Source - LSE Regulatory
RNS Number : 2753R
Vodafone Group Plc
03 November 2021
 

3 November 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:

3 November 2021

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

5,707,176

Highest price paid per share (pence):

108.06

Lowest price paid per share (pence):

106.30

Volume weighted average price paid per share (pence):

106.91


Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,424,686,593 of its ordinary shares in treasury and has 27,392,941,275 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 3 November 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 3 November 2021 is set out below. 

Schedule of purchases - aggregate information

Trading venue

Volume weighted average price (pence per share)

Aggregated volume

XLON

106.91

5,707,176

 

Schedule of purchases - individual transactions

Transaction Time

Trading Venue

Number of Shares

Price Per Share (GBP)

Transaction Reference Number

08:03:24

XLON

3615

107.56

422513720953048

08:04:06

XLON

5751

107.62

422513720953111

08:04:08

XLON

3813

107.58

422513720953153

08:04:17

XLON

3000

107.62

422513720953148

08:04:17

XLON

3890

107.62

422513720953149

08:04:18

XLON

3353

107.58

422513720953156

08:04:46

XLON

3142

107.58

422513720953234

08:04:58

XLON

1278

107.66

422513720953317

08:05:08

XLON

3948

107.64

422513720953354

08:05:20

XLON

3000

107.58

422513720953386

08:05:46

XLON

6212

107.70

422513720953475

08:05:46

XLON

435

107.70

422513720953476

08:06:11

XLON

3359

107.76

422513720953533

08:06:11

XLON

3291

107.76

422513720953534

08:06:22

XLON

1963

107.78

422513720953557

08:06:22

XLON

833

107.78

422513720953558

08:06:32

XLON

3605

107.78

422513720953599

08:06:44

XLON

12974

107.80

422513720953640

08:07:41

XLON

3240

107.92

422513720953806

08:07:47

XLON

3963

107.90

422513720953824

08:07:51

XLON

2600

107.92

422513720953825

08:07:51

XLON

1325

107.94

422513720953826

08:07:53

XLON

3709

107.90

422513720953837

08:08:09

XLON

5776

107.96

422513720953891

08:08:15

XLON

3159

107.96

422513720953904

08:08:48

XLON

3000

107.88

422513720953987

08:08:48

XLON

4054

107.88

422513720953988

08:08:59

XLON

7721

107.86

422513720954074

08:09:20

XLON

3229

107.86

422513720954083

08:09:43

XLON

3418

107.94

422513720954236

08:09:43

XLON

3180

107.92

422513720954258

08:09:43

XLON

1762

107.92

422513720954259

08:10:02

XLON

2941

107.68

422513720954331

08:10:15

XLON

2764

107.58

422513720954384

08:10:28

XLON

2807

107.62

422513720954472

08:11:03

XLON

8657

107.64

422513720954555

08:11:09

XLON

2754

107.62

422513720954576

08:11:32

XLON

3104

107.54

422513720954633

08:11:38

XLON

3127

107.52

422513720954700

08:11:45

XLON

3412

107.52

422513720954701

08:12:07

XLON

4319

107.60

422513720954769

08:12:41

XLON

4352

107.60

422513720954844

08:12:51

XLON

2290

107.60

422513720954848

08:12:51

XLON

1261

107.60

422513720954849

08:13:10

XLON

3000

107.60

422513720954885

08:13:10

XLON

116

107.60

422513720954886

08:13:16

XLON

3000

107.56

422513720954907

08:13:16

XLON

39

107.56

422513720954908

08:13:27

XLON

6576

107.54

422513720954927

08:13:55

XLON

2253

107.48

422513720955023

08:13:55

XLON

1084

107.48

422513720955024

08:13:55

XLON

5071

107.48

422513720955025

08:14:12

XLON

1885

107.48

422513720955027

08:14:12

XLON

1935

107.48

422513720955028

08:15:00

XLON

8379

107.54

422513720955135

08:15:02

XLON

3294

107.52

422513720955158

08:15:11

XLON

3000

107.52

422513720955159

08:15:11

XLON

1518

107.52

422513720955160

08:15:11

XLON

1181

107.52

422513720955161

08:15:24

XLON

3212

107.46

422513720955197

08:16:04

XLON

357

107.40

422513720955339

08:16:04

XLON

4393

107.40

422513720955340

08:16:10

XLON

6455

107.42

422513720955378

08:16:13

XLON

3003

107.40

422513720955382

08:16:25

XLON

3231

107.32

422513720955490

08:17:07

XLON

2150

107.36

422513720955584

08:17:10

XLON

8105

107.36

422513720955606

08:17:30

XLON

4152

107.32

422513720955636

08:17:30

XLON

3183

107.32

422513720955637

08:18:04

XLON

7326

107.28

422513720955706

08:18:31

XLON

6574

107.22

422513720955833

08:18:47

XLON

601

107.22

422513720955851

08:18:58

XLON

4601

107.22

422513720955895

08:19:25

XLON

9968

107.26

422513720955999

08:21:21

XLON

3000

107.62

422513720956245

08:22:06

XLON

3673

107.78

422513720956327

08:22:08

XLON

2400

107.82

422513720956328

08:22:08

XLON

493

107.82

422513720956329

08:22:14

XLON

1769

107.86

422513720956353

08:22:14

XLON

2900

107.86

422513720956354

08:22:14

XLON

8768

107.82

422513720956439

08:22:16

XLON

3000

107.86

422513720956364

08:22:16

XLON

3771

107.86

422513720956365

08:22:18

XLON

1189

107.86

422513720956368

08:22:20

XLON

1309

107.86

422513720956372

08:22:31

XLON

3000

107.86

422513720956396

08:22:31

XLON

2500

107.86

422513720956397

08:22:34

XLON

3390

107.86

422513720956412

08:22:34

XLON

4111

107.82

422513720956442

08:22:41

XLON

2873

107.86

422513720956424

08:23:40

XLON

4682

107.84

422513720956557

08:23:50

XLON

2325

107.82

422513720956564

08:24:07

XLON

3000

107.88

422513720956593

08:24:13

XLON

197

107.88

422513720956610

08:24:15

XLON

1952

107.88

422513720956620

08:24:22

XLON

7237

107.88

422513720956641

08:24:23

XLON

3000

107.88

422513720956642

08:24:23

XLON

602

107.88

422513720956643

08:24:29

XLON

3027

107.86

422513720956703

08:25:00

XLON

6896

107.86

422513720956714

08:26:30

XLON

3896

107.86

422513720956870

08:26:30

XLON

9525

107.86

422513720956871

08:26:33

XLON

548

107.88

422513720956864

08:26:33

XLON

1721

107.88

422513720956865

08:26:35

XLON

1929

107.88

422513720956866

08:26:35

XLON

1952

107.88

422513720956867

08:26:48

XLON

3155

107.82

422513720956903

08:27:55

XLON

296

107.84

422513720957018

08:27:55

XLON

2972

107.84

422513720957019

08:28:16

XLON

3032

107.94

422513720957063

08:28:30

XLON

2144

107.98

422513720957076

08:28:30

XLON

807

107.98

422513720957077

08:28:37

XLON

1325

107.98

422513720957085

08:28:37

XLON

2032

107.98

422513720957086

08:29:08

XLON

3000

108.00

422513720957128

08:29:13

XLON

3000

108.06

422513720957140

08:29:13

XLON

849

108.06

422513720957141

08:29:13

XLON

1528

108.06

422513720957142

08:29:26

XLON

2811

108.06

422513720957148

08:29:39

XLON

1804

108.06

422513720957167

08:29:39

XLON

1099

108.06

422513720957168

08:29:41

XLON

7721

108.06

422513720957226

08:30:26

XLON

3000

108.04

422513720957310

08:30:35

XLON

3405

108.02

422513720957362

08:30:42

XLON

3000

108.02

422513720957363

08:30:42

XLON

164

108.02

422513720957364

08:30:44

XLON

7091

108.00

422513720957407

08:32:36

XLON

3000

107.82

422513720957590

08:32:36

XLON

1200

107.84

422513720957591

08:32:36

XLON

2400

107.84

422513720957592

08:32:36

XLON

6430

107.84

422513720957593

08:32:48

XLON

7038

107.82

422513720957611

08:32:48

XLON

4273

107.84

422513720957623

08:32:51

XLON

2753

107.84

422513720957632

08:32:51

XLON

254

107.84

422513720957633

08:33:24

XLON

5946

107.88

422513720957776

08:33:45

XLON

3000

107.88

422513720957779

08:33:45

XLON

2946

107.88

422513720957780

08:34:22

XLON

2863

107.86

422513720957919

08:35:22

XLON

3000

107.88

422513720958035

08:36:12

XLON

1000

108.06

422513720958149

08:36:12

XLON

6996

108.06

422513720958150

08:36:53

XLON

36

107.98

422513720958209

08:36:58

XLON

39

107.98

422513720958215

08:38:36

XLON

2586

108.06

422513720958470

08:38:37

XLON

2003

108.06

422513720958478

08:38:37

XLON

3000

108.06

422513720958479

08:38:46

XLON

24

108.00

422513720958500

08:39:33

XLON

3000

107.96

422513720958583

08:39:33

XLON

860

107.98

422513720958584

08:39:33

XLON

8417

107.98

422513720958585

08:39:33

XLON

5460

107.98

422513720958586

08:39:33

XLON

11259

107.98

422513720958587

08:39:33

XLON

12470

107.98

422513720958588

08:39:33

XLON

4459

107.98

422513720958589

08:39:35

XLON

3000

107.96

422513720958597

08:39:35

XLON

437

107.96

422513720958598

08:40:11

XLON

3000

108.04

422513720958666

08:40:13

XLON

8227

108.00

422513720958870

08:40:22

XLON

3000

108.04

422513720958696

08:40:27

XLON

3000

108.04

422513720958709

08:40:27

XLON

3217

108.04

422513720958710

08:40:39

XLON

2826

108.04

422513720958737

08:40:52

XLON

2826

108.04

422513720958763

08:41:05

XLON

2825

108.04

422513720958804

08:41:18

XLON

783

108.04

422513720958825

08:41:18

XLON

2043

108.04

422513720958826

08:41:31

XLON

102

108.04

422513720958867

08:41:31

XLON

2723

108.04

422513720958868

08:41:59

XLON

10428

107.94

422513720958956

08:42:11

XLON

2842

107.92

422513720959047

08:42:45

XLON

7863

107.90

422513720959076

08:43:16

XLON

5948

107.84

422513720959162

08:43:47

XLON

6120

107.84

422513720959165

08:44:07

XLON

3385

107.86

422513720959289

08:44:07

XLON

1110

107.86

422513720959290

08:45:11

XLON

3000

107.82

422513720959309

08:45:41

XLON

3000

107.76

422513720959364

08:45:44

XLON

2

107.80

422513720959372

08:45:51

XLON

648

107.80

422513720959377

08:46:44

XLON

9872

107.80

422513720959510

08:46:44

XLON

234

107.80

422513720959511

08:47:02

XLON

3000

107.84

422513720959508

08:47:02

XLON

1603

107.84

422513720959509

08:47:14

XLON

2734

107.78

422513720959558

08:47:23

XLON

2734

107.78

422513720959599

08:47:38

XLON

9641

107.78

422513720959610

08:47:40

XLON

1118

107.76

422513720959620

08:47:40

XLON

2949

107.76

422513720959621

08:47:40

XLON

1118

107.76

422513720959622

08:48:47

XLON

2320

107.78

422513720959733

08:48:47

XLON

1177

107.78

422513720959734

08:49:02

XLON

3213

107.78

