15:15:23

XLON

247

111.60

408263019521360

15:15:23

XLON

20

111.60

408263019521361

15:15:24

XLON

280

111.60

408263019521366

15:15:24

XLON

300

111.60

408263019521367

15:15:24

XLON

2586

111.60

408263019521368

15:15:24

XLON

6653

111.60

408263019521370

15:15:35

XLON

3433

111.60

408263019521391

15:15:45

XLON

40

111.60

408263019521412

15:15:52

XLON

9279

111.62

408263019521438

15:16:35

XLON

4597

111.66

408263019521580

15:16:35

XLON

4597

111.66

408263019521584

15:16:35

XLON

2232

111.66

408263019521587

15:16:37

XLON

1004

111.66

408263019521594

15:16:38

XLON

821

111.66

408263019521597

15:16:48

XLON

3039

111.70

408263019521643

15:17:18

XLON

3300

111.72

408263019521770

15:17:18

XLON

2200

111.72

408263019521771

15:17:18

XLON

3172

111.72

408263019521772

15:17:19

XLON

2143

111.72

408263019521773

15:17:19

XLON

2297

111.72

408263019521774

15:17:53

XLON

3300

111.74

408263019521944

15:17:54

XLON

1027

111.74

408263019521954

15:18:15

XLON

1212

111.72

408263019522052

15:18:15

XLON

1953

111.72

408263019522053

15:18:15

XLON

3165

111.72

408263019522056

15:19:14

XLON

20000

111.72

408263019522266

15:19:14

XLON

3393

111.72

408263019522267

15:19:14

XLON

1084

111.72

408263019522268

15:19:14

XLON

80000

111.72

408263019522269

15:19:19

XLON

2216

111.72

408263019522291

15:19:19

XLON

3000

111.72

408263019522292

15:19:19

XLON

3602

111.72

408263019522293

15:19:19

XLON

2500

111.72

408263019522294

15:19:19

XLON

7938

111.70

408263019522298

15:19:20

XLON

7953

111.70

408263019522308

15:19:20

XLON

3000

111.70

408263019522309

15:19:20

XLON

2500

111.70

408263019522310

15:19:20

XLON

1736

111.70

408263019522311

15:19:20

XLON

205

111.70

408263019522312

15:19:20

XLON

4712

111.70

408263019522313

15:19:19

XLON

500

111.70

408263019522304

15:19:19

XLON

3000

111.70

408263019522305

15:19:19

XLON

2500

111.70

408263019522306

15:19:19

XLON

1938

111.70

408263019522307

15:19:20

XLON

52

111.70

408263019522315

15:19:20

XLON

3000

111.70

408263019522316

15:19:36

XLON

5790

111.68

408263019522356

15:19:36

XLON

4100

111.68

408263019522358

15:20:20

XLON

3942

111.70

408263019522538

15:20:27

XLON

3446

111.68

408263019522572

15:20:27

XLON

2343

111.70

408263019522573

15:20:27

XLON

3000

111.70

408263019522574

15:20:27

XLON

2500

111.70

408263019522575

15:20:27

XLON

587

111.70

408263019522576

15:20:27

XLON

6230

111.70

408263019522577

15:20:27

XLON

4534

111.70

408263019522578

15:20:27

XLON

2394

111.70

408263019522579

15:20:39

XLON

4274

111.64

408263019522609

15:20:39

XLON

3000

111.64

408263019522610

15:20:41

XLON

1020

111.64

408263019522620

15:20:44

XLON

4534

111.64

408263019522625

15:20:44

XLON

2992

111.64

408263019522626

15:20:44

XLON

3000

111.64

408263019522627

15:20:44

XLON

3757

111.64

408263019522628

15:21:06

XLON

3777

111.64

408263019522702

15:21:52

XLON

3129

111.62

408263019522870

15:21:55

XLON

4668

111.64

408263019522879

15:21:55

XLON

2394

111.64

408263019522880

15:21:55

XLON

3000

111.64

408263019522881

15:21:55

XLON

2500

111.64

408263019522882

15:21:58

XLON

4668

111.64

408263019522890

15:21:58

XLON

5698

111.64

408263019522891

15:21:58

XLON

2900

111.64

408263019522892

15:21:58

XLON

3000

111.64

408263019522893

15:21:58

XLON

2394

111.64

408263019522894

15:22:01

XLON

5183

111.64

