Source - LSE Regulatory
RNS Number : 5635R
Vodafone Group Plc
05 November 2021
 

5 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:

5 November 2021

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

5,707,176

Highest price paid per share (pence):

112.38

Lowest price paid per share (pence):

110.54

Volume weighted average price paid per share (pence):

111.58


Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,436,084,765 of its ordinary shares in treasury and has 27,381,543,103 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 5 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 5 November 2021 is set out below. 

Schedule of purchases - aggregate information

Trading venue

Volume weighted average price (pence per share)

Aggregated volume

XLON

111.58

5,707,176

 

Schedule of purchases - individual transactions

Transaction Time

Trading Venue

Number of Shares

Price Per Share (GBP)

Transaction Reference Number

08:50:23

XLON

5903

111.52

423750671541842

08:51:27

XLON

5408

111.54

423750671541894

08:51:28

XLON

3000

111.54

423750671541908

08:51:29

XLON

3830

111.58

423750671541912

08:51:40

XLON

4339

111.60

423750671541937

08:51:41

XLON

2863

111.60

423750671541938

08:52:00

XLON

509

111.60

423750671542000

08:52:00

XLON

2324

111.60

423750671542001

08:52:19

XLON

1149

111.60

423750671542035

08:52:19

XLON

1

111.60

423750671542036

08:52:19

XLON

1683

111.60

423750671542037

08:52:43

XLON

532

111.60

423750671542067

08:52:43

XLON

2300

111.60

423750671542068

08:52:43

XLON

833

111.60

423750671542069

08:52:47

XLON

184

111.54

423750671542077

08:52:47

XLON

7326

111.54

423750671542078

08:53:34

XLON

187

111.40

423750671542197

08:53:34

XLON

445

111.40

423750671542198

08:53:34

XLON

2167

111.40

423750671542199

08:53:34

XLON

466

111.40

423750671542200

08:53:34

XLON

3000

111.46

423750671542191

08:53:34

XLON

308

111.46

423750671542192

08:53:34

XLON

398

111.46

423750671542193

08:53:34

XLON

2907

111.44

423750671542189

08:54:25

XLON

9425

111.46

423750671542391

08:54:25

XLON

1796

111.46

423750671542392

08:54:54

XLON

3206

111.50

423750671542445

08:55:32

XLON

6381

111.56

423750671542518

08:56:19

XLON

2400

111.48

423750671542611

08:56:19

XLON

2007

111.48

423750671542612

08:56:34

XLON

8741

111.46

423750671542632

08:56:57

XLON

3000

111.42

423750671542654

08:56:57

XLON

1742

111.42

423750671542655

08:56:57

XLON

6650

111.42

423750671542653

08:58:41

XLON

10460

111.32

423750671542856

08:58:41

XLON

3000

111.32

423750671542860

08:58:41

XLON

7630

111.32

423750671542861

08:59:07

XLON

8527

111.32

423750671542877

09:00:27

XLON

2911

111.46

423750671543047

09:00:32

XLON

2992

111.46

423750671543056

09:00:37

XLON

945

111.46

423750671543059

09:00:37

XLON

1773

111.46

423750671543060

09:00:37

XLON

325

111.46

423750671543061

09:02:00

XLON

40

111.56

423750671543164

09:02:08

XLON

12481

111.54

423750671543184

09:03:25

XLON

8109

111.58

423750671543319

09:03:49

XLON

2

111.60

423750671543351

09:03:51

XLON

5217

111.58

423750671543359

09:03:51

XLON

8568

111.58

423750671543360

09:04:22

XLON

3826

111.52

423750671543396

09:04:22

XLON

3000

111.52

423750671543407

09:04:22

XLON

1200

111.52

423750671543408

09:04:22

XLON

85

111.52

423750671543409

09:06:12

XLON

2070

111.56

423750671543571

09:06:12

XLON

2

111.56

423750671543572

09:06:12

XLON

1545

111.56

423750671543573

09:06:12

XLON

373

111.56

423750671543574

09:06:36

XLON

3000

111.50

423750671543616

09:06:40

XLON

3757

111.48

423750671543624

09:06:41

XLON

4007

111.48

423750671543626

09:06:44

XLON

2

111.48

423750671543641

09:06:56

XLON

3

111.48

423750671543672

09:08:12

XLON

3666

111.54

423750671543775

09:08:12

XLON

3000

111.54

423750671543776

09:08:12

XLON

6197

111.54

423750671543777

09:08:19

XLON

2895

111.54

423750671543781

09:08:30

XLON

3732

111.54

423750671543797

09:08:40

XLON

4605

111.58

423750671543839

09:08:41

XLON

911

111.58

423750671543846

09:08:41

XLON

3000

111.58

423750671543847

09:08:41

XLON

765

111.58

423750671543848

09:08:41

XLON

625

111.58

423750671543849

09:08:41

XLON

3000

111.58

423750671543850

09:08:41

XLON

1249

111.58

423750671543851

09:10:05

XLON

4216

111.54

423750671543993

09:10:05

XLON

8303

111.54

423750671543994

09:10:06

XLON

3400

111.54

423750671544003

09:10:06

XLON

137

111.54

423750671544004

09:10:15

XLON

11386

111.58

423750671544039

09:10:24

XLON

2

111.64

423750671544047

09:10:32

XLON

3000

111.72

423750671544053

09:10:36

XLON

3000

111.72

423750671544055

09:10:41

XLON

3000

111.72

423750671544071

09:10:41

XLON

1980

111.72

423750671544072

09:10:41

XLON

2200

111.72

423750671544073

09:10:53

XLON

3423

111.68

423750671544090

09:10:53

XLON

3000

111.68

423750671544093

09:10:53

XLON

3000

111.68

423750671544094

09:10:53

XLON

2498

111.68

423750671544095

09:10:53

XLON

3530

111.68

423750671544096

09:11:03

XLON

5145

111.66

423750671544100

09:11:03

XLON

1200

111.66

423750671544110

09:11:03

XLON

2197

111.66

423750671544111

09:12:38

XLON

2847

111.60

423750671544284

09:13:19

XLON

10654

111.58

423750671544341

09:13:40

XLON

465

111.56

423750671544389

09:13:40

XLON

2323

111.56

423750671544390

09:14:42

XLON

3000

111.56

423750671544504

09:14:42

XLON

244

111.58

423750671544505

09:14:42

XLON

1844

111.58

423750671544506

09:14:42

XLON

11028

111.56

423750671544501

09:14:58

XLON

4656

111.52

423750671544523

09:16:43

XLON

5406

111.32

423750671544715

09:19:32

XLON

3000

111.38

423750671544953

09:19:47

XLON

11913

111.34

423750671544989

09:20:43

XLON

748

111.20

423750671545127

09:20:43

XLON

2246

111.20

423750671545128

09:20:58

XLON

3000

111.16

423750671545174

09:21:52

XLON

3000

111.18

423750671545290

09:21:56

XLON

3000

111.20

423750671545300

09:21:57

XLON

3781

111.20

423750671545301

09:22:17

XLON

13398

111.18

423750671545337

09:22:17

XLON

5511

111.18

423750671545338

09:22:17

XLON

618

111.20

423750671545339

09:24:19

XLON

3000

111.12

423750671545516

09:24:19

XLON

1120

111.14

423750671545517

09:24:19

XLON

10722

111.14

423750671545513

09:24:28

XLON

3000

111.08

423750671545570

09:24:28

XLON

1543

111.08

423750671545571

09:24:28

XLON

1124

111.10

423750671545572

09:25:00

XLON

8791

111.10

423750671545631

09:26:15

XLON

6176

111.20

423750671545821

09:26:48

XLON

3146

111.20

423750671545863

09:28:35

XLON

9393

111.20

423750671546134

09:29:34

XLON

4600

111.28

423750671546282

09:29:34

XLON

9171

111.28

423750671546283

09:29:34

XLON

3000

111.28

423750671546285

09:29:34

XLON

3784

111.28

423750671546286

09:31:36

XLON

2400

111.42

423750671546516

09:31:36

XLON

3226

111.42

423750671546517

09:31:36

XLON

3594

111.42

423750671546518

09:31:37

XLON

3000

111.38

423750671546524

09:32:10

XLON

3399

111.30

423750671546575

09:32:31

XLON

3200

111.24

423750671546590

09:32:31

XLON

3000

111.24

423750671546591

09:32:31

XLON

1543

111.24

423750671546592

09:32:44

XLON

3000

111.24

423750671546614

09:33:46

XLON

3000

111.24

423750671546691

09:33:46

XLON

1630

111.24

423750671546692

09:34:49

XLON

5873

111.18

423750671546761

09:35:01

XLON

6002

111.20

423750671546805

09:36:25

XLON

4041

111.22

423750671546932

09:37:14

XLON

3216

111.18

423750671546991

09:39:19

XLON

3826

111.20

423750671547153

09:41:04

XLON

3931

111.22

423750671547270

09:41:04

XLON

1604

111.22

423750671547272

09:41:04

XLON

1369

111.22

423750671547273

09:45:05

XLON

12645

111.08

423750671547652

09:45:05

XLON

3000

111.06

423750671547654

09:45:05

XLON

2386

111.08

423750671547655

09:46:54

XLON

2095

111.08

423750671547789

09:46:54

XLON

3000

111.08

423750671547790

09:47:18

XLON

3000

111.08

423750671547870

09:47:32

XLON

13110

111.04

423750671547882

09:48:13

XLON

2855

111.02

423750671547969

09:48:13

XLON

2437

111.02

423750671547970

09:50:15

XLON

3487

110.96

423750671548108

09:52:31

XLON

323

110.98

423750671548314

09:52:31

XLON

3211

110.98

423750671548315

09:53:53

XLON

3000

110.94

423750671548424

09:53:54

XLON

3000

110.94

423750671548425

09:53:54

XLON

93

110.94

423750671548426

09:56:31

XLON

3000

110.98

423750671548652