422513720959755

08:49:08

XLON

1162

107.76

422513720959823

08:49:08

XLON

1919

107.76

422513720959824

08:50:48

XLON

957

107.82

422513720960060

08:50:48

XLON

3617

107.82

422513720960065

08:52:21

XLON

175

107.84

422513720960232

08:52:21

XLON

34

107.84

422513720960235

08:52:21

XLON

1044

107.84

422513720960294

08:52:37

XLON

3879

107.84

422513720960395

08:52:40

XLON

7357

107.82

422513720960423

08:53:11

XLON

346

107.76

422513720960760

08:53:11

XLON

3000

107.76

422513720960761

08:53:11

XLON

3714

107.78

422513720960762

08:53:11

XLON

3772

107.78

422513720960763

08:53:11

XLON

5393

107.78

422513720960764

08:53:12

XLON

3000

107.76

422513720960768

08:53:13

XLON

3000

107.72

422513720960782

08:53:14

XLON

3000

107.72

422513720960800

08:53:25

XLON

9588

107.72

422513720960824

08:53:25

XLON

3000

107.72

422513720960825

08:53:27

XLON

5339

107.72

422513720960879

08:53:45

XLON

4202

107.60

422513720960963

08:54:45

XLON

2860

107.70

422513720961175

08:54:57

XLON

2782

107.72

422513720961262

08:55:00

XLON

2797

107.72

422513720961269

08:55:00

XLON

7031

107.70

422513720961396

08:55:42

XLON

5056

107.68

422513720961442

08:56:06

XLON

791

107.66

422513720961455

08:56:06

XLON

3459

107.66

422513720961456

08:56:28

XLON

2776

107.58

422513720961642

08:57:50

XLON

11245

107.54

422513720961732

08:59:55

XLON

7958

107.46

422513720961912

09:03:12

XLON

109

107.44

422513720962159

09:03:22

XLON

1467

107.46

422513720962172

09:03:24

XLON

10791

107.46

422513720962180

09:03:25

XLON

1038

107.46

422513720962188

09:03:25

XLON

1587

107.46

422513720962189

09:03:36

XLON

3000

107.44

422513720962196

09:04:20

XLON

1197

107.46

422513720962281

09:04:20

XLON

1788

107.46

422513720962282

09:05:01

XLON

1520

107.46

422513720962363

09:05:03

XLON

12305

107.44

422513720962395

09:05:11

XLON

431

107.44

422513720962489

09:07:13

XLON

6724

107.46

422513720962538

09:07:23

XLON

2913

107.46

422513720962556

09:07:23

XLON

3000

107.46

422513720962557

09:07:23

XLON

1495

107.46

422513720962558

09:08:08

XLON

916

107.44

422513720962680

09:08:08

XLON

1694

107.44

422513720962681

09:08:08

XLON

1200

107.44

422513720962682

09:08:08

XLON

1689

107.44

422513720962683

09:08:08

XLON

279

107.44

422513720962684

09:08:53

XLON

1844

107.42

422513720962732

09:08:53

XLON

2084

107.42

422513720962733

09:10:58

XLON

1087

107.50

422513720962939

09:11:00

XLON

3079

107.50

422513720962946

09:11:00

XLON

2213

107.50

422513720962947

09:11:00

XLON

3000

107.50

422513720962948

09:11:08

XLON

8673

107.50

422513720962958

09:11:16

XLON

1879

107.48

422513720962967

09:11:16

XLON

1121

107.48

422513720962968

09:11:16

XLON

90

107.46

422513720962970

09:11:16

XLON

466

107.46

422513720962983

09:11:16

XLON

5533

107.46

422513720962984

09:11:22

XLON

448

107.44

422513720963029

09:11:22

XLON

3541

107.44

422513720963030

09:11:22

XLON

448

107.44

422513720963031

09:12:49

XLON

8006

107.38

422513720963180

09:13:44

XLON

2819

107.34

422513720963201

09:14:16

XLON

2903

107.28

422513720963282

09:14:23

XLON

3000

107.24

422513720963288

09:14:23

XLON

118

107.24

422513720963289

09:15:46

XLON

3144

107.12

422513720963567

09:15:46

XLON

2419

107.12

422513720963568

09:16:22

XLON

9880

107.16

422513720963650

09:17:15

XLON

12758

107.12

422513720963741

09:17:33

XLON

5652

107.10

422513720963808

09:18:35

XLON

128

107.10

422513720963929

09:18:46

XLON

7124

107.12

422513720963976

09:18:54

XLON

3000

107.12

422513720963977

09:19:07

XLON

2567

107.04

422513720964030

09:19:07

XLON

4174

107.04

422513720964031

09:19:11

XLON

4975

107.04

422513720964036

09:20:22

XLON

18395

107.04

422513720964267

09:20:22

XLON

3000

107.04

422513720964268

09:20:22

XLON

2101

107.04

422513720964269

09:20:22

XLON

4944

107.04

422513720964270

09:20:22

XLON

1637

107.04

422513720964271

09:20:23

XLON

2

107.04

422513720964295

09:20:23

XLON

1327

107.04

422513720964296

09:20:24

XLON

1202

107.04

422513720964297

09:20:34

XLON

3000

107.06

422513720964325

09:20:34

XLON

3000

107.06

422513720964326

09:20:34

XLON

3000

107.06

422513720964327

09:20:36

XLON

6647

107.06

422513720964343

09:20:37

XLON

2220

107.08

422513720964344

09:20:37

XLON

3000

107.08

422513720964345

09:20:47

XLON

11535

107.04

422513720964443

09:21:36

XLON

4858

107.04

422513720964457

09:21:38

XLON

4301

107.00

422513720964493

09:21:38

XLON

3000

107.00

422513720964494

09:21:38

XLON

4029

107.00

422513720964495

09:21:38

XLON

22400

107.00

422513720964496

09:21:38

XLON

1200

107.00

422513720964497

09:21:38

XLON

1200

107.00

422513720964498

09:21:39

XLON

3000

106.96

422513720964515

09:21:40

XLON

3000

106.94

422513720964519

09:21:45

XLON

3000

106.84

422513720964566

09:21:45

XLON

2500

106.86

422513720964567

09:21:45

XLON

5968

106.86

422513720964568

09:21:45

XLON

1200

106.86

422513720964569

09:21:45

XLON

1200

106.86

422513720964570

09:21:52

XLON

1261

106.84

422513720964594

09:21:52

XLON

5397

106.84

422513720964595

09:21:52

XLON

25788

106.84

422513720964596

09:21:52

XLON

1421

106.84

422513720964597

09:21:59

XLON

6298

106.78

422513720964640

09:22:06

XLON

1200

106.78

422513720964641

09:22:06

XLON

3000

106.78

422513720964642

09:22:06

XLON

529

106.80

422513720964643

09:22:06

XLON

5019

106.72

422513720964663

09:23:01

XLON

2958

106.74

422513720964780

09:23:51

XLON

2777

106.72

422513720964886

09:24:01

XLON

2855

106.68

422513720964918

09:24:23

XLON

5320

106.74

422513720965043

09:24:23

XLON

6179

106.74

422513720965044

09:24:23

XLON

86

106.74

422513720965045

09:24:23

XLON

839

106.74

422513720965046

09:24:43

XLON

11585

106.74

422513720965048

09:25:10

XLON

3251

106.72

422513720965123

09:26:03

XLON

3000

106.72

422513720965194

09:26:03

XLON

130

106.72

422513720965195

09:26:31

XLON

3000

106.68

422513720965269

09:26:42

XLON

5782

106.66

422513720965335

09:26:57

XLON

2800

106.68

422513720965306

09:26:57

XLON

2405

106.68

422513720965307

09:27:10

XLON

8197

106.62

422513720965374

09:27:25

XLON

2927

106.64

422513720965368

09:28:01

XLON

3216

106.68

422513720965447

09:28:45

XLON

868

106.70

422513720965497

09:28:45

XLON

2213

106.70

422513720965498

09:28:50

XLON

5287

106.72

422513720965508

09:28:55

XLON

2842

106.72

422513720965509

09:28:55

XLON

542

106.72

422513720965510

09:29:48

XLON

8374

106.74

422513720965637

09:30:34

XLON

1489

106.70

422513720965734

09:30:34

XLON

3000

106.70

422513720965735

09:30:34

XLON

149

106.70

422513720965736

09:31:22

XLON

3000

106.70

422513720965827

09:31:22

XLON

526

106.70

422513720965828

09:31:35

XLON

2213

106.68

422513720965858

09:31:35

XLON

3000

106.68

422513720965859

09:31:49

XLON

3489

106.68

422513720965891

09:31:49

XLON

3533

106.68

422513720965892

09:32:35

XLON

3000

106.82

422513720966055

09:32:35

XLON

1491

106.82

422513720966056

09:32:35

XLON

3685

106.82

422513720966057

09:33:11

XLON

3000

106.70

422513720966144

09:33:11

XLON

1081

106.70

422513720966145

09:33:39

XLON

3000

106.68

422513720966187

09:33:39

XLON

278

106.70

422513720966188

09:33:39

XLON

200

106.70

422513720966189

09:33:58

XLON

2888

106.70

422513720966248

09:34:03

XLON

3000

106.72

422513720966247

09:34:58

XLON

2

106.70

422513720966347

09:35:03

XLON

1370

106.70

422513720966358

09:35:03

XLON

5836

106.70

422513720966359

09:35:37

XLON

11683

106.72

422513720966449

09:35:43

XLON

12997

106.70

422513720966450

09:36:09

XLON

2738

106.68

422513720966509

09:37:05

XLON

2906

106.68

422513720966575

09:37:17

XLON

2

106.68

422513720966614

09:37:17

XLON

2779

106.68

422513720966615

09:37:40

XLON

4789

106.62

422513720966685

09:37:40

XLON

3379

106.62

422513720966686

09:37:40

XLON

3630

106.62

422513720966687

09:38:19

XLON

5362

106.66

422513720966770

09:39:27

XLON

3000

106.66

422513720966866

09:39:27

XLON

1751

106.66

422513720966867

09:39:29

XLON

5939

106.62

422513720966886

09:39:35

XLON

2803

106.60

422513720966889

09:40:12

XLON

1201

106.54

422513720966939

09:40:12

XLON

306

106.54

422513720966940

09:40:12

XLON

3215

106.54

422513720966941

09:40:26

XLON

2846

106.54

422513720966996

09:40:26

XLON

1546

106.54

422513720966997

09:41:46

XLON

4320

106.58

422513720967179

09:41:56

XLON

3818

106.56

422513720967188

09:41:56

XLON

519

106.56

422513720967189

09:41:58

XLON

3500

106.56

422513720967190

09:41:58

XLON

1130

106.56

422513720967191

09:42:00

XLON

2876

106.54

422513720967233

09:42:20

XLON

470

106.52

422513720967300

09:42:20

XLON

2959

106.52

422513720967301

09:43:20

XLON

3000

106.52

422513720967302

09:43:20

XLON

6983

106.52

422513720967303

09:44:37

XLON

1171

106.52

422513720967533

09:44:37

XLON

1654

106.52

422513720967534

09:45:09

XLON

546

106.52

422513720967647

09:45:09

XLON

2277

106.52

422513720967648

09:45:28

XLON

2822

106.52

422513720967719

09:45:37

XLON

2872

106.52

422513720967728

09:45:37

XLON

272

106.52

422513720967729

09:45:50

XLON

5045

106.50

422513720967782

09:46:15

XLON

13396

106.48

422513720967825

09:48:02

XLON

10416

106.54

422513720968120

09:48:27

XLON

4783

106.54

422513720968121

09:48:27

XLON

3391

106.50

422513720968167

09:50:56

XLON

2700

106.52

422513720968420

09:50:56

XLON

1337

106.52

422513720968421

09:51:11

XLON

1458

106.50

422513720968467

09:51:11

XLON

1360

106.50

422513720968468

09:51:19

XLON

3000

106.48

422513720968500

09:51:19

XLON

1292

106.48

422513720968501

09:51:32

XLON

12709