408263019522902

15:22:01

XLON

3000

111.64

408263019522903

15:22:01

XLON

2500

111.64

408263019522904

15:22:02

XLON

1835

111.64

408263019522905

15:22:05

XLON

4138

111.64

408263019522909

15:22:05

XLON

3834

111.64

408263019522910

15:22:39

XLON

3241

111.64

408263019523079

15:22:42

XLON

6826

111.62

408263019523090

15:22:42

XLON

3654

111.62

408263019523091

15:22:45

XLON

10480

111.62

408263019523107

15:22:56

XLON

7318

111.62

408263019523127

15:22:56

XLON

9661

111.60

408263019523136

15:22:57

XLON

66853

111.60

408263019523137

15:22:57

XLON

2225

111.60

408263019523138

15:23:11

XLON

4490

111.66

408263019523224

15:23:11

XLON

2500

111.66

408263019523225

15:23:11

XLON

2000

111.66

408263019523226

15:23:12

XLON

4490

111.66

408263019523229

15:23:13

XLON

4558

111.66

408263019523240

15:23:13

XLON

4439

111.66

408263019523241

15:23:13

XLON

4490

111.66

408263019523242

15:23:13

XLON

3000

111.66

408263019523243

15:23:13

XLON

2394

111.66

408263019523244

15:23:14

XLON

745

111.62

408263019523251

15:23:14

XLON

6021

111.62

408263019523252

15:23:14

XLON

6766

111.62

408263019523254

15:24:02

XLON

1

111.64

408263019523339

15:24:02

XLON

2108

111.64

408263019523340

15:24:02

XLON

854

111.64

408263019523341

15:24:03

XLON

4977

111.64

408263019523343

15:24:03

XLON

2231

111.64

408263019523344

15:24:05

XLON

1701

111.64

408263019523347

15:24:05

XLON

1824

111.64

408263019523348

15:24:06

XLON

2953

111.64

408263019523365

15:24:07

XLON

2798

111.64

408263019523368

15:24:37

XLON

3024

111.64

408263019523496

15:24:37

XLON

2500

111.64

408263019523497

15:24:37

XLON

3000

111.64

408263019523498

15:24:42

XLON

4430

111.64

408263019523519

15:24:42

XLON

1704

111.64

408263019523520

15:24:42

XLON

484

111.64

408263019523521

15:24:42

XLON

6444

111.64

408263019523522

15:24:45

XLON

3538

111.64

408263019523529

15:24:45

XLON

2613

111.64

408263019523530

15:25:34

XLON

6749

111.62

408263019523697

15:25:34

XLON

2500

111.62

408263019523701

15:25:34

XLON

4110

111.64

408263019523702

15:25:34

XLON

3000

111.64

408263019523703

15:25:34

XLON

2500

111.64

408263019523704

15:25:34

XLON

3596

111.64

408263019523705

15:25:34

XLON

9570

111.64

408263019523706

15:25:34

XLON

4254

111.64

408263019523707

15:25:34

XLON

4623

111.64

408263019523708

15:25:39

XLON

5457

111.64

408263019523731

15:25:39

XLON

2500

111.64

408263019523732

15:25:39

XLON

688

111.64

408263019523733

15:25:39

XLON

9570

111.64

408263019523734

15:25:39

XLON

3000

111.64

408263019523735

15:25:39

XLON

2177

111.64

408263019523736

15:25:39

XLON

843

111.64

408263019523737

15:25:39

XLON

7041

111.64

408263019523738

15:25:39

XLON

2808

111.64

408263019523739

15:25:39

XLON

5539

111.64

408263019523740

15:25:39

XLON

3477

111.64

408263019523741

15:25:39

XLON

4623

111.64

408263019523742

15:26:49

XLON

5062

111.62

408263019524012

15:26:49

XLON

2445

111.62

408263019524013

15:26:49

XLON

3622

111.62

408263019524014

15:26:50

XLON

2263

111.62

408263019524015

15:26:54

XLON

2799

111.62

408263019524021

15:27:03

XLON

2863

111.62

408263019524048

15:27:09

XLON

5254

111.62

408263019524069

15:27:10

XLON

4007

111.62

408263019524070

15:27:10

XLON

7722

111.62

408263019524071

15:27:17

XLON

748

111.62

408263019524098

15:27:17

XLON

618

111.62

408263019524099

15:27:17