09:56:31

XLON

5507

110.98

423750671548653

09:56:42

XLON

3000

110.98

423750671548659

09:56:42

XLON

2

110.98

423750671548660

09:56:57

XLON

3160

110.98

423750671548679

09:57:30

XLON

1857

110.98

423750671548732

09:58:53

XLON

3000

111.02

423750671548809

09:58:53

XLON

5026

111.04

423750671548810

09:58:53

XLON

5979

111.04

423750671548811

09:58:54

XLON

389

111.04

423750671548812

09:58:54

XLON

3000

111.04

423750671548813

09:59:30

XLON

12428

111.04

423750671548857

10:00:00

XLON

3023

111.00

423750671548898

10:00:00

XLON

1410

111.00

423750671548899

10:00:00

XLON

898

111.00

423750671548900

10:00:33

XLON

3926

110.98

423750671548965

10:00:39

XLON

1421

110.98

423750671548981

10:01:01

XLON

4790

110.94

423750671549006

10:01:31

XLON

7805

111.02

423750671549047

10:02:12

XLON

3317

111.00

423750671549165

10:02:12

XLON

3000

111.00

423750671549173

10:02:12

XLON

2145

111.00

423750671549174

10:02:49

XLON

3543

110.92

423750671549259

10:03:55

XLON

3196

110.92

423750671549325

10:04:13

XLON

9014

110.88

423750671549370

10:06:00

XLON

3000

110.86

423750671549559

10:06:10

XLON

12225

110.84

423750671549592

10:06:10

XLON

3000

110.84

423750671549593

10:06:10

XLON

1515

110.84

423750671549594

10:09:17

XLON

457

110.80

423750671549924

10:09:17

XLON

3352

110.80

423750671549925

10:10:30

XLON

2872

110.84

423750671550014

10:10:30

XLON

4555

110.84

423750671550015

10:10:30

XLON

2700

110.82

423750671550017

10:10:30

XLON

172

110.82

423750671550018

10:14:20

XLON

6991

110.80

423750671550302

10:14:20

XLON

3000

110.80

423750671550310

10:14:20

XLON

1146

110.80

423750671550311

10:14:24

XLON

3182

110.78

423750671550317

10:14:48

XLON

3604

110.76

423750671550349

10:14:57

XLON

2856

110.74

423750671550371

10:15:22

XLON

1748

110.72

423750671550420

10:15:22

XLON

3412

110.72

423750671550421

10:18:39

XLON

3400

110.82

423750671550700

10:18:39

XLON

3000

110.82

423750671550701

10:18:47

XLON

12996

110.80

423750671550707

10:18:47

XLON

3000

110.80

423750671550711

10:18:47

XLON

8206

110.80

423750671550712

10:19:31

XLON

3000

110.86

423750671550776

10:19:31

XLON

3233

110.88

423750671550777

10:19:33

XLON

817

110.96

423750671550814

10:19:33

XLON

2319

110.96

423750671550815

10:19:33

XLON

934

111.00

423750671550826

10:19:34

XLON

3354

111.00

423750671550832

10:19:34

XLON

966

111.00

423750671550833

10:19:38

XLON

3000

111.00

423750671550835

10:19:38

XLON

925

111.00

423750671550836

10:19:55

XLON

2064

110.96

423750671550853

10:19:55

XLON

2760

110.96

423750671550854

10:19:56

XLON

1155

111.00

423750671550862

10:19:57

XLON

3220

111.00

423750671550863

10:19:57

XLON

2125

111.00

423750671550864

10:20:14

XLON

8529

110.98

423750671550880

10:20:14

XLON

1519

110.98

423750671550881

10:20:14

XLON

3499

110.98

423750671550882

10:20:14

XLON

3000

110.98

423750671550884

10:20:14

XLON

4203

111.00

423750671550885

10:20:14

XLON

3000

111.00

423750671550886

10:20:14

XLON

3046

111.00

423750671550887

10:20:54

XLON

440

110.98

423750671550915

10:20:54

XLON

3000

110.98

423750671550916

10:21:16

XLON

13107

110.96

423750671551004

10:21:16

XLON

3000

110.96

423750671551013

10:21:16

XLON

121

110.96

423750671551014

10:21:21

XLON

3776

110.96

423750671551024

10:24:05

XLON

3153

110.96

423750671551222

10:24:05

XLON

1990

110.96

423750671551223

10:29:13

XLON

3686

110.92

423750671551954

10:29:13

XLON

4985

110.92

423750671551949

10:29:13

XLON

7774

110.92

423750671551950

10:29:13

XLON

1500

110.92

423750671551951

10:29:42

XLON

3000

110.92

423750671552029

10:29:42

XLON

1226

110.92

423750671552030

10:30:12

XLON

1367

110.92

423750671552118

10:30:12

XLON

1425

110.92

423750671552119

10:30:15

XLON

1575

110.92

423750671552131

10:30:15

XLON

716

110.92

423750671552132

10:30:15

XLON

618

110.92

423750671552133

10:30:32

XLON

3599

110.88

423750671552176

10:30:32

XLON

3057

110.86

423750671552181

10:30:49

XLON

5579

110.84

423750671552232

10:30:49

XLON

3000

110.84

423750671552233

10:30:49

XLON

608

110.84

423750671552234

10:32:18

XLON

281

111.06

423750671552501

10:32:18

XLON

1193

111.06

423750671552502

10:32:18

XLON

3000

111.02

423750671552506

10:32:18

XLON

2740

111.02

423750671552507

10:32:18

XLON

3439

111.02

423750671552508

10:32:19

XLON

3000

111.02

423750671552510

10:32:19

XLON

2717

111.02

423750671552511

10:32:20

XLON

4941

111.02

423750671552515

10:32:20

XLON

5945

111.02

423750671552516

10:32:20

XLON

2567

111.02

423750671552517

10:32:20

XLON

2400

111.02

423750671552518

10:32:28

XLON

3000

111.06

423750671552555

10:32:30

XLON

1752

111.02

423750671552569

10:32:30

XLON

5635

111.02

423750671552570

10:32:30

XLON

3695

111.02

423750671552572

10:32:32

XLON

3400

111.02

423750671552583

10:33:20

XLON

2794

111.06

423750671552777

10:33:57

XLON

3000

111.10

423750671552866

10:34:04

XLON

7110

111.10

423750671552897

10:34:30

XLON

3400

111.10

423750671552990

10:36:20

XLON

4713

111.08

423750671553377

10:36:21

XLON

3000

111.08

423750671553378

10:36:38

XLON

8989

111.16

423750671553484

10:36:38

XLON

13458

111.18

423750671553487

10:36:38

XLON

140

111.20

423750671553488

10:36:39

XLON

4870

111.20

423750671553497

10:36:39

XLON

3000

111.20

423750671553498

10:36:39

XLON

4723

111.20

423750671553499

10:36:40

XLON

5403

111.16

423750671553505

10:36:52

XLON

1202

111.30

423750671553579

10:36:52

XLON

3000

111.30

423750671553580

10:36:53

XLON

3000

111.30

423750671553583

10:36:57

XLON

3000

111.30

423750671553589

10:37:00

XLON

3000

111.30

423750671553597

10:38:16

XLON

8071

111.28

423750671553796

10:38:50

XLON

1803

111.34

423750671553850

10:39:28

XLON

13396

111.32

423750671553913

10:40:02

XLON

1450

111.36

423750671553995

10:40:02

XLON

978

111.36

423750671553996

10:40:02

XLON

9974

111.36

423750671553997

10:40:02

XLON

145

111.36

423750671553998

10:40:02

XLON

3000

111.36

423750671554000

10:40:28

XLON

8464

111.36

423750671554030

10:41:28

XLON

3784

111.28

423750671554092

10:41:28

XLON

587

111.28

423750671554093

10:43:50

XLON

4343

111.36

423750671554329

10:43:50

XLON

2900

111.36

423750671554333

10:43:50

XLON

1425

111.36

423750671554334

10:44:44

XLON

3966

111.38

423750671554455

10:44:50

XLON

4257

111.38

423750671554470

10:44:56

XLON

9047

111.38

423750671554514

10:45:15

XLON

2974

111.40

423750671554563

10:45:20

XLON

12185

111.36

423750671554585

10:45:22

XLON

1557

111.36

423750671554586

10:45:45

XLON

4453

111.30

423750671554666

10:45:51

XLON

8412

111.30

423750671554686

10:45:57

XLON

5696

111.30

423750671554692

10:46:03

XLON

5000

111.30

423750671554705

10:46:09

XLON

4476

111.30

423750671554716

10:46:21

XLON

3256

111.32

423750671554741

10:46:33

XLON

13626

111.28

423750671554764

10:46:45

XLON

8067

111.28

423750671554780

10:47:14

XLON

3259

111.20

423750671554852

10:47:26

XLON

12475

111.24

423750671554866

10:47:32

XLON

12324

111.22

423750671554878

10:47:35

XLON

3000

111.24

423750671554884

10:47:40

XLON

5819

111.22

423750671554902

10:47:46

XLON

5649

111.22

423750671554909

10:48:07

XLON

12687

111.18

423750671554954

10:48:07

XLON

3000

111.18

423750671554955

10:49:04

XLON

3335

111.16

423750671555064

10:49:04

XLON

2592

111.16

423750671555065

10:50:02

XLON

3192

111.14

423750671555160

10:51:59

XLON

4231

111.04

423750671555364

10:54:03

XLON

1543

111.12

423750671555729

10:54:03

XLON

3000

111.12

423750671555730

10:55:39

XLON

9135

111.18

423750671555984

10:55:39

XLON

4664

111.14

423750671555986

10:58:27

XLON

4492

111.06

423750671556407

10:58:27

XLON

3000

111.06

423750671556408

10:58:27

XLON

1018

111.06

423750671556409

11:00:04

XLON

2859

111.04

423750671556648

11:00:04

XLON

5311

111.04

423750671556645

11:01:01

XLON

10558

111.08

423750671556800

11:03:02

XLON

3000

111.24

423750671557181

11:03:02

XLON

1236

111.24

423750671557182

11:03:02

XLON

3000

111.20

423750671557186

11:03:53

XLON

8506

111.20

423750671557325

11:03:56

XLON

9299

111.20

423750671557337

11:04:03

XLON

4564

111.20

423750671557351

11:05:00

XLON

9610

111.24

423750671557457