106.54

422513720968575

09:51:53

XLON

2873

106.54

422513720968576

09:55:04

XLON

7437

106.48

422513720968913

09:55:04

XLON

1917

106.48

422513720968914

09:55:46

XLON

6418

106.42

422513720968948

09:57:41

XLON

6259

106.44

422513720969152

09:59:12

XLON

2727

106.50

422513720969400

09:59:12

XLON

1102

106.50

422513720969401

09:59:49

XLON

9076

106.50

422513720969425

09:59:55

XLON

4283

106.50

422513720969427

10:00:39

XLON

3751

106.50

422513720969535

10:00:39

XLON

6095

106.50

422513720969536

10:00:57

XLON

5009

106.50

422513720969538

10:01:50

XLON

1730

106.52

422513720969629

10:01:52

XLON

2876

106.54

422513720969638

10:02:04

XLON

1260

106.54

422513720969663

10:02:14

XLON

895

106.54

422513720969674

10:02:19

XLON

755

106.54

422513720969698

10:02:19

XLON

1423

106.54

422513720969699

10:02:19

XLON

663

106.54

422513720969700

10:02:31

XLON

1939

106.54

422513720969740

10:03:17

XLON

2409

106.54

422513720969811

10:03:17

XLON

675

106.54

422513720969812

10:03:25

XLON

431

106.52

422513720969850

10:03:25

XLON

5567

106.52

422513720969851

10:03:25

XLON

5000

106.52

422513720969852

10:03:25

XLON

2313

106.52

422513720969853

10:03:30

XLON

3000

106.54

422513720969856

10:03:30

XLON

1630

106.54

422513720969857

10:03:30

XLON

2076

106.54

422513720969858

10:03:41

XLON

4669

106.52

422513720970021

10:03:43

XLON

1

106.54

422513720969908

10:03:49

XLON

2682

106.54

422513720969928

10:03:51

XLON

5626

106.54

422513720969933

10:04:26

XLON

2667

106.56

422513720969998

10:04:26

XLON

3000

106.56

422513720969999

10:04:26

XLON

634

106.56

422513720970000

10:04:27

XLON

4072

106.54

422513720970004

10:04:34

XLON

6205

106.52

422513720970042

10:04:41

XLON

4484

106.50

422513720970052

10:04:42

XLON

7079

106.50

422513720970058

10:04:42

XLON

3091

106.46

422513720970127

10:07:03

XLON

4924

106.48

422513720970396

10:07:03

XLON

8499

106.48

422513720970397

10:07:11

XLON

4466

106.46

422513720970401

10:07:30

XLON

9706

106.50

422513720970499

10:10:53

XLON

6465

106.62

422513720970845

10:10:53

XLON

721

106.62

422513720970846

10:11:52

XLON

1

106.58

422513720970904

10:11:52

XLON

12366

106.58

422513720970951

10:14:48

XLON

2772

106.56

422513720971148

10:15:57

XLON

350

106.62

422513720971276

10:15:58

XLON

4831

106.62

422513720971277

10:16:17

XLON

3143

106.60

422513720971325

10:16:49

XLON

10143

106.62

422513720971399

10:17:32

XLON

5795

106.58

422513720971445

10:19:23

XLON

5912

106.52

422513720971659

10:20:25

XLON

1448

106.56

422513720971735

10:20:25

XLON

1242

106.56

422513720971736

10:20:25

XLON

4753

106.56

422513720971737

10:20:27

XLON

2936

106.56

422513720971741

10:21:43

XLON

8478

106.58

422513720971915

10:26:15

XLON

7645

106.60

422513720972294

10:26:15

XLON

1549

106.60

422513720972295

10:26:49

XLON

822

106.60

422513720972300

10:26:49

XLON

4328

106.60

422513720972301

10:28:22

XLON

10254

106.64

422513720972563

10:28:35

XLON

3076

106.62

422513720972577

10:30:54

XLON

2827

106.70

422513720972930

10:31:33

XLON

4802

106.70

422513720972934

10:31:33

XLON

3500

106.70

422513720972935

10:31:33

XLON

3000

106.70

422513720972936

10:31:33

XLON

1127

106.70

422513720972937

10:31:34

XLON

5782

106.66

422513720972981

10:32:03

XLON

306

106.62

422513720973091

10:35:13

XLON

6093

106.56

422513720973272

10:35:18

XLON

1372

106.52

422513720973301

10:35:18

XLON

2053

106.52

422513720973302

10:35:18

XLON

1946

106.52

422513720973303

10:35:19

XLON

4139

106.52

422513720973304

10:36:14

XLON

1769

106.50

422513720973449

10:36:14

XLON

10344

106.50

422513720973481

10:36:29

XLON

2978

106.56

422513720973509

10:36:29

XLON

3485

106.56

422513720973510

10:36:29

XLON

4656

106.56

422513720973513

10:36:29

XLON

4535

106.56

422513720973514

10:36:30

XLON

1071

106.50

422513720973554

10:36:30

XLON

8942

106.50

422513720973555

10:39:27

XLON

3792

106.52

422513720973730

10:42:14

XLON

1294

106.58

422513720974030

10:42:14

XLON

3000

106.58

422513720974031

10:42:14

XLON

3791

106.58

422513720974032

10:42:23

XLON

13439

106.56

422513720974063

10:42:33

XLON

446

106.54

422513720974302

10:42:33

XLON

3923

106.54

422513720974303

10:47:56

XLON

417

106.50

422513720974659

10:47:56

XLON

3000

106.50

422513720974660

10:49:08

XLON

3362

106.46

422513720974749

10:49:08

XLON

839

106.46

422513720974750

10:49:08

XLON

276

106.46

422513720974751

10:50:38

XLON

6313

106.44

422513720974934

10:50:40

XLON

8466

106.42

422513720975088

10:51:35

XLON

6273

106.36

422513720975131

10:51:35

XLON

5613

106.36

422513720975129

10:51:36

XLON

7060

106.36

422513720975136

10:51:42

XLON

3985

106.36

422513720975155

10:54:30

XLON

854

106.48

422513720975416

10:54:32

XLON

2723

106.48

422513720975421

10:54:32

XLON

1797

106.48

422513720975422

10:55:57

XLON

3000

106.54

422513720975572

10:55:57

XLON

228

106.54

422513720975573

10:55:57

XLON

1957

106.54

422513720975574

10:56:54

XLON

3000

106.52

422513720975715

10:56:54

XLON

860

106.52

422513720975716

10:56:54

XLON

2140

106.52

422513720975717

10:58:17

XLON

6112

106.60

422513720975938

10:58:24

XLON

2300

106.60

422513720975940

10:58:24

XLON

3000

106.60

422513720975941

10:58:24

XLON

836

106.60

422513720975942

10:58:26

XLON

1687

106.60

422513720975943

10:58:26

XLON

60

106.60

422513720975944

10:58:26

XLON

1259

106.60

422513720975945

10:59:02

XLON

3500

106.56

422513720975993

10:59:02

XLON

1380

106.56

422513720975994

11:01:16

XLON

4704

106.58

422513720976291

11:02:02

XLON

674

106.58

422513720976426

11:02:02

XLON

2802

106.58

422513720976427

11:03:07

XLON

2491

106.58

422513720976428

11:03:07

XLON

1720

106.58

422513720976429

11:03:07

XLON

1303

106.58

422513720976430

11:05:36

XLON

310

106.56

422513720976669

11:05:36

XLON

3225

106.56

422513720976670

11:06:27

XLON

10035

106.56

422513720976853

11:07:32

XLON

885

106.54

422513720976938

11:07:32

XLON

5639

106.54

422513720976939

11:07:32

XLON

82

106.54

422513720976940

11:07:32

XLON

764

106.54

422513720976941

11:09:13

XLON

1520

106.52

422513720977120

11:09:13

XLON

2231

106.52

422513720977121

11:09:20

XLON

4506

106.48

422513720977139

11:10:41

XLON

1944

106.54

422513720977261

11:10:51

XLON

10747

106.48

422513720977285

11:11:11

XLON

9697

106.48

422513720977443

11:12:20

XLON

1262

106.48

422513720977451

11:12:21

XLON

2423

106.48

422513720977452

11:13:25

XLON

3000

106.46

422513720977518

11:13:25

XLON

2139

106.46

422513720977519

11:13:25

XLON

861

106.46

422513720977520

11:13:25

XLON

1024

106.44

422513720977523

11:14:07

XLON

2592

106.44

422513720977669

11:14:07

XLON

10854

106.44

422513720977670

11:15:02

XLON

5031

106.42

422513720977681

11:15:09

XLON

5573

106.34

422513720977812

11:18:20

XLON

5495

106.34

422513720978078

11:19:27

XLON

3169

106.32

422513720978207

11:20:49

XLON

3847

106.36

422513720978359

11:21:34

XLON

320

106.38

422513720978434

11:21:34

XLON

4311

106.38

422513720978435

11:21:34

XLON

765

106.38

422513720978436

11:21:34

XLON

516

106.38

422513720978429

11:21:34

XLON

3000

106.38

422513720978430

11:21:34

XLON

1090

106.38

422513720978431

11:21:34

XLON

470

106.38

422513720978432

11:21:45

XLON

137

106.36

422513720978485

11:22:40

XLON

1157

106.46

422513720978535

11:25:05

XLON

14

106.48

422513720978694

11:25:05

XLON

372

106.48

422513720978697

11:25:05

XLON

10000

106.48

422513720978700

11:25:05

XLON

3261

106.48

422513720978701

11:25:13

XLON

4399

106.44

422513720978721

11:25:19

XLON

3686

106.40

422513720978778

11:26:04

XLON

3686

106.40

422513720978789

11:29:11

XLON

4368

106.42

422513720979192

11:31:12

XLON

3000

106.42

422513720979202

11:31:12

XLON

1200

106.42

422513720979203

11:31:12

XLON

70

106.42

422513720979204

11:32:06

XLON

3830

106.40

422513720979259

11:32:06

XLON

4472

106.40

422513720979283

11:32:06

XLON

1696

106.40

422513720979297

11:32:35

XLON

3559

106.36

422513720979311

11:32:39

XLON

3506

106.36

422513720979341

11:32:40

XLON

1905

106.36

422513720979368

11:32:40

XLON

7091

106.36

422513720979369

11:37:22

XLON

2460

106.48

422513720979877

11:37:22

XLON

650

106.48

422513720979878

11:37:43

XLON

3581

106.46

422513720979931

11:37:43

XLON

1157

106.46

422513720979932

11:38:22

XLON

1843

106.46

422513720979978

11:38:22

XLON

1744

106.46

422513720979979

11:38:22

XLON

2213

106.46

422513720979980

11:38:22

XLON

2037

106.46

422513720979981

11:40:25

XLON

2849

106.44

422513720980297

11:41:08

XLON

2789

106.44

422513720980304

11:41:08

XLON

22

106.44

422513720980305

11:42:40

XLON

13097

106.48

422513720980690

11:44:24

XLON

3000

106.48

422513720980700

11:44:24

XLON

2170

106.48

422513720980701

11:44:24

XLON

830

106.48

422513720980702

11:44:53

XLON

10000

106.50

422513720980825

11:44:53

XLON

1659

106.50

422513720980826

11:45:24

XLON

4234

106.44

422513720981032

11:45:24

XLON

204

106.44

422513720981033

11:47:26

XLON

4262

106.38

422513720981174

11:50:36

XLON

790

106.40

422513720981527

11:55:02

XLON

2123

106.38

422513720981786

11:55:16

XLON

232

106.40

422513720981804

11:55:16

XLON

379

106.40

422513720981805

11:55:16

XLON

1966

106.40

422513720981806

11:55:16

XLON

3000

106.40

422513720981807

11:55:17

XLON

2450

106.40

422513720981808

11:55:46

XLON

12372

106.42

422513720981838

11:56:01

XLON

10

106.42

422513720981839

11:56:01

XLON

1236

106.40

422513720981841

11:56:01

XLON

1696

106.40

422513720981842

11:56:01

XLON