XLON

4718

111.62

408263019524100

15:27:21

XLON

1210

111.62

408263019524116

15:27:22

XLON

1667

111.62

408263019524117

15:27:37

XLON

2271

111.62

408263019524155

15:27:40

XLON

2273

111.62

408263019524169

15:27:40

XLON

4417

111.62

408263019524170

15:27:40

XLON

2200

111.62

408263019524171

15:27:40

XLON

4123

111.62

408263019524172

15:27:40

XLON

1606

111.62

408263019524173

15:28:04

XLON

448

111.64

408263019524241

15:28:04

XLON

4542

111.64

408263019524242

15:28:04

XLON

2286

111.64

408263019524243

15:28:10

XLON

2461

111.64

408263019524248

15:28:18

XLON

2500

111.64

408263019524263

15:28:18

XLON

3000

111.64

408263019524264

15:28:21

XLON

5270

111.64

408263019524283

15:28:21

XLON

2500

111.64

408263019524284

15:28:21

XLON

3000

111.64

408263019524285

15:28:21

XLON

6070

111.64

408263019524286

15:28:24

XLON

1903

111.64

408263019524296

15:28:24

XLON

4578

111.64

408263019524297

15:28:24

XLON

2500

111.64

408263019524298

15:28:26

XLON

3783

111.64

408263019524301

15:28:27

XLON

430

111.64

408263019524309

15:28:27

XLON

4327

111.64

408263019524310

15:28:27

XLON

2500

111.64

408263019524311

15:28:27

XLON

3000

111.64

408263019524312

15:28:28

XLON

3394

111.64

408263019524313

15:28:29

XLON

3877

111.64

408263019524326

15:28:30

XLON

12783

111.64

408263019524355

15:28:33

XLON

2021

111.64

408263019524388

15:28:34

XLON

3045

111.64

408263019524389

15:28:34

XLON

2277

111.64

408263019524390

15:28:49

XLON

2773

111.64

408263019524466

15:28:58

XLON

2576

111.64

408263019524489

15:29:18

XLON

9738

111.64

408263019524547

15:29:37

XLON

438

111.64

408263019524620

15:29:37

XLON

2426

111.64

408263019524621

15:29:38

XLON

3783

111.64

408263019524622

15:29:41

XLON

3485

111.64

408263019524645

15:29:45

XLON

1818

111.64

408263019524663

15:29:52

XLON

3000

111.64

408263019524672

15:29:52

XLON

153

111.64

408263019524673

15:30:24

XLON

2064

111.62

408263019524764

15:30:24

XLON

841

111.62

408263019524765

15:30:24

XLON

2905

111.62

408263019524766

15:30:40

XLON

2500

111.60

408263019524825

15:30:40

XLON

465

111.60

408263019524826

15:30:55

XLON

3206

111.58

408263019524858

15:31:10

XLON

4131

111.56

408263019524945

15:31:10

XLON

2500

111.56

408263019524946

15:31:10

XLON

2330

111.56

408263019524947

15:31:10

XLON

153

111.56

408263019524948

15:31:16

XLON

2858

111.54

408263019524965

15:31:16

XLON

6617

111.54

408263019524966

15:31:16

XLON

3854

111.54

408263019524969

15:33:07

XLON

2269

111.60

408263019525454

15:33:07

XLON

3000

111.60

408263019525455

15:33:07

XLON

2229

111.60

408263019525456

15:33:16

XLON

2852

111.56

408263019525511

15:33:27

XLON

2

111.56

408263019525583

15:34:18

XLON

1029

111.58

408263019525723

15:34:18

XLON

2632

111.58

408263019525724

15:34:20

XLON

368

111.58

408263019525728

15:34:20

XLON

3338

111.58

408263019525729

15:34:41

XLON

1762

111.64

408263019525829

 

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

Enquiries to:

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

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

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

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 
POSFFEFMFEFSEDS
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account. AJBell logo

Related Charts

Vodafone Group PLC (VOD)

+1.04p (+1.50%)
delayed 18:45PM