11:07:16

XLON

11756

111.28

423750671557768

11:07:28

XLON

3330

111.30

423750671557825

11:09:12

XLON

3180

111.36

423750671558113

11:09:12

XLON

3400

111.32

423750671558118

11:09:12

XLON

1197

111.32

423750671558119

11:09:51

XLON

3000

111.24

423750671558234

11:09:54

XLON

1689

111.24

423750671558255

11:10:10

XLON

1257

111.24

423750671558332

11:10:10

XLON

1486

111.24

423750671558333

11:10:10

XLON

536

111.24

423750671558334

11:10:10

XLON

3000

111.24

423750671558336

11:10:10

XLON

3158

111.24

423750671558337

11:10:10

XLON

2503

111.24

423750671558338

11:10:51

XLON

4778

111.24

423750671558454

11:12:25

XLON

3000

111.26

423750671558653

11:12:59

XLON

3261

111.24

423750671558742

11:12:59

XLON

1704

111.24

423750671558743

11:12:59

XLON

6170

111.24

423750671558744

11:12:59

XLON

1661

111.24

423750671558745

11:13:00

XLON

4721

111.24

423750671558748

11:13:29

XLON

4782

111.20

423750671558796

11:13:49

XLON

3515

111.20

423750671558841

11:14:01

XLON

3000

111.14

423750671558878

11:14:01

XLON

599

111.14

423750671558879

11:14:06

XLON

4000

111.10

423750671558907

11:17:52

XLON

6146

111.02

423750671559501

11:18:58

XLON

7373

111.06

423750671559628

11:21:00

XLON

958

111.14

423750671559960

11:21:00

XLON

1345

111.14

423750671559961

11:21:00

XLON

927

111.14

423750671559962

11:22:02

XLON

4216

111.16

423750671560092

11:24:25

XLON

5703

111.08

423750671560331

11:26:11

XLON

3641

111.10

423750671560461

11:26:23

XLON

3645

111.08

423750671560504

11:27:53

XLON

3000

111.04

423750671560673

11:27:53

XLON

70

111.04

423750671560674

11:28:46

XLON

2675

111.00

423750671560789

11:29:24

XLON

1956

111.00

423750671560868

11:29:24

XLON

3000

111.00

423750671560869

11:29:24

XLON

432

111.00

423750671560870

11:30:11

XLON

3476

110.94

423750671561071

11:30:13

XLON

2243

110.92

423750671561074

11:30:48

XLON

6744

110.96

423750671561171

11:31:28

XLON

5989

110.96

423750671561280

11:32:59

XLON

3437

110.94

423750671561526

11:33:38

XLON

3053

110.92

423750671561572

11:34:30

XLON

7700

110.90

423750671561698

11:35:50

XLON

2209

110.98

423750671561863

11:35:50

XLON

1093

110.98

423750671561864

11:35:51

XLON

7465

110.96

423750671561868

11:35:51

XLON

3346

110.96

423750671561869

11:35:51

XLON

2236

110.96

423750671561870

11:36:19

XLON

12783

110.98

423750671561947

11:36:19

XLON

1369

110.98

423750671561954

11:36:19

XLON

3000

110.98

423750671561955

11:39:35

XLON

3000

111.36

423750671562521

11:39:35

XLON

5730

111.36

423750671562522

11:39:37

XLON

3000

111.36

423750671562533

11:39:37

XLON

3000

111.36

423750671562535

11:39:37

XLON

474

111.36

423750671562536

11:40:22

XLON

4437

111.46

423750671562738

11:40:25

XLON

4034

111.46

423750671562745

11:40:30

XLON

2706

111.46

423750671562749

11:40:35

XLON

2816

111.46

423750671562754

11:40:40

XLON

1095

111.46

423750671562756

11:40:45

XLON

699

111.46

423750671562762

11:40:51

XLON

2675

111.46

423750671562786

11:40:51

XLON

3000

111.46

423750671562790

11:40:51

XLON

4316

111.46

423750671562791

11:40:54

XLON

3000

111.46

423750671562793

11:40:54

XLON

6407

111.46

423750671562794

11:40:54

XLON

3408

111.46

423750671562795

11:41:08

XLON

1538

111.44

423750671562861

11:41:11

XLON

3000

111.44

423750671562896

11:41:34

XLON

3000

111.44

423750671562916

11:41:51

XLON

3000

111.44

423750671562954

11:41:51

XLON

2199

111.44

423750671562955

11:42:10

XLON

7297

111.44

423750671563002

11:42:10

XLON

3000

111.44

423750671563009

11:42:10

XLON

3276

111.44

423750671563010

11:42:11

XLON

2178

111.44

423750671563013

11:43:10

XLON

9248

111.46

423750671563103

11:43:10

XLON

304

111.48

423750671563107

11:43:10

XLON

3158

111.48

423750671563108

11:43:10

XLON

2487

111.48

423750671563109

11:44:34

XLON

2620

111.52

423750671563300

11:44:47

XLON

2585

111.50

423750671563338

11:45:37

XLON

4742

111.50

423750671563601

11:45:37

XLON

13028

111.52

423750671563592

11:46:52

XLON

5165

111.52

423750671563801

11:47:04

XLON

3400

111.56

423750671563869

11:47:09

XLON

5341

111.56

423750671563871

11:48:20

XLON

4863

111.58

423750671564069

11:48:20

XLON

7856

111.58

423750671564070

11:48:20

XLON

717

111.58

423750671564071

11:48:21

XLON

4863

111.56

423750671564075

11:48:21

XLON

3964

111.56

423750671564076

11:49:40

XLON

1543

111.50

423750671564290

11:49:40

XLON

3000

111.50

423750671564291

11:50:02

XLON

3000

111.50

423750671564330

11:50:07

XLON

3000

111.50

423750671564338

11:50:07

XLON

588

111.50

423750671564339

11:50:11

XLON

2945

111.48

423750671564340

11:50:11

XLON

9551

111.48

423750671564341

11:51:34

XLON

5631

111.48

423750671564530

11:51:34

XLON

3000

111.48

423750671564531

11:51:51

XLON

1545

111.46

423750671564595

11:51:51

XLON

3000

111.46

423750671564596

11:51:56

XLON

3176

111.46

423750671564606

11:52:02

XLON

4539

111.48

423750671564617

11:52:05

XLON

12446

111.46

423750671564628

11:54:06

XLON

13415

111.50

423750671565035

11:54:10

XLON

3000

111.46

423750671565051

11:55:39

XLON

5524

111.46

423750671565333

11:55:39

XLON

7044

111.46

423750671565334

11:56:16

XLON

13211

111.44

423750671565399

11:57:05

XLON

12406

111.40

423750671565469

11:57:14

XLON

2258

111.42

423750671565510

11:57:14

XLON

2138

111.42

423750671565511

11:57:41

XLON

7326

111.40

423750671565590

11:57:41

XLON

3000

111.44

423750671565596

11:57:41

XLON

506

111.44

423750671565597

11:58:19

XLON

3764

111.44

423750671565646

11:59:02

XLON

568

111.44

423750671565744

11:59:02

XLON

12690

111.44

423750671565745

11:59:03

XLON

6067

111.48

423750671565763

11:59:03

XLON

6067

111.48

423750671565765

11:59:03

XLON

2723

111.48

423750671565766

11:59:09

XLON

4160

111.48

423750671565788

11:59:13

XLON

3000

111.48

423750671565803

11:59:22

XLON

13141

111.48

423750671565821

11:59:40

XLON

4027

111.46

423750671565850

12:00:43

XLON

4787

111.40

423750671566131

12:00:43

XLON

4221

111.40

423750671566132

12:00:43

XLON

4787

111.40

423750671566133

12:02:47

XLON

1231

111.40

423750671566445

12:02:47

XLON

2524

111.40

423750671566446

12:03:23

XLON

5679

111.38

423750671566493

12:03:23

XLON

1442

111.38

423750671566495

12:04:43

XLON

3987

111.38

423750671566702

12:05:36

XLON

5629

111.40

423750671566797

12:05:36

XLON

3071

111.38

423750671566799

12:08:40

XLON

6696

111.42

423750671567192

12:09:53

XLON

3476

111.40

423750671567318

12:12:15

XLON

3533

111.40

423750671567595

12:12:49

XLON

3220

111.38

423750671567687

12:12:51

XLON

3220

111.38

423750671567689

12:14:22

XLON

929

111.42

423750671567849

12:14:43

XLON

972

111.50

423750671567869

12:14:53

XLON

4641

111.54

423750671567883

12:15:04

XLON

10952

111.52

423750671567908

12:15:04

XLON

3000

111.52

423750671567911

12:15:04

XLON

3314

111.52

423750671567912

12:15:04

XLON

1462

111.52

423750671567913

12:17:27

XLON

11951

111.62

423750671568102

12:19:02

XLON

4256

111.60

423750671568196

12:19:02

XLON

481

111.60

423750671568197

12:19:02

XLON

1538

111.60

423750671568204

12:19:02

XLON

2718

111.60

423750671568205

12:19:23

XLON

2194

111.60

423750671568244

12:19:23

XLON

3503

111.60

423750671568245

12:19:55

XLON

12923

111.52

423750671568298

12:23:40

XLON

3400

111.56

423750671568784

12:23:40

XLON

707

111.56

423750671568785

12:23:40

XLON

1041

111.56

423750671568786

12:23:40

XLON

3226

111.54

423750671568781

12:23:40

XLON

10328

111.54

423750671568782

12:25:44

XLON

3815

111.48

423750671569070

12:25:44

XLON

52

111.48

423750671569071

12:26:53

XLON

5112

111.48

423750671569235

12:28:52

XLON

38

111.50

423750671569519

12:28:57

XLON

343

111.50

423750671569541

12:28:57

XLON

4095

111.50

423750671569542

12:29:31

XLON

13547

111.54

423750671569626

12:29:31

XLON

3000

111.54

423750671569633

12:29:31

XLON

1078

111.54

423750671569634

12:29:36

XLON

6842

111.52

423750671569636

12:29:39

XLON

4210

111.50

423750671569641

12:29:39

XLON

20

111.50

423750671569642

12:30:18

XLON

2889

111.48

423750671569744

12:30:18

XLON

4283

111.46

423750671569749

12:31:46

XLON

5677

111.54

423750671570012

12:34:44

XLON

13411

111.62

423750671570387