158

106.40

422513720981872

11:56:01

XLON

1352

106.40

422513720981974

11:56:01

XLON

3089

106.40

422513720981975

11:57:16

XLON

1957

106.40

422513720981978

11:57:16

XLON

2310

106.40

422513720981979

11:57:56

XLON

1601

106.40

422513720982028

11:57:56

XLON

1520

106.40

422513720982029

11:57:58

XLON

8359

106.40

422513720982049

11:59:41

XLON

4289

106.40

422513720982234

12:00:12

XLON

3500

106.40

422513720982239

12:00:12

XLON

822

106.40

422513720982240

12:02:05

XLON

3000

106.34

422513720982332

12:02:05

XLON

4525

106.32

422513720982345

12:02:47

XLON

76

106.30

422513720982575

12:02:47

XLON

468

106.30

422513720982611

12:02:47

XLON

10968

106.30

422513720982612

12:07:18

XLON

202

106.34

422513720983160

12:08:40

XLON

1704

106.38

422513720983181

12:08:40

XLON

3000

106.38

422513720983182

12:09:20

XLON

11874

106.38

422513720983261

12:09:21

XLON

3000

106.38

422513720983267

12:09:21

XLON

560

106.38

422513720983268

12:11:30

XLON

2627

106.38

422513720983497

12:11:30

XLON

140

106.38

422513720983498

12:14:44

XLON

5613

106.34

422513720983784

12:14:44

XLON

3000

106.34

422513720983785

12:14:44

XLON

39

106.34

422513720983786

12:14:46

XLON

2313

106.36

422513720983796

12:14:53

XLON

844

106.38

422513720983807

12:15:12

XLON

1816

106.38

422513720983850

12:15:20

XLON

2212

106.40

422513720983908

12:15:20

XLON

3867

106.40

422513720983909

12:15:20

XLON

1079

106.40

422513720983910

12:20:37

XLON

2491

106.36

422513720984407

12:20:37

XLON

3000

106.36

422513720984408

12:22:44

XLON

8160

106.36

422513720984641

12:22:45

XLON

2213

106.36

422513720984642

12:22:45

XLON

3000

106.36

422513720984643

12:22:46

XLON

1566

106.36

422513720984644

12:22:46

XLON

288

106.36

422513720984645

12:22:46

XLON

1997

106.36

422513720984646

12:22:46

XLON

3000

106.36

422513720984647

12:24:00

XLON

12077

106.38

422513720984741

12:24:03

XLON

1

106.36

422513720984748

12:24:03

XLON

3000

106.38

422513720984749

12:24:03

XLON

3207

106.38

422513720984750

12:24:03

XLON

1756

106.38

422513720984751

12:24:03

XLON

4623

106.38

422513720984752

12:27:41

XLON

230

106.44

422513720985024

12:27:41

XLON

12721

106.44

422513720985025

12:27:48

XLON

296

106.46

422513720985026

12:27:48

XLON

3000

106.46

422513720985027

12:27:48

XLON

1652

106.46

422513720985028

12:27:48

XLON

2600

106.46

422513720985029

12:27:48

XLON

3393

106.46

422513720985030

12:27:48

XLON

2185

106.46

422513720985031

12:27:48

XLON

1337

106.46

422513720985032

12:28:48

XLON

2

106.44

422513720985125

12:28:48

XLON

2900

106.44

422513720985126

12:28:48

XLON

3269

106.44

422513720985127

12:28:48

XLON

1469

106.44

422513720985128

12:31:05

XLON

3000

106.40

422513720985331

12:31:05

XLON

1980

106.40

422513720985332

12:31:08

XLON

1582

106.40

422513720985346

12:31:08

XLON

2208

106.40

422513720985347

12:31:10

XLON

1520

106.40

422513720985355

12:31:10

XLON

1806

106.40

422513720985356

12:31:10

XLON

1413

106.40

422513720985357

12:31:13

XLON

1836

106.40

422513720985360

12:31:13

XLON

1723

106.40

422513720985361

12:32:06

XLON

5926

106.40

422513720985407

12:32:06

XLON

1520

106.40

422513720985408

12:32:06

XLON

3000

106.40

422513720985409

12:34:54

XLON

2641

106.36

422513720985661

12:34:54

XLON

3000

106.36

422513720985662

12:34:54

XLON

2624

106.36

422513720985663

12:34:57

XLON

1520

106.36

422513720985687

12:34:57

XLON

3000

106.36

422513720985688

12:34:57

XLON

2641

106.36

422513720985689

12:36:21

XLON

589

106.46

422513720985826

12:36:21

XLON

2411

106.46

422513720985827

12:36:21

XLON

3000

106.46

422513720985828

12:36:26

XLON

5517

106.46

422513720985838

12:36:30

XLON

1194

106.44

422513720985862

12:36:30

XLON

12306

106.44

422513720985863

12:36:52

XLON

2200

106.42

422513720985876

12:36:52

XLON

2288

106.42

422513720985877

12:36:52

XLON

3943

106.40

422513720985882

12:36:52

XLON

1629

106.40

422513720985883

12:36:55

XLON

4765

106.40

422513720986002

12:36:55

XLON

550

106.40

422513720986003

12:44:39

XLON

3164

106.40

422513720986478

12:44:42

XLON

1566

106.40

422513720986495

12:44:42

XLON

8436

106.40

422513720986496

12:44:42

XLON

3000

106.40

422513720986497

12:44:42

XLON

2500

106.40

422513720986498

12:44:42

XLON

1271

106.40

422513720986499

12:44:43

XLON

449

106.38

422513720986509

12:44:43

XLON

3000

106.38

422513720986510

12:44:43

XLON

58

106.38

422513720986511

12:45:07

XLON

319

106.34

422513720986556

12:45:07

XLON

1182

106.34

422513720986557

12:47:33

XLON

886

106.60

422513720986779

12:47:35

XLON

1139

106.60

422513720986780

12:47:35

XLON

1832

106.60

422513720986781

12:47:35

XLON

3000

106.60

422513720986782

12:47:35

XLON

1347

106.60

422513720986783

12:47:35

XLON

3425

106.60

422513720986784

12:47:36

XLON

6726

106.60

422513720986799

12:47:36

XLON

3000

106.60

422513720986800

12:47:36

XLON

3246

106.60

422513720986801

12:47:36

XLON

2761

106.60

422513720986802

12:47:37

XLON

3000

106.60

422513720986807

12:47:37

XLON

2565

106.60

422513720986808

12:47:37

XLON

1342

106.60

422513720986809

12:47:37

XLON

5936

106.60

422513720986810

12:47:37

XLON

2465

106.60

422513720986811

12:47:38

XLON

1827

106.60

422513720986814

12:47:38

XLON

1798

106.60

422513720986816

12:47:38

XLON

3418

106.60

422513720986817

12:47:38

XLON

2072

106.60

422513720986818

12:47:42

XLON

5223

106.58

422513720986833

12:49:04

XLON

565

106.56

422513720986897

12:49:04

XLON

3176

106.56

422513720986898

12:49:04

XLON

3000

106.56

422513720986899

12:49:04

XLON

1287

106.56

422513720986900

12:49:04

XLON

5006

106.56

422513720986901

12:49:05

XLON

1807

106.52

422513720986903

12:49:05

XLON

5853

106.52

422513720986904

12:49:55

XLON

4000

106.48

422513720987009

12:49:55

XLON

274

106.48

422513720987010

12:49:55

XLON

812

106.48

422513720987011

12:51:33

XLON

3794

106.52

422513720987195

12:52:13

XLON

5866

106.52

422513720987206

12:52:13

XLON

3144

106.52

422513720987207

12:52:13

XLON

688

106.52

422513720987208

12:52:18

XLON

6586

106.52

422513720987243

12:52:38

XLON

2988

106.50

422513720987250

12:54:09

XLON

3238

106.46

422513720987382

12:54:09

XLON

2416

106.46

422513720987383

12:54:09

XLON

1150

106.46

422513720987384

12:55:40

XLON

149

106.42

422513720987621

12:55:40

XLON

12

106.42

422513720987625

12:56:10

XLON

422

106.44

422513720987622

12:56:44

XLON

325

106.46

422513720987763

12:56:44

XLON

6729

106.46

422513720987764

12:57:12

XLON

3000

106.48

422513720987771

12:57:12

XLON

1520

106.48

422513720987772

12:57:12

XLON

3748

106.48

422513720987776

12:57:12

XLON

772

106.48

422513720987777

12:57:13

XLON

3490

106.48

422513720987780

12:58:28

XLON

2542

106.50

422513720987913

12:58:28

XLON

1662

106.50

422513720987914

12:58:28

XLON

3000

106.50

422513720987915

12:58:29

XLON

886

106.50

422513720987916

12:58:30

XLON

1204

106.50

422513720987917

13:00:58

XLON

418

106.52

422513720988136

13:00:58

XLON

448

106.52

422513720988137

13:01:00

XLON

12228

106.50

422513720988165

13:01:06

XLON

3000

106.50

422513720988172

13:01:06

XLON

6545

106.50

422513720988173

13:01:06

XLON

1200

106.50

422513720988174

13:01:06

XLON

3903

106.50

422513720988175

13:01:06

XLON

1200

106.50

422513720988176

13:01:06

XLON

4313

106.46

422513720988184

13:01:18

XLON

5931

106.44

422513720988299

13:02:47

XLON

3000

106.44

422513720988312

13:02:47

XLON

3616

106.44

422513720988313

13:02:47

XLON

1200

106.44

422513720988314

13:02:47

XLON

2498

106.44

422513720988315

13:02:47

XLON

1983

106.44

422513720988316

13:04:12

XLON

10572

106.44

422513720988533

13:05:10

XLON

1171

106.44

422513720988544

13:05:10

XLON

3000

106.44

422513720988545

13:05:10

XLON

6724

106.44

422513720988546

13:05:10

XLON

1593

106.44

422513720988547

13:05:32

XLON

515

106.44

422513720988590

13:05:32

XLON

2029

106.44

422513720988591

13:05:32

XLON

691

106.44

422513720988592

13:05:40

XLON

3245

106.42

422513720988602

13:08:22

XLON

1292

106.44

422513720988852

13:09:02

XLON

11

106.44

422513720989029

13:11:17

XLON

10422

106.46

422513720989327

13:13:44

XLON

2100

106.50

422513720989320

13:13:44

XLON

2756

106.50

422513720989321

13:13:44

XLON

2166

106.50

422513720989322

13:14:08

XLON

487

106.42

422513720989456

13:14:08

XLON

5781

106.42

422513720989460

13:14:08

XLON

1314

106.42

422513720989461

13:16:06

XLON

5948

106.42

422513720989669

13:16:06

XLON

3000

106.42

422513720989670

13:16:06

XLON

1240

106.42

422513720989671

13:16:12

XLON

373

106.42

422513720989677

13:16:29

XLON

442

106.36

422513720989743

13:16:29

XLON

12021

106.36

422513720989765

13:16:49

XLON

3580

106.36

422513720989769

13:16:49

XLON

5446

106.36

422513720989770

13:16:49

XLON

3000

106.36

422513720989771

13:16:49

XLON

3100

106.36

422513720989772

13:16:49

XLON

1200

106.36

422513720989773

13:16:49

XLON

2025

106.36

422513720989774

13:16:54

XLON

4693

106.36

422513720989777

13:16:54

XLON

3000

106.36

422513720989778

13:16:54

XLON

1651

106.36

422513720989779

13:16:54

XLON

3580

106.36

422513720989780

13:16:54

XLON

3872

106.36

422513720989781

13:17:15

XLON

7086

106.42

422513720989866

13:17:15

XLON

3000

106.42

422513720989867

13:17:15

XLON

994

106.42

422513720989868

13:17:57

XLON

3133

106.30

422513720989953

13:18:01

XLON

3138

106.30

422513720990049

13:19:03

XLON

2847

106.38

422513720990116

13:19:05

XLON

3192

106.34

422513720990128

13:20:26

XLON

2526

106.40

422513720990290

13:20:26

XLON

1723

106.40

422513720990291

13:20:26

XLON

3000

106.40

422513720990292

13:20:27

XLON

6976

106.40

422513720990293

13:20:27

XLON

2120

106.40

422513720990294

13:20:27

XLON

3000

106.40

422513720990295

13:22:22

XLON

3647

106.40

422513720990527

13:22:24

XLON

11988

106.38

422513720990580

13:23:01

XLON

6213

106.38

422513720990581

13:23:01

XLON

1736

106.38

422513720990582

13:23:01

XLON

5737

106.36

422513720990585

13:23:22

XLON

663

106.36

422513720990618

13:25:40

XLON

37

106.58

422513720990892

13:25:57

XLON

10879

106.60

422513720990930

13:26:12

XLON

3000

106.58

422513720990935

13:26:12

XLON

633

106.58

422513720990936

13:26:30

XLON

1947

106.56

422513720990971

13:27:06

XLON

11211

106.60

422513720991042

13:27:09

XLON

2420

106.62

422513720991036

13:28:05

XLON

3361

106.72

422513720991127

13:28:27

XLON

2751

106.74

422513720991167

13:28:44

XLON

2827

106.74

422513720991205

13:29:03

XLON

2856

106.74

422513720991278

13:29:21

XLON

5712

106.74

422513720991315

13:29:23

XLON

6374

106.72

422513720991321

13:30:27

XLON

3000

106.52

422513720991728

13:30:27

XLON

3000

106.52

422513720991729

13:30:27

XLON

6473

106.54

422513720991730

13:30:27

XLON

3100

106.54

422513720991731

13:30:27

XLON

3000

106.56

422513720991732

13:30:27

XLON

1799

106.56

422513720991733

13:31:08

XLON

4723

106.54

422513720991978

13:31:31

XLON

3189

106.50

422513720992069

13:31:49

XLON

11952

106.56

422513720992199

13:31:51

XLON

5533

106.56

422513720992205

13:31:54

XLON

11908

106.54

422513720992365

13:32:07

XLON

3659

106.58

422513720992302

13:32:07

XLON

1229

106.58

422513720992303

13:32:13

XLON

3256

106.58

422513720992339

13:32:18

XLON

4642

106.58

422513720992399

13:32:19

XLON

4310

106.58

422513720992400

13:32:22

XLON

3329

106.60

422513720992430

13:32:22

XLON

2310

106.60

422513720992431

13:32:22

XLON

3000

106.60

422513720992432

13:32:22

XLON

5619

106.56

422513720992434

13:32:22

XLON

6351

106.56

422513720992435

13:32:23

XLON

7671

106.56

422513720992440

13:32:33

XLON

5230

106.64

422513720992513

13:32:34

XLON

8250

106.68

422513720992519

13:32:34

XLON

3000

106.68

422513720992520

13:32:34

XLON

5638

106.66

422513720992521

13:32:35

XLON

7820

106.62

422513720992525

13:32:36

XLON

5975

106.62

422513720992538

13:32:37

XLON

9309

106.62

422513720992547

13:32:43

XLON

2000

106.64

422513720992570

13:32:43

XLON

1184

106.64

422513720992571

13:32:51

XLON

4947

106.62

422513720992606

13:32:52

XLON

3258

106.64

422513720992591

13:32:56

XLON

3000

106.62

422513720992625

13:32:56

XLON

757

106.62

422513720992626

13:33:13

XLON

3733

106.64

422513720992674

13:33:18

XLON

3183

106.76

422513720992743

13:33:23

XLON

2969

106.80

422513720992766

13:33:27

XLON

3113

106.78

422513720992794

13:33:39

XLON

6959

106.80

422513720992825

13:33:51

XLON

3000

106.80

422513720992828

13:33:51

XLON

527

106.80

422513720992829

13:33:51

XLON

3114

106.80

422513720992830

13:33:52

XLON

3000

106.76

422513720992832

13:33:55

XLON

6341

106.76

422513720992835

13:33:55

XLON

3059

106.72

422513720992855

13:33:55

XLON

2202

106.72

422513720992856

13:34:01

XLON

3456

106.72

422513720992893

13:34:13

XLON

3078

106.72

422513720992894

13:34:31

XLON

3708

106.68

422513720992992

13:34:31

XLON

8525

106.68

422513720992993

13:34:44

XLON

7633

106.68

422513720992996

13:34:45

XLON

320

106.64

422513720993044

13:34:45

XLON

3000

106.64

422513720993045

13:34:45

XLON

667

106.66

422513720993046

13:34:45

XLON

670

106.66

422513720993061

13:34:45

XLON

3000

106.66

422513720993062

13:34:59

XLON

2700

106.64

422513720993092

13:35:09

XLON

3000

106.64

422513720993140

13:35:10

XLON

325

106.66

422513720993172

13:35:11

XLON

858

106.66

422513720993179

13:35:12

XLON

5896

106.68

422513720993183

13:35:12

XLON

3000

106.68

422513720993184

13:35:12

XLON

3828

106.68

422513720993181

13:35:12

XLON

3000

106.68

422513720993182

13:35:14

XLON

4942

106.70

422513720993190

13:35:16

XLON

5122

106.68

422513720993373

13:35:17

XLON

4524

106.74

422513720993322

13:35:17

XLON

1805

106.74

422513720993323

13:35:17

XLON

3759

106.74

422513720993324

13:35:17

XLON

2700

106.74

422513720993325

13:35:17

XLON

1807

106.74

422513720993326

13:35:18

XLON

7575

106.72

422513720993349

13:35:18

XLON

3000

106.72

422513720993350

13:35:18

XLON

3000

106.72

422513720993351

13:35:18

XLON

7089

106.72

422513720993352

13:35:19

XLON

3601

106.70

422513720993353

13:35:19

XLON

3601

106.70

422513720993356

13:35:25

XLON

6218

106.68

422513720993375

13:35:25

XLON

1468

106.68

422513720993376

13:35:27

XLON

3575

106.66

422513720993412

13:35:27

XLON

4564

106.66

422513720993413

13:35:33

XLON

813

106.66

422513720993415

13:35:40

XLON

1858

106.66

422513720993429

13:35:40

XLON

1551

106.66

422513720993430

13:36:23

XLON

2900

106.70

422513720993598

13:36:42

XLON

2025

106.72

422513720993640

13:36:42

XLON

1816

106.72

422513720993641

13:38:11

XLON

5715

106.76

422513720993889

13:38:13

XLON

3242

106.76

422513720993902

13:38:34

XLON

2878

106.76

422513720993945

13:38:39

XLON

4926

106.80

422513720993966

13:39:07

XLON

587

106.80

422513720994056

13:39:07

XLON

9764

106.80

422513720994057

13:39:07

XLON

2123

106.80

422513720994058

13:39:08

XLON

2526

106.82

422513720994029

13:39:11

XLON

167

106.82

422513720994033

13:39:14

XLON

2526

106.82

422513720994042

13:39:26

XLON

11788

106.80

422513720994107

13:39:26

XLON

3000

106.80

422513720994108

13:39:26

XLON

8392

106.80

422513720994109

13:40:31

XLON

3100

106.78

422513720994308

13:40:37

XLON

3111

106.78

422513720994322

13:40:38

XLON

3000

106.80

422513720994334

13:40:38

XLON

516

106.80

422513720994335

13:41:21

XLON

5676

106.80

422513720994437

13:41:21

XLON

7700

106.78

422513720994456

13:41:27

XLON

3000

106.76

422513720994470

13:41:27

XLON

2072

106.78

422513720994471

13:41:40

XLON

4500

106.78

422513720994532

13:42:18

XLON

1520

106.78

422513720994668

13:42:24

XLON

3224

106.82

422513720994696

13:42:24

XLON

1174

106.82

422513720994697

13:42:37

XLON

5465

106.84

422513720994755

13:42:42

XLON

1739

106.86

422513720994745

13:42:42

XLON

2325

106.86

422513720994746

13:42:46

XLON

3000

106.84

422513720994758

13:42:46

XLON

2389

106.84

422513720994759

13:43:36

XLON

5331

106.84

422513720994864

13:44:13

XLON

4077

106.88

422513720995019

13:44:14

XLON

10293

106.88

422513720995045

13:44:18

XLON

9737

106.90

422513720995067

13:44:43

XLON

1036

106.90

422513720995125

13:44:43

XLON

1926

106.90

422513720995126

13:44:43

XLON

557

106.90

422513720995127

13:45:29

XLON

917

106.90

422513720995248

13:45:29

XLON

1786

106.90

422513720995249

13:45:31

XLON

1970

106.92

422513720995276

13:45:31

XLON

1326

106.92

422513720995277

13:45:32

XLON

1520

106.92

422513720995279

13:45:35

XLON

2740

106.96

422513720995297

13:45:41

XLON

2780

106.96

422513720995306

13:45:47

XLON

3024

106.96

422513720995315

13:45:49

XLON

2795

106.96

422513720995324

13:45:59

XLON

2450

106.96

422513720995333

13:45:59

XLON

7585

106.96

422513720995334

13:46:23

XLON

10612

106.94

422513720995488

13:46:23

XLON

2921

106.94

422513720995489

13:46:33

XLON

3246

106.96

422513720995417

13:48:24

XLON

3680

106.96

422513720995632

13:48:36

XLON

3001

106.96

422513720995655

13:48:45

XLON

12255

106.94

422513720995694

13:48:51

XLON

2838

106.96

422513720995677

13:49:25

XLON

8918

106.88

422513720995781

13:49:55

XLON

11052

106.88

422513720995892

13:50:23

XLON

888

106.86

422513720995993

13:50:23

XLON

3000

106.86

422513720995994

13:50:26

XLON

12807

106.84

422513720996049

13:51:32

XLON

6302

106.78

422513720996124

13:51:33

XLON

3857

106.78

422513720996172

13:52:35

XLON

3000

106.88

422513720996375

13:52:38

XLON

1204

106.88

422513720996393

13:52:38

XLON

2783

106.88

422513720996394

13:53:10

XLON

6356

106.82

422513720996505

13:53:10

XLON

4228

106.80

422513720996580

13:53:26

XLON

3000

106.80

422513720996583

13:53:26

XLON

3947

106.80

422513720996584

13:54:10

XLON

3649

106.72

422513720996822

13:54:42

XLON

959

106.68

422513720996847

13:55:08

XLON

3652

106.80

422513720996897

13:55:08

XLON

1795

106.80

422513720996898

13:55:09

XLON

90

106.76

422513720996911

13:55:09

XLON

11866

106.76

422513720996912

13:55:12

XLON

3500

106.78

422513720996908

13:55:12

XLON

1188

106.78

422513720996909

13:57:10

XLON

6

106.76

422513720997248

13:57:10

XLON

6959

106.74

422513720997288

13:57:11

XLON

1

106.76

422513720997253

13:57:24

XLON

12005

106.80

422513720997320

13:57:28

XLON

12731

106.78

422513720997325

13:57:34

XLON

3286

106.78

422513720997492

13:58:26

XLON

4685

106.78

422513720997528

13:59:08

XLON

2609

106.78

422513720997561

13:59:38

XLON

4800

106.74

422513720997613

13:59:38

XLON

461

106.74

422513720997614

13:59:51

XLON

1520

106.74

422513720997642

14:00:02

XLON

2477

106.72

422513720997697

14:00:15

XLON

4778

106.72

422513720997779

14:00:22

XLON

2

106.74

422513720997769

14:00:24

XLON

3000

106.72

422513720997786

14:00:27

XLON

2815

106.72

422513720997798

14:00:31

XLON

2736

106.72

422513720997808

14:00:33

XLON

1057

106.70

422513720997816

14:00:33

XLON

4057

106.70

422513720997817

14:00:33

XLON

4724

106.70

422513720997818

14:00:45

XLON

2653

106.70

422513720997936

14:00:45

XLON

1356

106.70

422513720997937

14:01:27

XLON

3533

106.70

422513720997997

14:02:38

XLON

2526

106.76

422513720998141

14:02:38

XLON

1717

106.76