12:34:46

XLON

3613

111.60

423750671570401

12:36:46

XLON

500

111.62

423750671570622

12:36:46

XLON

10697

111.62

423750671570623

12:36:46

XLON

500

111.62

423750671570624

12:37:15

XLON

4161

111.62

423750671570686

12:37:50

XLON

2824

111.62

423750671570771

12:37:54

XLON

2944

111.60

423750671570780

12:38:18

XLON

10633

111.58

423750671570833

12:38:18

XLON

3000

111.58

423750671570836

12:38:21

XLON

4842

111.56

423750671570870

12:38:36

XLON

4905

111.54

423750671570922

12:38:49

XLON

7846

111.52

423750671570936

12:40:05

XLON

2984

111.44

423750671571135

12:40:05

XLON

3266

111.42

423750671571153

12:40:21

XLON

8779

111.50

423750671571199

12:40:21

XLON

3000

111.50

423750671571201

12:40:21

XLON

2323

111.50

423750671571202

12:43:04

XLON

9722

111.36

423750671571523

12:44:18

XLON

9750

111.38

423750671571665

12:45:33

XLON

10568

111.38

423750671571750

12:45:33

XLON

3000

111.38

423750671571752

12:45:33

XLON

238

111.38

423750671571753

12:47:04

XLON

7306

111.42

423750671571973

12:49:04

XLON

5459

111.38

423750671572291

12:49:04

XLON

3852

111.38

423750671572293

12:50:15

XLON

4374

111.36

423750671572448

12:50:15

XLON

3000

111.36

423750671572454

12:50:15

XLON

2663

111.36

423750671572455

12:50:16

XLON

3141

111.32

423750671572460

12:51:10

XLON

5670

111.26

423750671572578

12:52:05

XLON

1539

111.24

423750671572737

12:52:43

XLON

3622

111.24

423750671572772

12:53:15

XLON

8506

111.24

423750671572833

12:54:34

XLON

3922

111.22

423750671572980

12:54:43

XLON

3000

111.14

423750671573030

12:54:43

XLON

535

111.14

423750671573031

12:55:10

XLON

12795

111.16

423750671573118

12:55:10

XLON

4035

111.16

423750671573121

12:55:57

XLON

8033

111.18

423750671573246

12:56:02

XLON

3809

111.16

423750671573264

12:57:23

XLON

6923

111.14

423750671573467

12:57:41

XLON

2885

111.14

423750671573479

12:57:41

XLON

7259

111.14

423750671573480

12:57:41

XLON

2885

111.14

423750671573481

12:59:06

XLON

2939

111.08

423750671573655

12:59:32

XLON

9181

111.08

423750671573686

13:00:07

XLON

3133

111.08

423750671573762

13:02:18

XLON

3000

111.04

423750671574128

13:02:19

XLON

1100

111.00

423750671574135

13:02:19

XLON

6975

111.00

423750671574136

13:02:23

XLON

4368

111.00

423750671574156

13:02:47

XLON

1691

110.98

423750671574246

13:02:47

XLON

3516

110.98

423750671574247

13:02:47

XLON

3425

110.98

423750671574249

13:03:28

XLON

6035

111.00

423750671574367

13:04:19

XLON

3000

110.98

423750671574480

13:04:19

XLON

522

110.98

423750671574481

13:05:44

XLON

3476

110.98

423750671574634

13:05:44

XLON

7428

110.98

423750671574635

13:05:44

XLON

4562

110.98

423750671574639

13:05:44

XLON

77

110.98

423750671574640

13:06:46

XLON

5949

111.00

423750671574708

13:08:09

XLON

2784

110.94

423750671574832

13:14:26

XLON

4417

110.98

423750671575417

13:14:26

XLON

8779

110.98

423750671575420

13:14:29

XLON

3528

110.92

423750671575435

13:14:35

XLON

3000

110.92

423750671575449

13:18:29

XLON

4763

111.00

423750671575813

13:18:32

XLON

8050

111.00

423750671575821

13:18:35

XLON

609

111.00

423750671575837

13:18:46

XLON

2601

110.96

423750671575861

13:18:46

XLON

2981

110.96

423750671575862

13:18:51

XLON

3995

110.94

423750671575864

13:19:36

XLON

10559

110.88

423750671575921

13:20:32

XLON

5846

110.82

423750671576077

13:20:32

XLON

2780

110.82

423750671576083

13:20:32

XLON

10770

110.82

423750671576084

13:22:27

XLON

5878

110.84

423750671576366

13:22:31

XLON

3020

110.82

423750671576375

13:23:07

XLON

2124

110.82

423750671576440

13:23:12

XLON

1633

110.82

423750671576446

13:23:17

XLON

3144

110.82

423750671576452

13:23:17

XLON

1294

110.82

423750671576453

13:23:23

XLON

12875

110.80

423750671576485

13:23:28

XLON

6653

110.78

423750671576500

13:23:34

XLON

4134

110.76

423750671576541

13:24:59

XLON

1794

110.76

423750671576775

13:24:59

XLON

2596

110.76

423750671576776

13:25:11

XLON

1714

110.74

423750671576813

13:25:11

XLON

5063

110.74

423750671576814

13:26:11

XLON

4403

110.68

423750671576960

13:26:41

XLON

7697

110.68

423750671577043

13:28:05

XLON

2774

110.58

423750671577255

13:28:05

XLON

1638

110.58

423750671577256

13:28:32

XLON

6121

110.54

423750671577325

13:29:05

XLON

1275

110.58

423750671577374

13:29:05

XLON

2423

110.58

423750671577375

13:29:21

XLON

8234

110.56

423750671577401

13:29:57

XLON

13799

110.56

423750671577550

13:29:57

XLON

3523

110.56

423750671577561

13:30:02

XLON

4130

110.62

423750671577726

13:30:03

XLON

7203

110.66

423750671577769

13:30:05

XLON

7294

110.64

423750671577806

13:30:05

XLON

3590

110.64

423750671577807

13:30:05

XLON

2500

110.64

423750671577814

13:30:05

XLON

2952

110.64

423750671577815

13:30:14

XLON

2786

110.76

423750671577960

13:30:23

XLON

3000

110.78

423750671578029

13:30:23

XLON

87

110.78

423750671578030

13:30:25

XLON

2023

110.76

423750671578037

13:30:47

XLON

12875

110.82

423750671578116

13:30:47

XLON

3000

110.80

423750671578123

13:31:00

XLON

12919

110.80

423750671578185

13:31:15

XLON

127

110.80

423750671578369

13:31:15

XLON

3000

110.80

423750671578370

13:32:09

XLON

2244

110.86

423750671578643

13:32:09

XLON

1176

110.86

423750671578644

13:32:41

XLON

4548

110.90

423750671578853

13:32:46

XLON

2126

110.90

423750671578882

13:32:46

XLON

3000

110.90

423750671578883

13:32:46

XLON

717

110.90

423750671578884

13:32:50

XLON

3778

110.88

423750671578929

13:32:50

XLON

1554

110.88

423750671578930

13:33:06

XLON

3238

110.80

423750671579023

13:33:12

XLON

2398

110.88

423750671579065

13:33:12

XLON

3000

110.88

423750671579066

13:33:34

XLON

3000

110.98

423750671579264

13:33:34

XLON

1550

110.98

423750671579265

13:33:34

XLON

3000

110.98

423750671579267

13:33:34

XLON

3668

110.98

423750671579268

13:33:37

XLON

8298

110.96

423750671579292

13:33:37

XLON

3400

110.96

423750671579293

13:33:37

XLON

500

110.96

423750671579294

13:33:37

XLON

3000

110.96

423750671579295

13:33:37

XLON

86

110.96

423750671579296

13:33:41

XLON

2932

110.96

423750671579316

13:34:18

XLON

4884

110.92

423750671579422

13:34:18

XLON

5984

110.92

423750671579423

13:34:51

XLON

1120

111.02

423750671579496

13:35:34

XLON

7050

111.06

423750671579690

13:35:34

XLON

2337

111.06

423750671579691

13:35:35

XLON

2818

111.06

423750671579696

13:35:37

XLON

1548

111.04

423750671579705

13:35:37

XLON

1912

111.04

423750671579706

13:35:40

XLON

9990

111.02

423750671579714

13:35:40

XLON

2586

111.02

423750671579715

13:35:48

XLON

3000

111.00

423750671579754

13:35:48

XLON

1292

111.00

423750671579755

13:37:50

XLON

4529

111.06

423750671580248

13:37:50

XLON

5566

111.04

423750671580250

13:39:34

XLON

3613

111.04

423750671580447

13:39:35

XLON

3400

111.06

423750671580468

13:39:35

XLON

1133

111.06

423750671580469

13:39:52

XLON

6060

111.04

423750671580498

13:40:50

XLON

3400

111.16

423750671580714

13:40:50

XLON

555

111.16

423750671580715

13:43:09

XLON

3133

111.30

423750671581073

13:43:09

XLON

3000

111.30

423750671581075

13:43:09

XLON

2633

111.30

423750671581076

13:43:09

XLON

4166

111.30

423750671581077

13:43:25

XLON

8205

111.32

423750671581101

13:43:42

XLON

5570

111.32

423750671581129

13:43:42

XLON

3000

111.32

423750671581132

13:43:42

XLON

655

111.32

423750671581133

13:46:10

XLON

6632

111.32

423750671581455

13:46:20

XLON

12168

111.30

423750671581507

13:46:31

XLON

8250

111.28

423750671581533

13:46:31

XLON

500

111.28

423750671581544

13:46:31

XLON

2600

111.28

423750671581545

13:46:31

XLON

617

111.28

423750671581546

13:46:40

XLON

1686

111.28

423750671581568

13:46:40

XLON

3000

111.28

423750671581569

13:46:44

XLON

83

111.34

423750671581602

13:46:44

XLON

1552

111.34

423750671581603

13:46:45

XLON

824

111.36

423750671581606

13:46:45

XLON

1083

111.36

423750671581607

13:47:02

XLON

12989

111.34

423750671581623

13:47:03

XLON

3000

111.34

423750671581631

13:47:03

XLON

309

111.34

423750671581632

13:47:03

XLON

1200

111.34

423750671581633

13:47:05

XLON

9636

111.30

423750671581645

13:47:05

XLON

8481

111.30

423750671581646

13:47:05

XLON

2832

111.30

423750671581649

13:47:54

XLON

3000

111.30

423750671581812

13:47:54

XLON

2008

111.30

423750671581813

13:48:05

XLON

328

111.44

423750671581885

13:48:05

XLON

4625

111.40

423750671581888

13:48:05

XLON

500

111.42

423750671581889

13:48:05

XLON

3000

111.42

423750671581890

13:48:05

XLON

1292

111.42

423750671581891

13:48:11

XLON

2957

111.38

423750671581907

13:48:21

XLON

849

111.40

423750671581950

13:48:21

XLON

5200

111.40

423750671581951

13:48:21

XLON

1026

111.40

423750671581952

13:48:53

XLON

153

111.44

423750671582022

13:49:04

XLON

3001

111.46

423750671582089

13:49:04

XLON

3400

111.46

423750671582090

13:49:04

XLON

5148

111.46

423750671582091

13:50:23

XLON

3177

111.60

423750671582407

13:51:15

XLON

7907

111.64

423750671582653

13:51:15

XLON

5322

111.64

423750671582656

13:52:23

XLON

3898

111.72

423750671582814

13:52:23

XLON

2400

111.72

423750671582820

13:52:23

XLON

1498

111.72

423750671582821

13:52:24

XLON

1502

111.72

423750671582826

13:52:27

XLON

2221

111.68

423750671582840

13:52:27

XLON

3000

111.68

423750671582841

13:52:27

XLON

12051

111.64

423750671582847

13:52:27

XLON

1547

111.64

423750671582848

13:52:27

XLON

2686

111.68

423750671582835

13:52:27

XLON

600

111.68

423750671582836

13:52:27

XLON

8241

111.68

423750671582837

13:52:34

XLON

4902

111.62

423750671582863

13:52:37

XLON

3074

111.56

423750671582882

13:53:17

XLON

3071

111.58

423750671583025

13:53:17

XLON

3000

111.56

423750671583033

13:53:17

XLON

1572

111.58

423750671583034

13:54:06

XLON

1029

111.58

423750671583195

13:54:06

XLON

8897

111.58

423750671583196

13:55:11

XLON

7839

111.66

423750671583402

13:55:11

XLON

3000

111.66

423750671583408

13:55:11

XLON

4493

111.66

423750671583409

13:55:12

XLON

3000

111.64

423750671583417

13:55:12

XLON

4959

111.64

423750671583418

13:55:17

XLON

5447

111.60

423750671583469

13:55:31

XLON

2461

111.56

423750671583606

13:55:33

XLON

1200

111.62

423750671583611

13:55:33

XLON

3000

111.62

423750671583612

13:55:34

XLON

3

111.58

423750671583614

13:55:35

XLON

980

111.58

423750671583615

13:55:39

XLON

1

111.58

423750671583621

13:56:10

XLON

3000

111.64

423750671583711

13:56:10

XLON

1980

111.64

423750671583712

13:56:15

XLON

1500

111.62

423750671583740

13:56:15

XLON

1644

111.62

423750671583741

13:56:15

XLON

2728

111.62

423750671583742

13:56:15

XLON

3000

111.62

423750671583743

13:56:15

XLON

1775

111.62

423750671583744

13:56:15

XLON

13867

111.58

423750671583746

13:56:45

XLON

3654

111.64

423750671583829

13:57:21

XLON

13511

111.64

423750671583935

13:58:32

XLON

4608

111.64

423750671584082

13:58:39

XLON

3984

111.60

423750671584140

13:59:23

XLON

4536

111.60

423750671584280

13:59:33

XLON

2832

111.58

423750671584298

14:00:27

XLON

4923

111.48

423750671584534

14:00:27

XLON

695

111.48

423750671584535

14:02:51

XLON

4050

111.50

423750671584970

14:02:51

XLON

501

111.50

423750671584971

14:03:51

XLON

6740

111.50

423750671585175

14:04:06

XLON

3281

111.44

423750671585261

14:04:06

XLON

1340

111.44

423750671585262

14:06:10

XLON

606

111.48

423750671585569

14:06:10

XLON

6417

111.48

423750671585570

14:06:29

XLON

1674

111.48

423750671585633

14:07:47

XLON

5976

111.54

423750671585893

14:08:25

XLON

11055

111.52

423750671586028

14:08:58

XLON

3900

111.62

423750671586176

14:08:58

XLON

3400

111.62

423750671586188

14:08:58

XLON

2349

111.62

423750671586189

14:11:45

XLON

8523

111.62

423750671586807

14:11:45

XLON

3000

111.62

423750671586819

14:11:45

XLON

2287

111.62

423750671586820

14:11:45

XLON

802

111.62

423750671586821

14:13:07

XLON

10752

111.64

423750671587102

14:13:54

XLON

2400

111.60

423750671587320

14:13:54

XLON

1261

111.60

423750671587321

14:14:52

XLON

5572

111.58

423750671587496

14:14:52

XLON

907

111.58

423750671587499

14:15:04

XLON

3000

111.56

423750671587532

14:15:04

XLON

4487

111.56

423750671587533

14:15:37

XLON

3384

111.54

423750671587635

14:15:37

XLON

350

111.54

423750671587638

14:15:37

XLON

2943

111.54

423750671587640

14:16:06

XLON

7350

111.54

423750671587722

14:16:17

XLON

7976

111.56

423750671587812

14:16:28

XLON

3222

111.50

423750671587855

14:17:22

XLON

8564

111.54

423750671587982

14:17:22

XLON

346

111.54

423750671587984

14:17:22

XLON

3000

111.54

423750671587985

14:17:46

XLON

3163

111.48

423750671588088

14:18:26

XLON

6518

111.50

423750671588229

14:18:39

XLON

3000

111.48

423750671588249

14:19:48

XLON

5039

111.46

423750671588503

14:19:48

XLON

1175

111.46

423750671588504

14:20:41

XLON

1629

111.54

423750671588784

14:20:41

XLON

4943

111.54

423750671588785

14:20:41

XLON

3000

111.54

423750671588795

14:20:41

XLON

1980

111.54

423750671588796

14:20:41

XLON

3077

111.54

423750671588797

14:21:29

XLON

5430

111.56

423750671589081

14:21:37

XLON

3034

111.54

423750671589097

14:21:37

XLON

3000

111.54

423750671589098

14:21:37

XLON

833

111.54

423750671589099

14:22:12

XLON

2625

111.52

423750671589217

14:22:12

XLON

3000

111.52

423750671589218

14:22:15

XLON

340

111.50

423750671589243

14:22:20

XLON

724

111.54

423750671589264

14:22:20

XLON

2572

111.54

423750671589265

14:22:20

XLON

3740

111.54

423750671589266

14:22:22

XLON

3000

111.54

423750671589267

14:22:22

XLON

1717

111.54

423750671589268

14:22:27

XLON

706

111.50

423750671589302

14:23:04

XLON

600

111.56

423750671589433

14:23:04

XLON

3000

111.56

423750671589434

14:23:04

XLON

1320

111.56

423750671589435

14:23:06

XLON

4267

111.52

423750671589441

14:23:06

XLON

9021

111.52

423750671589442

14:23:06

XLON

3000

111.52

423750671589446

14:23:06

XLON

1082

111.52

423750671589447

14:24:05

XLON

4405

111.54

423750671589574

14:24:16

XLON

1281

111.52

423750671589593

14:24:16

XLON

1071

111.52

423750671589594

14:24:39

XLON

4253

111.54

423750671589707

14:24:45

XLON

3000

111.62

423750671589781

14:24:45

XLON

1112

111.62

423750671589782

14:24:45

XLON

1058

111.62

423750671589783

14:25:15

XLON

12398

111.60

423750671589865

14:25:37

XLON

12097

111.62

423750671589926

14:26:09

XLON

3279

111.62

423750671590010

14:26:49

XLON

6383

111.60

423750671590098

14:26:53

XLON

2959

111.60

423750671590112

14:27:07

XLON

350

111.58

423750671590135

14:27:07

XLON

534

111.58

423750671590136

14:27:07

XLON

325

111.58

423750671590132

14:27:07

XLON

792

111.58

423750671590133

14:27:07

XLON

1957

111.58

423750671590134

14:28:36

XLON

4062

111.58

423750671590370

14:28:36

XLON

2402

111.58

423750671590371

14:28:36

XLON

3400

111.58

423750671590372

14:28:36

XLON

389

111.58

423750671590373

14:28:36

XLON

3000

111.58

423750671590374

14:29:33

XLON

2795

111.58

423750671590543

14:29:33

XLON

13486

111.56

423750671590545

14:29:33

XLON

342

111.56

423750671590546

14:30:09

XLON

853

111.52

423750671590677

14:30:09

XLON

939

111.52

423750671590678

14:30:11

XLON

6010

111.52

423750671590679

14:30:50

XLON

3957

111.56

423750671590809

14:30:50

XLON

285

111.56

423750671590810

14:30:52

XLON

4228

111.56

423750671590823

14:30:55

XLON

4989

111.54

423750671590831

14:31:22

XLON

695

111.56

423750671590948

14:31:22

XLON

3000

111.56

423750671590949

14:31:22

XLON

923

111.56

423750671590950

14:31:22

XLON

1660

111.56

423750671590951

14:31:24

XLON

1604

111.58

423750671590968

14:31:24

XLON

2156

111.58

423750671590969

14:32:00

XLON

315

111.56

423750671591074

14:32:02

XLON

315

111.56

423750671591078

14:32:02

XLON

186

111.56

423750671591079

14:32:02

XLON

1287

111.56

423750671591080

14:32:02

XLON

2007

111.56

423750671591081

14:32:05

XLON

3933

111.56

423750671591092

14:32:05

XLON

424

111.56

423750671591093

14:32:09

XLON

3321

111.54

423750671591107

14:32:38

XLON

6243

111.56

423750671591181

14:32:38

XLON

3400

111.56

423750671591185

14:32:38

XLON

3000

111.56

423750671591186

14:32:38

XLON

379

111.56

423750671591187

14:32:38

XLON

390

111.56

423750671591188

14:33:24

XLON

1664

111.68

423750671591377

14:33:24

XLON

1689

111.68

423750671591378

14:33:24

XLON

3000

111.68

423750671591379

14:33:24

XLON

2032

111.66

423750671591368

14:33:27

XLON

1667

111.68

423750671591396

14:33:27

XLON