422513720998142

14:03:23

XLON

13154

106.70

422513720998446

14:03:40

XLON

458

106.72

422513720998398

14:03:40

XLON

4703

106.72

422513720998399

14:03:40

XLON

811

106.72

422513720998400

14:03:54

XLON

2526

106.72

422513720998430

14:05:47

XLON

1520

106.80

422513720998730

14:05:47

XLON

1790

106.80

422513720998731

14:06:04

XLON

2526

106.80

422513720998792

14:06:04

XLON

301

106.80

422513720998793

14:06:14

XLON

2526

106.80

422513720998824

14:06:14

XLON

3505

106.80

422513720998825

14:06:32

XLON

4111

106.76

422513720998875

14:07:14

XLON

4963

106.78

422513720998972

14:07:14

XLON

183

106.78

422513720998973

14:07:14

XLON

2823

106.76

422513720998980

14:07:48

XLON

3000

106.74

422513720999034

14:07:48

XLON

1846

106.74

422513720999035

14:08:15

XLON

2933

106.74

422513720999246

14:08:15

XLON

4733

106.74

422513720999247

14:08:48

XLON

4574

106.74

422513720999250

14:08:48

XLON

487

106.74

422513720999251

14:09:42

XLON

7259

106.74

422513720999477

14:10:21

XLON

3000

106.74

422513720999478

14:10:21

XLON

1803

106.74

422513720999479

14:10:21

XLON

992

106.74

422513720999480

14:10:40

XLON

1906

106.74

422513720999534

14:10:40

XLON

893

106.74

422513720999535

14:11:03

XLON

2752

106.74

422513720999536

14:11:58

XLON

5766

106.78

422513720999715

14:12:03

XLON

3092

106.78

422513720999813

14:12:38

XLON

4660

106.78

422513720999816

14:13:13

XLON

5209

106.76

422513720999961

14:13:31

XLON

3019

106.78

422513721000043

14:15:15

XLON

3000

106.84

422513721000285

14:15:15

XLON

2700

106.84

422513721000286

14:15:15

XLON

701

106.84

422513721000287

14:16:12

XLON

3000

106.82

422513721000387

14:16:12

XLON

2900

106.82

422513721000388

14:16:16

XLON

7474

106.82

422513721000488

14:16:25

XLON

2187

106.84

422513721000420

14:16:51

XLON

5100

106.84

422513721000469

14:17:01

XLON

3000

106.82

422513721000493

14:17:01

XLON

464

106.82

422513721000494

14:18:08

XLON

2858

106.86

422513721000770

14:18:08

XLON

3905

106.86

422513721000771

14:18:50

XLON

1797

106.88

422513721000885

14:18:50

XLON

1045

106.88

422513721000886

14:19:07

XLON

2772

106.88

422513721000930

14:19:33

XLON

3507

106.90

422513721001047

14:19:33

XLON

1297

106.90

422513721001048

14:19:57

XLON

2000

106.90

422513721001088

14:19:57

XLON

746

106.90

422513721001089

14:20:11

XLON

3776

106.86

422513721001360

14:21:28

XLON

13147

106.88

422513721001294

14:21:38

XLON

1225

106.88

422513721001320

14:21:38

XLON

1521

106.88

422513721001321

14:22:32

XLON

2149

106.98

422513721001539

14:22:32

XLON

953

106.98

422513721001540

14:22:39

XLON

2707

106.98

422513721001552

14:22:39

XLON

150

106.98

422513721001553

14:23:18

XLON

4963

107.00

422513721001659

14:23:50

XLON

3000

107.06

422513721001749

14:23:50

XLON

122

107.06

422513721001750

14:23:57

XLON

3097

107.06

422513721001812

14:24:05

XLON

3005

107.08

422513721001780

14:24:12

XLON

2253

107.06

422513721001821

14:24:12

XLON

4404

107.06

422513721001830

14:25:02

XLON

2956

107.10

422513721002008

14:25:18

XLON

2600

107.10

422513721002011

14:25:18

XLON

220

107.10

422513721002012

14:25:29

XLON

2780

107.10

422513721002045

14:25:29

XLON

85

107.10

422513721002046

14:25:39

XLON

2820

107.08

422513721002089

14:25:46

XLON

2796

107.08

422513721002109

14:25:57

XLON

2864

107.08

422513721002116

14:26:03

XLON

3500

107.06

422513721002140

14:26:03

XLON

6710

107.06

422513721002141

14:26:52

XLON

2790

107.08

422513721002364

14:27:03

XLON

1213

107.08

422513721002376

14:27:03

XLON

1458

107.08

422513721002377

14:27:03

XLON

13048

107.08

422513721002385

14:27:14

XLON

457

107.08

422513721002438

14:27:14

XLON

908

107.08

422513721002439

14:27:14

XLON

1705

107.08

422513721002440

14:27:34

XLON

6343

107.04

422513721002528

14:27:51

XLON

5674

107.02

422513721002647

14:29:02

XLON

983

107.04

422513721002722

14:29:02

XLON

1831

107.04

422513721002723

14:29:13

XLON

2480

107.04

422513721002768

14:29:13

XLON

380

107.04

422513721002769

14:29:24

XLON

2859

107.04

422513721002783

14:29:32

XLON

2986

107.04

422513721002790

14:29:43

XLON

2853

107.06

422513721002853

14:29:46

XLON

8319

107.06

422513721002911

14:30:02

XLON

2900

107.04

422513721002918

14:30:02

XLON

1301

107.04

422513721002919

14:30:02

XLON

3000

107.04

422513721002920

14:30:02

XLON

617

107.06

422513721002921

14:30:29

XLON

9045

107.00

422513721003138

14:31:07

XLON

3000

107.00

422513721003149

14:31:07

XLON

1569

107.00

422513721003150

14:31:09

XLON

7099

107.00

422513721003213

14:31:20

XLON

3767

107.00

422513721003216

14:32:12

XLON

1728

107.00

422513721003365

14:32:12

XLON

1120

107.00

422513721003366

14:32:22

XLON

5317

107.00

422513721003457

14:32:22

XLON

4224

107.00

422513721003484

14:32:22

XLON

1858

107.00

422513721003485

14:32:22

XLON

906

107.00

422513721003486

14:32:54

XLON

276

107.02

422513721003472

14:32:54

XLON

7194

107.02

422513721003473

14:33:04

XLON

3036

107.02

422513721003477

14:33:06

XLON

5968

107.00

422513721003563

14:33:36

XLON

4300

107.00

422513721003567

14:33:36

XLON

3000

107.00

422513721003568

14:33:36

XLON

1530

107.00

422513721003569

14:33:39

XLON

4186

106.96

422513721003588

14:34:02

XLON

7627

106.96

422513721003727

14:34:39

XLON

5999

106.96

422513721003811

14:34:39

XLON

1204

106.96

422513721003812

14:35:08

XLON

2600

106.94

422513721003917

14:35:08

XLON

3000

106.94

422513721003918

14:35:08

XLON

405

106.94

422513721003919

14:35:26

XLON

4700

106.88

422513721003963

14:35:26

XLON

1026

106.88

422513721003964

14:35:27

XLON

9824

106.84

422513721003997

14:35:41

XLON

3250

106.82

422513721004037

14:35:54

XLON

5117

106.82

422513721004041

14:36:01

XLON

106

106.80

422513721004076

14:36:01

XLON

3292

106.80

422513721004125

14:36:53

XLON

3000

106.92

422513721004297

14:36:53

XLON

358

106.92

422513721004298

14:37:05

XLON

3500

106.92

422513721004363

14:37:05

XLON

3000

106.92

422513721004364

14:37:08

XLON

3000

106.90

422513721004381

14:37:11

XLON

3000

106.90

422513721004396

14:37:11

XLON

1765

106.90

422513721004397

14:37:11

XLON

821

106.88

422513721004409

14:37:11

XLON

2120

106.88

422513721004410

14:37:18

XLON

523

106.90

422513721004404

14:37:18

XLON

2084

106.90

422513721004405

14:37:18

XLON

282

106.90

422513721004406

14:37:18

XLON

2910

106.88

422513721004411

14:38:11

XLON

798

106.86

422513721004532

14:38:11

XLON

2002

106.86

422513721004533

14:38:11

XLON

6747

106.86

422513721004534

14:38:11

XLON

6013

106.86

422513721004527

14:38:11

XLON

3000

106.86

422513721004528

14:38:11

XLON

792

106.86

422513721004529

14:38:11

XLON

2202

106.86

422513721004530

14:38:15

XLON

2574

106.80

422513721004578

14:38:15

XLON

1854

106.80

422513721004579

14:38:32

XLON

5808

106.78

422513721004709

14:38:32

XLON

1308

106.78

422513721004710

14:39:06

XLON

3000

106.80

422513721004704

14:39:06

XLON

3449

106.80

422513721004705

14:39:27

XLON

2975

106.88

422513721004765

14:39:27

XLON

25

106.88

422513721004766

14:39:30

XLON

5872

106.86

422513721004775

14:39:34

XLON

2773

106.86

422513721004825

14:39:52

XLON

2852

106.86

422513721004828

14:39:52

XLON

4324

106.86

422513721004830

14:39:59

XLON

4616

106.86

422513721004898

14:39:59

XLON

8324

106.86

422513721004899

14:40:07

XLON

3000

106.86

422513721004903

14:40:07

XLON

1616

106.86

422513721004904

14:40:29

XLON

2960

106.86

422513721004963

14:40:36

XLON

4638

106.82

422513721004993

14:40:36

XLON

7614

106.82

422513721004995

14:40:56

XLON

3617

106.78

422513721005242

14:40:56

XLON

697

106.78

422513721005243

14:42:21

XLON

1810

106.80

422513721005401

14:42:22

XLON

1520

106.80

422513721005403

14:42:22

XLON

212

106.80

422513721005404

14:42:22

XLON

2198

106.80

422513721005405

14:42:27

XLON

7386

106.80

422513721005425

14:42:27

XLON

3000

106.80

422513721005426

14:42:27

XLON

2900

106.80

422513721005422

14:42:27

XLON

1914

106.80

422513721005423

14:42:27

XLON

3000

106.80

422513721005424

14:42:30

XLON

8238

106.82

422513721005450

14:42:53

XLON

3196

106.86

422513721005495

14:43:28

XLON

7590

106.88

422513721005637

14:43:28

XLON

2402

106.88

422513721005638

14:43:28

XLON

1630

106.88

422513721005639

14:43:28

XLON

1392

106.88

422513721005640

14:43:38

XLON

3388

106.92

422513721005703

14:43:52

XLON

6900

106.92

422513721005704

14:43:54

XLON

11510

106.86

422513721005729

14:43:54

XLON

1892

106.86

422513721005730

14:45:26

XLON

4916

106.86

422513721005922

14:45:26

XLON

407

106.86

422513721005923

14:45:26

XLON

401

106.86

422513721005924

14:45:31

XLON

5921

106.86

422513721006008

14:46:01

XLON

12310

106.86

422513721006010

14:46:07

XLON

2940

106.84

422513721006038

14:46:07

XLON

3000

106.84

422513721006039

14:46:07

XLON

914

106.82

422513721006040

14:46:07

XLON

2633

106.82

422513721006041

14:46:07

XLON

9254

106.82

422513721006042

14:46:08

XLON

2349

106.80

422513721006129

14:46:40

XLON

3637

106.86

422513721006145

14:46:40

XLON

1790

106.86

422513721006146

14:46:43

XLON

3821

106.86

422513721006164

14:47:36

XLON

3045

106.94

422513721006329

14:47:36

XLON

3000

106.94

422513721006330

14:47:36

XLON

1579

106.94

422513721006331

14:47:36

XLON

7236

106.94

422513721006332

14:47:36

XLON

459

106.94

422513721006333

14:47:40

XLON

2541

106.94

422513721006337

14:47:40

XLON

216

106.94

422513721006338

14:47:54

XLON

846

107.00

422513721006421

14:47:54

XLON

2037

107.00

422513721006422

14:47:56

XLON

5064