1956

111.68

423750671591397

14:33:31

XLON

4744

111.68

423750671591404

14:33:32

XLON

3033

111.68

423750671591416

14:33:35

XLON

631

111.66

423750671591437

14:33:35

XLON

2259

111.66

423750671591442

14:33:43

XLON

1134

111.68

423750671591459

14:33:43

XLON

2130

111.68

423750671591460

14:33:43

XLON

1273

111.68

423750671591461

14:33:43

XLON

4935

111.68

423750671591462

14:33:51

XLON

4013

111.68

423750671591487

14:33:55

XLON

15888

111.68

423750671591544

14:33:56

XLON

4689

111.68

423750671591545

14:33:56

XLON

1727

111.68

423750671591546

14:34:02

XLON

13085

111.64

423750671591554

14:34:02

XLON

10317

111.64

423750671591600

14:34:05

XLON

3749

111.62

423750671591612

14:34:15

XLON

2591

111.60

423750671591641

14:34:44

XLON

1923

111.60

423750671591725

14:35:04

XLON

4710

111.60

423750671591842

14:36:14

XLON

41

111.68

423750671591982

14:36:20

XLON

6389

111.68

423750671591992

14:36:26

XLON

5669

111.68

423750671592012

14:36:26

XLON

7553

111.68

423750671592013

14:36:42

XLON

5270

111.68

423750671592069

14:36:50

XLON

6026

111.68

423750671592109

14:36:53

XLON

150

111.66

423750671592121

14:36:53

XLON

2000

111.66

423750671592122

14:36:53

XLON

10

111.66

423750671592123

14:36:53

XLON

190

111.66

423750671592124

14:36:53

XLON

4241

111.66

423750671592118

14:36:53

XLON

5859

111.66

423750671592119

14:37:00

XLON

4327

111.64

423750671592154

14:37:37

XLON

4687

111.66

423750671592251

14:38:10

XLON

2872

111.74

423750671592406

14:38:21

XLON

4665

111.72

423750671592426

14:38:21

XLON

2786

111.72

423750671592427

14:38:27

XLON

6261

111.72

423750671592438

14:38:29

XLON

1992

111.74

423750671592465

14:38:29

XLON

1678

111.74

423750671592466

14:38:29

XLON

93

111.74

423750671592467

14:38:29

XLON

429

111.74

423750671592468

14:38:30

XLON

169

111.74

423750671592469

14:38:30

XLON

169

111.74

423750671592470

14:38:50

XLON

350

111.72

423750671592544

14:38:50

XLON

2000

111.72

423750671592545

14:38:52

XLON

261

111.72

423750671592564

14:39:50

XLON

9135

111.70

423750671592657

14:39:50

XLON

90

111.70

423750671592658

14:39:50

XLON

3223

111.70

423750671592659

14:39:50

XLON

2157

111.70

423750671592660

14:39:50

XLON

7221

111.70

423750671592661

14:39:50

XLON

1554

111.70

423750671592662

14:39:50

XLON

3000

111.70

423750671592663

14:39:50

XLON

1804

111.70

423750671592664

14:39:56

XLON

3978

111.76

423750671592682

14:39:56

XLON

2848

111.76

423750671592683

14:40:02

XLON

9

111.76

423750671592714

14:40:03

XLON

1400

111.74

423750671592717

14:40:03

XLON

3000

111.74

423750671592718

14:40:03

XLON

2531

111.74

423750671592719

14:40:06

XLON

3476

111.74

423750671592728

14:40:06

XLON

8845

111.74

423750671592729

14:40:06

XLON

1400

111.74

423750671592731

14:40:06

XLON

1642

111.74

423750671592732

14:41:19

XLON

7648

111.82

423750671593002

14:41:19

XLON

7808

111.82

423750671593005

14:41:19

XLON

2298

111.82

423750671593006

14:41:19

XLON

2723

111.82

423750671593007

14:41:40

XLON

7851

111.82

423750671593073

14:41:40

XLON

316

111.82

423750671593074

14:41:40

XLON

34

111.82

423750671593075

14:41:40

XLON

2722

111.82

423750671593076

14:42:15

XLON

3384

111.84

423750671593158

14:42:52

XLON

1400

111.86

423750671593281

14:42:52

XLON

1352

111.86

423750671593282

14:42:52

XLON

369

111.86

423750671593283

14:42:58

XLON

70

111.86

423750671593294

14:43:00

XLON

1400

111.86

423750671593295

14:43:00

XLON

1640

111.86

423750671593296

14:43:02

XLON

1400

111.86

423750671593300

14:43:14

XLON

2

111.88

423750671593397

14:43:44

XLON

612

111.90

423750671593479

14:43:52

XLON

1028

111.92

423750671593493

14:43:52

XLON

3000

111.92

423750671593494

14:43:53

XLON

3000

111.92

423750671593496

14:43:53

XLON

1980

111.92

423750671593497

14:43:53

XLON

2048

111.92

423750671593498

14:43:54

XLON

3000

111.92

423750671593499

14:43:54

XLON

1980

111.92

423750671593500

14:43:56

XLON

120

111.92

423750671593501

14:43:57

XLON

3000

111.92

423750671593502

14:43:57

XLON

1980

111.92

423750671593503

14:43:59

XLON

3000

111.92

423750671593504

14:43:59

XLON

1980

111.92

423750671593505

14:44:00

XLON

3000

111.92

423750671593507

14:44:02

XLON

3000

111.92

423750671593510

14:44:08

XLON

3000

111.92

423750671593514

14:44:24

XLON

4141

111.94

423750671593566

14:44:24

XLON

2859

111.94

423750671593567

14:44:28

XLON

39

111.94

423750671593577

14:44:39

XLON

761

111.96

423750671593603

14:44:39

XLON

4574

111.96

423750671593604

14:44:39

XLON

3000

111.96

423750671593605

14:44:39

XLON

1116

111.96

423750671593606

14:44:44

XLON

3000

111.96

423750671593614

14:44:49

XLON

2775

111.96

423750671593637

14:45:07

XLON

3000

111.98

423750671593673

14:45:07

XLON

4377

111.98

423750671593674

14:45:12

XLON

13582

111.96

423750671593695

14:45:12

XLON

9700

111.98

423750671593696

14:45:41

XLON

2868

111.98

423750671593730

14:45:46

XLON

3739

111.96

423750671593749

14:45:49

XLON

1775

111.96

423750671593757

14:45:56

XLON

3270

111.98

423750671593767

14:46:00

XLON

7053

111.98

423750671593783

14:46:05

XLON

3202

111.98

423750671593792

14:46:20

XLON

8497

112.00

423750671593814

14:46:25

XLON

3416

112.00

423750671593819

14:46:30

XLON

3416

112.00

423750671593823

14:46:35

XLON

3416

112.00

423750671593830

14:46:40

XLON

3416

112.00

423750671593834

14:46:45

XLON

3416

112.00

423750671593845

14:46:49

XLON

13304

111.96

423750671593848

14:47:20

XLON

38

112.00

423750671593931

14:47:31

XLON

8079

112.00

423750671593941

14:47:41

XLON

3321

111.98

423750671593955

14:47:44

XLON

9784

111.98

423750671593956

14:47:44

XLON

1991

111.98

423750671593960

14:47:44

XLON

1330

111.98

423750671593961

14:47:56

XLON

171

112.00

423750671593976

14:47:56

XLON

1795

112.00

423750671593977

14:48:03

XLON

7507

112.00

423750671594019

14:48:08

XLON

6877

112.00

423750671594032

14:48:08

XLON

1525

112.00

423750671594033

14:48:12

XLON

2186

112.00

423750671594039

14:48:12

XLON

1231

112.00

423750671594040

14:48:17

XLON

1769

112.00

423750671594047

14:48:17

XLON

1648

112.00

423750671594048

14:48:22

XLON

6412

111.98

423750671594050

14:48:24

XLON

2031

111.98

423750671594054

14:48:51

XLON

7189

112.02

423750671594154

14:48:51

XLON

2159

112.02

423750671594155

14:48:51

XLON

1918

112.02

423750671594156

14:48:51

XLON

7228

112.02

423750671594157

14:49:09

XLON

2187

112.04

423750671594203

14:49:09

XLON

3000

112.04

423750671594204

14:49:09

XLON

2259

112.04

423750671594205

14:49:11

XLON

1789

112.04

423750671594209

14:49:14

XLON

1330

112.04

423750671594215

14:49:14

XLON

9066

112.02

423750671594218

14:49:23

XLON

4318

112.02

423750671594269

14:49:23

XLON

717

112.02

423750671594270

14:50:04

XLON

12695

112.04

423750671594380

14:50:21

XLON

1444

112.02

423750671594458

14:50:21

XLON

2888

112.02

423750671594459

14:50:21

XLON

350

112.02

423750671594460

14:50:45

XLON

6533

111.98

423750671594534

14:50:45

XLON

3697

111.98

423750671594535

14:51:21

XLON

10843

112.00

423750671594658

14:52:37

XLON

8327

112.02

423750671594921

14:52:37

XLON

2566

112.02

423750671594922

14:52:37

XLON

3000

112.02

423750671594923

14:52:40

XLON

4527

112.02

423750671594927

14:52:53

XLON

6870

112.02

423750671594969

14:52:54

XLON

6870

112.02

423750671594972

14:53:03

XLON

7190

112.00

423750671594994

14:53:48

XLON

936

111.98

423750671595111

14:53:48

XLON

4228

111.98

423750671595112

14:54:22

XLON

3904

111.98

423750671595243

14:54:34

XLON

6107

112.04

423750671595288

14:54:34

XLON

6720

112.04

423750671595289

14:54:34

XLON

1400

112.04

423750671595290

14:54:37

XLON

1400

112.04

423750671595291

14:54:39

XLON

1400

112.04

423750671595293

14:54:39

XLON

1545

112.04

423750671595294

14:54:40

XLON

1400

112.04

423750671595297

14:54:42

XLON

1400

112.04

423750671595306

14:55:21

XLON

8291

112.02

423750671595414

14:55:21

XLON

3000

112.02

423750671595415

14:55:21

XLON

3701

112.02

423750671595416

14:56:17

XLON

4146

112.08

423750671595555

14:56:29

XLON

6679

112.08

423750671595608

14:56:35

XLON

23744

112.08

423750671595618

14:56:36

XLON

3615

112.08

423750671595619

14:56:37

XLON

9007

112.04

423750671595622

14:56:38

XLON

9007

112.04

423750671595625

14:56:55

XLON

350

112.02

423750671595724

14:56:55

XLON

2000

112.02

423750671595725

14:57:41

XLON

5570

112.00

423750671595923

14:57:42

XLON

2773

112.02

423750671595927

14:57:42

XLON

2173

112.02

423750671595928

14:57:42

XLON

1373

112.02

423750671595929

14:57:43

XLON

1777

112.02

423750671595930

14:57:45

XLON

3102

112.00

423750671595931

14:57:45

XLON

497

112.02

423750671595932

14:58:25

XLON

13337

112.08

423750671596097

14:58:31

XLON

25767

112.08

423750671596105

14:58:37

XLON

22112

112.08

423750671596113

14:58:43

XLON

7221

112.08

423750671596123

14:58:58

XLON

7221

112.08

423750671596218

14:58:59

XLON

1593

112.10

423750671596222

14:59:11

XLON

7221

112.08

423750671596264

15:00:01

XLON

8768

112.08

423750671596416

15:00:01

XLON

27722

112.10

423750671596418

15:00:01

XLON

3000

112.10

423750671596419

15:00:01

XLON

1540

112.10

423750671596420

15:00:06

XLON

3670

112.10

423750671596444

15:00:06

XLON

3000

112.10

423750671596445

15:00:09

XLON

960

112.10

423750671596455

15:00:11

XLON

15280

112.10

423750671596463

15:00:13

XLON

11799

112.08

423750671596468

15:00:34

XLON

5912

112.06

423750671596521

15:00:34

XLON

3000

112.06

423750671596522

15:00:34

XLON

4640

112.06

423750671596523

15:01:19

XLON

4945

112.12

423750671596682

15:01:19

XLON

4605

112.12

423750671596683

15:01:39

XLON

1116

112.12

423750671596713

15:01:39

XLON

3000

112.12

423750671596714

15:01:39

XLON

3933

112.12

423750671596715

15:01:54

XLON

3000

112.10

423750671596744

15:01:59

XLON

3000

112.10

423750671596752

15:02:04

XLON

11536

112.08

423750671596766

15:02:06

XLON

3041

112.08

423750671596772

15:02:12

XLON

1400

112.10

423750671596794

15:02:12

XLON

1514

112.10

423750671596795

15:02:19

XLON

1539

112.10

423750671596815

15:02:19

XLON

1530

112.10

423750671596816

15:02:21

XLON

486

112.10

423750671596831

15:02:21

XLON

3904

112.10

423750671596832

15:02:26

XLON

167

112.10

423750671596849

15:02:26

XLON

2608

112.10

423750671596850

15:02:35

XLON

1400

112.10

423750671596859

15:02:40

XLON

1400

112.10

423750671596889

15:02:40

XLON

3237

112.10

423750671596890

15:02:41

XLON

2930

112.08

423750671596897

15:02:58

XLON

6177

112.08

423750671596945

15:03:22

XLON

7850

112.12

423750671597042

15:03:22

XLON

7820

112.12

423750671597043

15:03:41

XLON

3264

112.10

423750671597091

15:03:41

XLON

3900

112.10

423750671597092

15:04:17

XLON

2825

112.08

423750671597228

15:04:24

XLON

301

112.08

423750671597242

15:04:41

XLON

664

112.06

423750671597260

15:04:49

XLON

12801

112.06

423750671597270

15:05:02

XLON

1780

112.08

423750671597294

15:06:41

XLON

10874

112.16

423750671597606

15:07:18

XLON

6087

112.18

423750671597708

15:07:20

XLON

386

112.16

423750671597719

15:07:45

XLON

166

112.18

423750671597773

15:07:50

XLON

5405

112.16

423750671597785

15:07:52

XLON

69

112.16

423750671597791

15:08:37

XLON

1770

112.18

423750671597882

15:08:43

XLON

7663

112.18

423750671597887

15:08:43

XLON

3000

112.18

423750671597888

15:09:04

XLON

5113

112.16

423750671597928

15:09:22

XLON

350

112.22

423750671597974

15:09:22

XLON

3000

112.22

423750671597975

15:09:22

XLON

5873

112.22

423750671597976

15:09:35

XLON

3439

112.22

423750671598059

15:10:20

XLON

6585

112.20

423750671598190

15:10:45

XLON

603

112.22

423750671598245

15:11:11

XLON

1400

112.26

423750671598316

15:11:13

XLON

1400

112.26

423750671598320

15:11:14

XLON

1400

112.26

423750671598328

15:11:16

XLON

1400

112.26

423750671598329

15:11:55

XLON

5790

112.24

423750671598424

15:11:55

XLON

3000

112.24

423750671598426

15:11:55

XLON

2790

112.24

423750671598427

15:11:57

XLON

145

112.26

423750671598437

15:11:58

XLON

145

112.26

423750671598438

15:11:59

XLON

145

112.26

423750671598439

15:12:00

XLON

145

112.26

423750671598441

15:12:00

XLON

3000

112.26

423750671598442

15:12:01

XLON

2171

112.24

423750671598448

15:12:01

XLON

1854

112.24

423750671598449

15:12:05

XLON

9170

112.22

423750671598458

15:12:05

XLON

1891

112.22

423750671598460

15:12:05

XLON

3000

112.22

423750671598461

15:12:21

XLON

4400

112.20

423750671598486

15:12:21

XLON

3000

112.20

423750671598487

15:12:22

XLON

2099

112.20

423750671598488

15:12:22

XLON

3000

112.20

423750671598489

15:12:23

XLON

1717

112.20

423750671598494

15:12:23

XLON

168

112.20

423750671598495

15:12:23

XLON

3000

112.20

423750671598496

15:12:29

XLON

3000

112.18

423750671598506

15:12:54

XLON

1548

112.20

423750671598617

15:13:09

XLON

11442

112.18

423750671598653

15:13:21

XLON

8676

112.16

423750671598716

15:13:37

XLON

8022

112.14

423750671598762

15:13:39

XLON

8022

112.14

423750671598778

15:13:47

XLON

1400

112.18

423750671598807

15:13:48

XLON

1400

112.18

423750671598808

15:13:50

XLON

1400

112.18

423750671598809

15:13:55

XLON

3000

112.18

423750671598825

15:13:55

XLON

4313

112.18

423750671598826

15:13:55

XLON

350

112.18

423750671598828

15:14:13

XLON

3000

112.20

423750671598920

15:14:13

XLON

727

112.20

423750671598921

15:14:15

XLON

3000

112.20

423750671598930

15:14:15

XLON

1659

112.20

423750671598931

15:14:15

XLON

4596

112.20

423750671598932

15:14:47

XLON

6362

112.20

423750671599003

15:15:17

XLON

12709

112.16

423750671599106

15:15:17

XLON

3000

112.16

423750671599108

15:15:17

XLON

9592

112.16

423750671599109

15:15:19

XLON

3000

112.08

423750671599138

15:15:19

XLON

6302

112.08

423750671599139

15:15:19

XLON

445

112.08

423750671599140

15:15:19

XLON

4421

112.08

423750671599141

15:16:07

XLON

1985

112.06

423750671599272

15:16:07

XLON

3833

112.06

423750671599273

15:16:16

XLON

3472

112.04

423750671599287

15:16:29

XLON

389

112.06

423750671599318

15:16:34

XLON

70

112.06

423750671599319

15:16:34

XLON

14

112.06

423750671599320

15:16:34

XLON

344

112.06

423750671599321

15:16:34

XLON

189

112.06

423750671599322

15:16:36

XLON

8251

112.06

423750671599325

15:16:36

XLON

3000

112.06

423750671599326

15:16:36

XLON

151

112.06

423750671599327

15:16:37

XLON

12

112.06

423750671599333

15:16:37

XLON

313

112.06

423750671599334

15:16:37

XLON

146

112.06

423750671599335

15:16:37

XLON

3000

112.06

423750671599336

15:16:38

XLON

12

112.06

423750671599337

15:16:38

XLON

906

112.06

423750671599338

15:16:39

XLON

2100

112.06

423750671599339

15:16:40

XLON

1718

112.06

423750671599340

15:16:42

XLON

277

112.06

423750671599341

15:16:46

XLON

9187

112.04

423750671599380

15:16:46

XLON

10269

112.04

423750671599383

15:17:02

XLON

295

112.06

423750671599426

15:17:07

XLON

167

112.06

423750671599428

15:17:16

XLON

77

112.06

423750671599468

15:17:27

XLON

664

112.08

423750671599526

15:18:03

XLON

9037

112.10

423750671599611

15:18:06

XLON

9068

112.14

423750671599627

15:18:08

XLON

1400

112.14

423750671599631

15:18:08

XLON

3000

112.14

423750671599632

15:18:38

XLON

3597

112.16

423750671599725

15:18:38

XLON

2016

112.16

423750671599726

15:18:38

XLON

3000

112.16

423750671599727

15:18:41

XLON

350

112.14

423750671599731

15:18:41

XLON

2000

112.14

423750671599732

15:18:41

XLON

907

112.14

423750671599733

15:18:52

XLON

8226

112.12

423750671599778

15:18:53

XLON

1086

112.12

423750671599791

15:18:53

XLON

350

112.12

423750671599792

15:18:53

XLON

2909

112.12

423750671599789

15:18:53

XLON

5317

112.12

423750671599790

15:19:05

XLON

806

112.12

423750671599819

15:19:14

XLON

4895

112.12

423750671599845

15:19:19

XLON

3564

112.12

423750671599856

15:19:19

XLON

3000

112.12

423750671599857

15:20:15

XLON

1477

112.12

423750671599985

15:20:22

XLON

59

112.12

423750671600002

15:20:22

XLON

3000

112.12

423750671600003

15:20:22

XLON

3561

112.12

423750671600004

15:20:50

XLON

5909

112.10

423750671600043

15:20:50

XLON

2807

112.08

423750671600047

15:20:52

XLON

2065

112.08

423750671600056

15:20:53

XLON

1276

112.08

423750671600057

15:21:14

XLON

9157

112.06

423750671600170

15:21:18

XLON

3000

112.06

423750671600183

15:21:24

XLON

8163

112.04

423750671600205

15:22:17

XLON

8261

112.08

423750671600348

15:22:17