106.98

422513721006451

14:48:00

XLON

3408

106.98

422513721006513

14:48:23

XLON

6939

106.96

422513721006524

14:48:23

XLON

3869

106.96

422513721006533

14:48:23

XLON

358

106.96

422513721006534

14:48:23

XLON

6093

106.98

422513721006519

14:48:23

XLON

2569

106.98

422513721006520

14:48:23

XLON

2500

106.98

422513721006521

14:48:23

XLON

646

106.98

422513721006522

14:48:37

XLON

3039

106.92

422513721006549

14:48:37

XLON

1

106.92

422513721006550

14:49:17

XLON

1905

106.92

422513721006695

14:49:17

XLON

929

106.92

422513721006696

14:49:25

XLON

3078

106.92

422513721006707

14:49:30

XLON

2827

106.92

422513721006708

14:49:31

XLON

4340

106.92

422513721006745

14:49:31

XLON

7675

106.92

422513721006746

14:50:10

XLON

2846

106.96

422513721006807

14:50:28

XLON

196

106.96

422513721006939

14:50:28

XLON

11940

106.96

422513721006940

14:50:42

XLON

8046

106.96

422513721006981

14:51:25

XLON

2740

107.04

422513721007092

14:51:31

XLON

1775

107.04

422513721007105

14:51:31

XLON

1178

107.04

422513721007106

14:51:41

XLON

3036

107.06

422513721007126

14:52:31

XLON

377

107.08

422513721007328

14:52:31

XLON

3000

107.08

422513721007329

14:52:37

XLON

3000

107.08

422513721007343

14:52:37

XLON

1506

107.08

422513721007344

14:52:38

XLON

3000

107.06

422513721007346

14:52:38

XLON

1539

107.06

422513721007347

14:52:38

XLON

5856

107.04

422513721007409

14:53:13

XLON

4506

107.04

422513721007412

14:53:13

XLON

883

107.04

422513721007413

14:53:44

XLON

3000

107.00

422513721007484

14:53:44

XLON

4201

107.00

422513721007485

14:53:46

XLON

7610

107.00

422513721007504

14:53:46

XLON

1189

107.00

422513721007505

14:53:46

XLON

9291

107.00

422513721007525

14:53:50

XLON

7139

106.98

422513721007539

14:54:28

XLON

2967

106.94

422513721007638

14:54:52

XLON

3000

107.00

422513721007694

14:54:52

XLON

1754

107.00

422513721007695

14:55:25

XLON

3313

107.02

422513721007791

14:55:27

XLON

3000

107.04

422513721007799

14:55:27

XLON

877

107.04

422513721007800

14:56:32

XLON

3000

107.14

422513721008001

14:56:32

XLON

3654

107.14

422513721008002

14:56:32

XLON

441

107.10

422513721008031

14:56:32

XLON

986

107.10

422513721008032

14:56:32

XLON

9786

107.10

422513721008052

14:56:33

XLON

12200

107.12

422513721008008

14:56:33

XLON

4325

107.12

422513721008009

14:56:33

XLON

3000

107.12

422513721008010

14:56:33

XLON

2436

107.12

422513721008011

14:56:33

XLON

3000

107.12

422513721008012

14:56:33

XLON

316

107.12

422513721008013

14:56:34

XLON

3000

107.12

422513721008014

14:57:47

XLON

3928

107.08

422513721008163

14:58:08

XLON

13376

107.10

422513721008215

14:58:34

XLON

5892

107.10

422513721008286

14:59:42

XLON

7240

107.08

422513721008481

15:00:29

XLON

3026

107.10

422513721008680

15:00:53

XLON

8273

107.10

422513721008699

15:01:36

XLON

1615

107.14

422513721008882

15:01:36

XLON

1560

107.14

422513721008883

15:02:52

XLON

575

107.14

422513721009031

15:02:52

XLON

2448

107.14

422513721009032

15:02:54

XLON

1048

107.12

422513721009082

15:02:54

XLON

5056

107.12

422513721009194

15:02:54

XLON

7377

107.12

422513721009233

15:04:28

XLON

297

107.14

422513721009336

15:04:28

XLON

278

107.14

422513721009337

15:04:28

XLON

593

107.14

422513721009338

15:04:28

XLON

3240

107.14

422513721009339

15:04:28

XLON

1847

107.14

422513721009340

15:04:45

XLON

567

107.14

422513721009397

15:04:45

XLON

3142

107.14

422513721009398

15:05:08

XLON

2931

107.20

422513721009465

15:05:09

XLON

2700

107.20

422513721009481

15:05:09

XLON

3244

107.20

422513721009482

15:05:16

XLON

722

107.20

422513721009524

15:05:16

XLON

2880

107.20

422513721009525

15:05:58

XLON

11801

107.18

422513721009747

15:06:12

XLON

108

107.18

422513721009769

15:06:12

XLON

3000

107.18

422513721009770

15:06:13

XLON

630

107.18

422513721009790

15:06:13

XLON

3000

107.18

422513721009791

15:06:15

XLON

3187

107.20

422513721009845

15:06:15

XLON

3000

107.20

422513721009846

15:06:15

XLON

2002

107.20

422513721009847

15:06:17

XLON

1421

107.22

422513721009875

15:06:17

XLON

7578

107.22

422513721009876

15:06:17

XLON

2617

107.22

422513721009877

15:06:17

XLON

933

107.22

422513721009878

15:06:17

XLON

3339

107.22

422513721009879

15:06:19

XLON

1742

107.20

422513721009916

15:06:19

XLON

2931

107.20

422513721009956

15:06:19

XLON

1009

107.20

422513721009957

15:06:19

XLON

5423

107.20

422513721010041

15:06:21

XLON

2072

107.22

422513721009910

15:07:23

XLON

331

107.18

422513721010053

15:07:23

XLON

283

107.18

422513721010051

15:07:23

XLON

3748

107.18

422513721010052

15:07:24

XLON

2200

107.18

422513721010054

15:07:24

XLON

1831

107.18

422513721010055

15:08:20

XLON

4531

107.18

422513721010207

15:08:20

XLON

2922

107.18

422513721010242

15:08:55

XLON

847

107.18

422513721010281

15:08:55

XLON

3435

107.18

422513721010282

15:10:12

XLON

1292

107.16

422513721010630

15:10:12

XLON

1655

107.16

422513721010631

15:10:12

XLON

4369

107.16

422513721010674

15:10:12

XLON

8881

107.16

422513721010716

15:10:47

XLON

3028

107.16

422513721010813

15:10:47

XLON

1235

107.16

422513721010814

15:10:47

XLON

4359

107.16

422513721010815

15:10:47

XLON

5021

107.16

422513721010816

15:10:51

XLON

4031

107.18

422513721010809

15:10:56

XLON

2030

107.16

422513721010937

15:10:56

XLON

1314

107.16

422513721010938

15:11:42

XLON

4544

107.16

422513721010989

15:13:04

XLON

3000

107.16

422513721011239

15:13:04

XLON

3052

107.16

422513721011240

15:13:04

XLON

2832

107.16

422513721011278

15:13:04

XLON

2776

107.16

422513721011279

15:13:19

XLON

1600

107.14

422513721011318

15:13:19

XLON

1711

107.14

422513721011319

15:13:19

XLON

625

107.14

422513721011320

15:13:19

XLON

942

107.14

422513721011330

15:13:19

XLON

3000

107.14

422513721011331

15:13:19

XLON

8934

107.14

422513721011332

15:13:24

XLON

868

107.16

422513721011377

15:13:24

XLON

2297

107.16

422513721011378

15:13:24

XLON

1711

107.16

422513721011379

15:13:25

XLON

2894

107.16

422513721011380

15:13:38

XLON

1114

107.14

422513721011396

15:13:38

XLON

3700

107.14

422513721011397

15:13:38

XLON

1616

107.12

422513721011524

15:14:34

XLON

4385

107.16

422513721011556

15:14:36

XLON

4518

107.14

422513721011613

15:14:36

XLON

1803

107.14

422513721011614

15:14:36

XLON

1872

107.14

422513721011619

15:14:36

XLON

4152

107.14

422513721011632

15:14:40

XLON

2156

107.16

422513721011597

15:14:40

XLON

1826

107.16

422513721011598

15:14:57

XLON

3851

107.14

422513721011639

15:15:04

XLON

3564

107.14

422513721011771

15:16:05

XLON

7263

107.14

422513721011800

15:16:05

XLON

5095

107.14

422513721011799

15:16:15

XLON

3000

107.14

422513721011801

15:16:15

XLON

2190

107.14

422513721011802

15:17:25

XLON

2000

107.14

422513721012009

15:17:25

XLON

10217

107.14

422513721012010

15:17:25

XLON

1998

107.14

422513721012011

15:17:29

XLON

2842

107.14

422513721012022

15:17:35

XLON

1159

107.14

422513721012033

15:17:35

XLON

1890

107.14

422513721012034

15:17:42

XLON

1097

107.14

422513721012045

15:17:42

XLON

1807

107.14

422513721012046

15:17:47

XLON

4285

107.12

422513721012120

15:17:50

XLON

952

107.14

422513721012107

15:17:51

XLON

5664

107.14

422513721012118

15:17:53

XLON

6285

107.14

422513721012150

15:17:53

XLON

2722

107.14

422513721012151

15:18:24

XLON

11913

107.14

422513721012345

15:18:37

XLON

2675

107.14

422513721012363

15:18:37

XLON

2263

107.14

422513721012364

15:18:45

XLON

2969

107.14

422513721012380

15:18:48

XLON

4518

107.12

422513721012469

15:19:10

XLON

961

107.12

422513721012474

15:19:10

XLON

2998

107.12

422513721012475

15:19:10

XLON

3347

107.12

422513721012476

15:19:13

XLON

3733

107.08

422513721012533

15:19:22

XLON

2855

107.06

422513721012583

15:19:30

XLON

2862

107.06

422513721012588

15:20:11

XLON

2916

106.98

422513721012770

15:20:17

XLON

1585

106.98

422513721012789

15:20:21

XLON

1

106.98

422513721012792

15:20:25

XLON

8257

106.98

422513721012822

15:20:25

XLON

3999

106.98

422513721012823

15:20:46

XLON

8347

106.98

422513721012836

15:20:56

XLON

2988

106.98

422513721012839

15:21:53

XLON

1818

106.98

422513721012957

15:21:53

XLON

2050

106.98

422513721012958

15:21:53

XLON

2984

106.98

422513721012959

15:21:53

XLON

2604

106.98

422513721012960

15:21:53

XLON

3493

106.98

422513721012961

15:22:00

XLON

3497

106.98

422513721012973

15:22:08

XLON

3025

106.98

422513721012980

15:22:16

XLON

2948

106.98

422513721013155

15:22:16

XLON

573

106.98

422513721013156

15:22:16

XLON

9591

106.98

422513721013157

15:22:38

XLON

744

106.98

422513721013172

15:22:38

XLON

9571

106.98

422513721013190

15:23:02

XLON

3000

106.98

422513721013193

15:23:02

XLON

404

106.98

422513721013194

15:23:04

XLON

7673

106.96

422513721013271

15:23:33

XLON

3000

106.98

422513721013248

15:23:33

XLON

1529

106.98

422513721013249

15:24:17

XLON

5220

107.00

422513721013374

15:24:17

XLON

2399

107.00

422513721013375

15:24:21

XLON

2718

107.00

422513721013381

15:24:21

XLON

174

107.00

422513721013382

15:24:28

XLON

2936

106.98

422513721013402

15:24:36

XLON

64

106.98

422513721013439

15:24:36

XLON

2930

106.98

422513721013440

15:24:44

XLON

2994

106.98

422513721013452

15:24:52

XLON

227

106.98

422513721013483

15:24:52

XLON

2767

106.98

422513721013484

15:24:58

XLON

2500

106.98

422513721013510

15:25:04

XLON

2526

106.98

422513721013534

15:25:11

XLON

2281

106.98

422513721013553

15:25:11

XLON

701

106.98

422513721013554

15:25:13

XLON

11903

106.98

422513721013668

15:25:59

XLON

3000

106.98

422513721013680

15:25:59

XLON

9800

106.98

422513721013681

15:26:05

XLON

4714

106.96

422513721013723

15:26:12

XLON

734

106.94

422513721013747

15:26:12

XLON

2496

106.94

422513721013748

15:26:32

XLON

1

106.94

422513721013798

15:26:57

XLON

3065

106.96

422513721013839

15:27:06

XLON

3086

106.96

422513721013856

15:27:14

XLON

2850

106.96

422513721013881

15:27:22

XLON

2851

106.96

422513721013886

15:27:29

XLON

4740

106.96

422513721013992

15:27:56

XLON

11721

106.96

422513721014080

15:27:56

XLON

1750

106.96

422513721014081

15:28:08

XLON

3100

106.96

422513721014083

15:28:08

XLON

3000

106.96

422513721014084

15:28:08

XLON

4109

106.96

422513721014085

15:28:08

XLON

1235

106.96

422513721014086

15:28:19

XLON

2950

106.90

422513721014164

15:28:30

XLON

2795

106.90

422513721014170

15:28:30

XLON

1121

106.90

422513721014171

15:28:56

XLON

1520

106.90

422513721014205

15:28:56

XLON

1232

106.90

422513721014206

15:29:19

XLON

3038

106.86

422513721014276

15:29:27

XLON

2852

106.86

422513721014313

15:29:29

XLON

3234

106.86

422513721014373

15:29:50

XLON

3000

106.86

422513721014376

15:29:50

XLON

2100

106.86

422513721014377

15:29:50

XLON

5448

106.86

422513721014378

15:29:50

XLON

3782

106.86

422513721014379

15:29:50

XLON

1821

106.86

422513721014380

15:29:55

XLON

3004

106.86

422513721014435

15:30:06

XLON

2700

106.86

422513721014437

15:30:06

XLON

839

106.86

422513721014438

15:30:36

XLON

3000

106.84

422513721014491

15:30:53

XLON

2916

106.84

422513721014534

15:31:00

XLON

3023

106.86

422513721014578

15:31:02

XLON

9445

106.84

422513721014595

15:31:06

XLON

3641

106.84

422513721014660

15:31:24

XLON

2820

106.84

422513721014665

15:31:24

XLON

452

106.84

422513721014666

15:31:51

XLON

2073

106.88

422513721014846

15:31:51

XLON

666

106.88

422513721014847

15:31:59

XLON

3056

106.88

422513721014866

15:32:07

XLON

3056

106.88

422513721014908

15:32:15

XLON

3057

106.88

422513721014919

15:32:23

XLON

3056

106.88

422513721014967

15:32:27

XLON

1321

106.90

422513721014985

15:32:27

XLON

4795

106.90

422513721014986

15:32:48

XLON

3243

106.94

422513721015103

15:32:55

XLON

2933

106.96

422513721015099

15:32:55

XLON

3000

106.94

422513721015104

15:32:55

XLON

1109

106.94

422513721015105

15:32:56

XLON

5531

106.92

422513721015140

15:33:07

XLON

4865

106.90

422513721015178

15:34:17

XLON

13551

106.90

422513721015317

15:34:22

XLON

6543

106.92

422513721015302

15:34:22

XLON

3000

106.92

422513721015303

15:34:22

XLON

1195

106.92

422513721015304

15:34:30

XLON

290

106.92

422513721015310

15:34:30

XLON

3000

106.92

422513721015311

15:34:36

XLON

1513

106.90

422513721015319

15:34:36

XLON

500

106.90

422513721015320

15:34:36

XLON

3000

106.90

422513721015321

15:34:36

XLON

3500

106.90

422513721015322

15:34:54

XLON

7952

106.84

422513721015492

15:35:16

XLON

3000

106.86

422513721015461

15:35:16

XLON

16

106.86

422513721015462

15:36:32

XLON

2836

106.84

422513721015781

15:38:32

XLON

3000

106.94

422513721016117

15:38:34

XLON

2000

106.96

422513721016127

15:38:34

XLON

1980

106.96

422513721016128

15:38:34

XLON

7578

106.96

422513721016129

15:38:34

XLON

2515

106.96

422513721016130

15:38:34

XLON

3998

106.96

422513721016131

15:38:34

XLON

7486

106.96

422513721016132

15:38:34

XLON

8596

106.96

422513721016133

15:38:34

XLON

4707

106.96

422513721016134

15:38:35

XLON

3000

106.94

422513721016141

15:38:35

XLON

3900

106.94

422513721016142

15:38:45

XLON

3000

106.94

422513721016173

15:38:45

XLON

1980

106.94

422513721016174

15:38:46

XLON

3000

106.94

422513721016178

15:38:46

XLON

1980

106.94

422513721016179

15:39:07

XLON

7552

106.96

422513721016214

15:39:08

XLON

12885

106.94

422513721016419

15:40:15

XLON

3000

106.96

422513721016396

15:40:28

XLON

500

106.94

422513721016429

15:40:28

XLON

3000

106.94

422513721016430

15:40:28

XLON

3752

106.94

422513721016431

15:40:28

XLON

8165

106.94

422513721016432

15:40:28

XLON

3100

106.92

422513721016471

15:40:29

XLON

77

106.94

422513721016435

15:40:35

XLON

3000

106.94

422513721016463

15:40:39

XLON

5030

106.94

422513721016464

15:40:50

XLON

10111

106.92

422513721016526

15:40:53

XLON

5470

106.94

422513721016506

15:41:00

XLON

3000

106.94

422513721016516

15:41:06

XLON

1629

106.90

422513721016567

15:41:06

XLON

724

106.90

422513721016568

15:41:06

XLON

750

106.90

422513721016569

15:42:21

XLON

10000

106.90

422513721016770

15:42:21

XLON

3000

106.90

422513721016771

15:42:22

XLON

12341

106.88

422513721016781

15:42:26

XLON

222

106.88

422513721016802

15:42:26

XLON

3344

106.88

422513721016803

15:42:58

XLON

8009

106.88

422513721016931

15:43:33

XLON

1344

106.90

422513721016937

15:43:33

XLON

2273

106.90

422513721016938

15:43:33

XLON

3000

106.90

422513721016939

15:43:33

XLON

2461

106.90

422513721016940

15:43:35

XLON

3368

106.88

422513721016974

15:43:47

XLON

4073

106.88

422513721017037

15:44:00

XLON

4665

106.88

422513721017039

15:44:02

XLON

3394

106.86

422513721017292

15:44:35

XLON

3000

106.88

422513721017105

15:44:35

XLON

3

106.88

422513721017106

15:44:47

XLON

2854

106.88

422513721017121

15:44:55

XLON

2743

106.88

422513721017156

15:45:03

XLON

2841

106.88

422513721017228

15:45:11

XLON

1408

106.88

422513721017249

15:45:11

XLON

434

106.88

422513721017250

15:45:11

XLON

1037

106.88

422513721017251

15:45:16

XLON

3032

106.88

422513721017283

15:45:35

XLON

2836

106.86

422513721017408

15:45:43

XLON

2093

106.84

422513721017422

15:45:47

XLON

1711

106.84

422513721017423

15:45:47

XLON

1049

106.84

422513721017424

15:45:55

XLON

2879

106.84

422513721017455

15:46:04

XLON

3019

106.84

422513721017486

15:46:12

XLON

1651

106.84

422513721017522

15:46:12

XLON

1228

106.84

422513721017523

15:46:20

XLON

2879

106.84

422513721017533

15:46:28

XLON

2879

106.84

422513721017538

15:46:35

XLON

1409

106.84

422513721017539

15:46:35

XLON

3000

106.84

422513721017540

15:46:35

XLON

1811

106.84

422513721017541

15:46:53

XLON

7720

106.82

422513721017652

15:46:53

XLON

5450

106.82

422513721017653

15:47:30

XLON

3956

106.82

422513721017655

15:47:30

XLON

4079

106.82

422513721017656

15:47:32

XLON

6723

106.80

422513721017742

15:48:02

XLON

3385

106.82

422513721017738

15:48:32

XLON

5714

106.78

422513721017794

15:48:32

XLON

71

106.78

422513721017795

15:48:37

XLON

7192

106.74

422513721017817

15:49:39

XLON

5087

106.76

422513721017996

15:49:39

XLON

9596

106.76

422513721017997

15:49:39

XLON

740

106.76

422513721017998

15:49:41

XLON

4621

106.78

422513721018030

15:49:41

XLON

2822

106.76

422513721018032

15:49:47

XLON

1968

106.76

422513721018169

15:49:47

XLON

5598

106.76

422513721018170

15:50:30

XLON

3000

106.76

422513721018176

15:50:30

XLON

1319

106.76

422513721018177

15:50:30

XLON

2981

106.76

422513721018178

15:50:30

XLON

4240

106.76

422513721018179

15:50:30

XLON

807

106.76

422513721018180

15:50:30

XLON

154

106.76

422513721018181

15:50:30

XLON

7300

106.74

422513721018282

15:51:00

XLON

2

106.76

422513721018266

15:51:00

XLON

2495

106.76

422513721018267

15:51:00

XLON

579

106.76

422513721018268

15:51:08

XLON

2526

106.76

422513721018278

15:52:06

XLON

4527

106.78

422513721018422

15:52:06

XLON

3000

106.78

422513721018423

15:52:06

XLON

1520

106.78

422513721018424

15:52:27

XLON

2097

106.78

422513721018451

15:52:27

XLON

7167

106.78

422513721018452

15:52:27

XLON

1946

106.78

422513721018453

15:53:03

XLON

2159

106.78

422513721018551

15:53:03

XLON

1591

106.78

422513721018552

15:53:03

XLON

2895

106.78

422513721018553

15:53:04

XLON

6645

106.78

422513721018555

15:53:04

XLON

3000

106.78

422513721018556

15:53:43

XLON

8479

106.78

422513721018634

15:53:43

XLON

806

106.78

422513721018635

15:53:50

XLON

3000

106.78

422513721018639

15:53:50

XLON

6967

106.78

422513721018640

15:53:51

XLON

3000

106.78

422513721018643

15:53:51

XLON

4497

106.78

422513721018644

15:53:51

XLON

1520

106.78

422513721018645

15:53:58

XLON

6043

106.78

422513721018662

15:53:58

XLON

3000

106.78

422513721018663

15:54:00

XLON

7154

106.78

422513721018665

15:54:00

XLON

4984

106.76

422513721018732

15:54:14

XLON

9356

106.76

422513721018825

15:54:31

XLON

2500

106.76

422513721018826

15:54:31

XLON

3000

106.76

422513721018827

15:54:31

XLON

2206

106.76

422513721018828

15:54:41

XLON

1045

106.74

422513721018865

15:55:52

XLON

3000

106.78

422513721019115

15:55:56

XLON

3000

106.78

422513721019132

15:55:58

XLON

10264

106.76

422513721019160

15:57:44

XLON

3000

106.78

422513721019375

15:57:44

XLON

2811

106.78

422513721019376

15:57:44

XLON

3000

106.78

422513721019377

15:57:45

XLON

3000

106.78

422513721019381

15:57:45

XLON

1291

106.78

422513721019382

15:57:45

XLON

3000

106.78

422513721019383

15:57:45

XLON

1520

106.78

422513721019384

15:57:46

XLON

3000

106.78

422513721019385

15:57:46

XLON

3243

106.78

422513721019386

15:57:46

XLON

3000

106.78

422513721019389

15:57:46

XLON

6243

106.78

422513721019390

15:57:47

XLON

3000

106.78

422513721019391

15:57:47

XLON

2144

106.78

422513721019392

15:57:47

XLON

3000

106.78

422513721019393

15:57:47

XLON

1520

106.78

422513721019394

15:57:52

XLON

3000

106.78

422513721019400

15:57:58

XLON

34

106.78

422513721019424

 

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
 
 
POSFSSFWDEFSEIF
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