XLON

3000

112.08

423750671600349

15:22:18

XLON

2205

112.08

423750671600356

15:22:19

XLON

3838

112.06

423750671600357

15:22:22

XLON

514

112.06

423750671600360

15:22:22

XLON

350

112.06

423750671600361

15:22:22

XLON

6055

112.06

423750671600362

15:22:29

XLON

4092

112.06

423750671600402

15:22:38

XLON

677

112.08

423750671600425

15:22:44

XLON

7103

112.08

423750671600470

15:23:02

XLON

3007

112.14

423750671600546

15:23:02

XLON

3439

112.14

423750671600547

15:23:39

XLON

5520

112.14

423750671600636

15:23:39

XLON

4156

112.14

423750671600637

15:23:39

XLON

472

112.14

423750671600644

15:23:39

XLON

2200

112.14

423750671600645

15:23:39

XLON

1711

112.14

423750671600646

15:23:40

XLON

3000

112.12

423750671600650

15:23:40

XLON

991

112.12

423750671600651

15:23:40

XLON

3000

112.12

423750671600652

15:23:40

XLON

350

112.12

423750671600653

15:23:40

XLON

133

112.12

423750671600654

15:23:41

XLON

145

112.12

423750671600655

15:23:41

XLON

809

112.12

423750671600656

15:23:41

XLON

145

112.12

423750671600657

15:23:42

XLON

73

112.12

423750671600658

15:23:47

XLON

8268

112.10

423750671600677

15:24:19

XLON

6545

112.08

423750671600761

15:24:19

XLON

3000

112.08

423750671600762

15:24:20

XLON

2132

112.08

423750671600765

15:24:20

XLON

3000

112.08

423750671600766

15:24:21

XLON

1744

112.08

423750671600768

15:24:34

XLON

9283

112.06

423750671600878

15:24:59

XLON

1400

112.10

423750671600893

15:25:00

XLON

1400

112.10

423750671600899

15:25:01

XLON

1400

112.10

423750671600900

15:25:02

XLON

1400

112.10

423750671600901

15:26:17

XLON

2081

112.10

423750671601112

15:26:21

XLON

9840

112.08

423750671601120

15:26:22

XLON

7137

112.10

423750671601127

15:26:22

XLON

3701

112.10

423750671601128

15:26:22

XLON

9929

112.10

423750671601129

15:26:22

XLON

1646

112.10

423750671601130

15:26:28

XLON

7141

112.10

423750671601134

15:27:38

XLON

247

112.10

423750671601334

15:27:43

XLON

2187

112.10

423750671601361

15:27:43

XLON

8093

112.10

423750671601362

15:27:46

XLON

9063

112.10

423750671601372

15:28:19

XLON

1835

112.10

423750671601425

15:28:19

XLON

9501

112.10

423750671601426

15:28:21

XLON

3482

112.10

423750671601436

15:28:21

XLON

2127

112.10

423750671601437

15:28:21

XLON

2202

112.10

423750671601438

15:28:38

XLON

2127

112.10

423750671601486

15:28:38

XLON

3000

112.10

423750671601487

15:29:11

XLON

25

112.10

423750671601584

15:29:21

XLON

19

112.10

423750671601603

15:29:39

XLON

1145

112.08

423750671601662

15:29:54

XLON

6597

112.08

423750671601689

15:29:54

XLON

4800

112.08

423750671601690

15:30:18

XLON

2

112.10

423750671601756

15:30:45

XLON

9876

112.12

423750671601813

15:30:45

XLON

6309

112.12

423750671601816

15:30:47

XLON

2036

112.12

423750671601828

15:30:49

XLON

1664

112.12

423750671601833

15:31:04

XLON

10160

112.10

423750671601858

15:31:50

XLON

3000

112.16

423750671602006

15:31:50

XLON

35300

112.16

423750671602007

15:31:50

XLON

4815

112.16

423750671602008

15:31:53

XLON

6135

112.16

423750671602022

15:31:59

XLON

1400

112.16

423750671602029

15:32:01

XLON

3744

112.16

423750671602030

15:32:07

XLON

67

112.16

423750671602042

15:32:26

XLON

1682

112.22

423750671602129

15:32:39

XLON

12913

112.20

423750671602205

15:32:54

XLON

11535

112.20

423750671602253

15:33:20

XLON

1533

112.20

423750671602294

15:33:20

XLON

1406

112.20

423750671602295

15:33:28

XLON

1594

112.20

423750671602325

15:33:28

XLON

1424

112.20

423750671602326

15:33:36

XLON

3000

112.16

423750671602359

15:33:36

XLON

132

112.16

423750671602360

15:35:24

XLON

4074

112.34

423750671602692

15:35:24

XLON

2544

112.34

423750671602693

15:35:24

XLON

3000

112.34

423750671602694

15:35:25

XLON

3000

112.34

423750671602696

15:35:25

XLON

2289

112.34

423750671602697

15:35:25

XLON

3000

112.34

423750671602698

15:35:25

XLON

2294

112.34

423750671602699

15:35:30

XLON

3000

112.34

423750671602709

15:35:43

XLON

3000

112.32

423750671602748

15:35:48

XLON

14343

112.36

423750671602757

15:35:48

XLON

3287

112.36

423750671602758

15:35:52

XLON

640

112.36

423750671602761

15:35:52

XLON

1772

112.36

423750671602762

15:35:54

XLON

3448

112.34

423750671602766

15:36:44

XLON

5809

112.36

423750671602953

15:36:44

XLON

7412

112.36

423750671602954

15:36:50

XLON

3000

112.38

423750671602983

15:36:50

XLON

3616

112.38

423750671602984

15:36:50

XLON

161

112.38

423750671602985

15:36:51

XLON

3000

112.34

423750671603003

15:36:54

XLON

2060

112.32

423750671603027

15:36:59

XLON

1251

112.32

423750671603049

15:36:59

XLON

500

112.32

423750671603058

15:36:59

XLON

3300

112.32

423750671603059

15:36:59

XLON

3000

112.32

423750671603060

15:36:59

XLON

4575

112.32

423750671603061

15:37:05

XLON

3454

112.32

423750671603072

15:37:49

XLON

3937

112.30

423750671603223

15:37:49

XLON

8960

112.30

423750671603231

15:38:07

XLON

2917

112.28

423750671603261

15:38:33

XLON

8426

112.26

423750671603351

15:38:33

XLON

5390

112.26

423750671603355

15:39:02

XLON

2307

112.22

423750671603440

15:39:02

XLON

536

112.22

423750671603441

15:39:12

XLON

4037

112.20

423750671603515

15:39:24

XLON

11462

112.22

423750671603593

15:39:24

XLON

3000

112.22

423750671603595

15:39:24

XLON

53

112.22

423750671603596

15:39:24

XLON

717

112.22

423750671603597

15:40:07

XLON

2207

112.20

423750671603775

15:40:07

XLON

739

112.20

423750671603776

15:40:15

XLON

2936

112.20

423750671603817

15:40:23

XLON

1725

112.20

423750671603850

15:40:23

XLON

1211

112.20

423750671603851

15:40:28

XLON

4896

112.20

423750671603868

15:40:53

XLON

1972

112.20

423750671603917

15:40:53

XLON

9269

112.20

423750671603918

15:40:53

XLON

3000

112.20

423750671603920

15:40:53

XLON

1088

112.20

423750671603921

15:41:52

XLON

13163

112.18

423750671604158

15:42:45

XLON

13417

112.18

423750671604302

15:42:45

XLON

3300

112.16

423750671604310

15:42:45

XLON

3000

112.16

423750671604311

15:42:45

XLON

3828

112.16

423750671604312

15:42:56

XLON

2504

112.16

423750671604347

15:42:56

XLON

35

112.16

423750671604351

15:43:33

XLON

13049

112.14

423750671604501

15:43:34

XLON

1052

112.08

423750671604515

15:43:35

XLON

4042

112.08

423750671604517

15:43:43

XLON

7191

112.08

423750671604527

15:43:43

XLON

5094

112.08

423750671604528

15:44:19

XLON

9736

111.96

423750671604633

15:45:28

XLON

1529

111.94

423750671604860

15:45:28

XLON

3000

111.94

423750671604861

15:46:29

XLON

8481

111.98

423750671605010

15:46:29

XLON

3624

111.98

423750671605013

15:46:29

XLON

3000

111.98

423750671605021

15:46:29

XLON

3300

111.98

423750671605022

15:46:34

XLON

3000

111.98

423750671605030

15:46:34

XLON

6449

111.98

423750671605031

15:46:34

XLON

2047

111.98

423750671605032

15:46:34

XLON

1817

111.98

423750671605033

15:46:44

XLON

3000

111.94

423750671605052

15:46:44

XLON

921

111.94

423750671605053

15:46:47

XLON

2826

111.94

423750671605070

15:46:53

XLON

3102

111.92

423750671605081

15:47:18

XLON

31

111.92

423750671605132

15:47:18

XLON

3000

111.92

423750671605133

15:47:57

XLON

3300

111.96

423750671605216

15:48:10

XLON

9114

111.98

423750671605241

15:48:21

XLON

6059

111.98

423750671605292

15:48:21

XLON

3000

111.98

423750671605293

15:48:21

XLON

7749

111.96

423750671605295

15:48:21

XLON

155

111.96

423750671605296

15:48:21

XLON

1496

111.96

423750671605298

15:48:21

XLON

2075

111.96

423750671605299

15:48:21

XLON

1626

111.96

423750671605300

15:48:21

XLON

2075

111.96

423750671605301

15:48:44

XLON

62

111.90

423750671605461

15:48:44

XLON

1397

111.90

423750671605462

15:49:24

XLON

5958

111.90

423750671605598

15:49:24

XLON

3000

111.90

423750671605599

15:49:33

XLON

12988

111.90

423750671605640

15:49:33

XLON

678

111.90

423750671605641

15:49:33

XLON

2843

111.90

423750671605643

15:49:33

XLON

10000

111.90

423750671605644

15:49:33

XLON

145

111.90

423750671605645

15:50:03

XLON

3210

111.86

423750671605724

15:50:03

XLON

3053

111.86

423750671605730

15:50:31

XLON

3966

111.86

423750671605815

15:50:44

XLON

1532

111.86

423750671605843

15:50:44

XLON

1290

111.86

423750671605844

15:50:48

XLON

3709

111.84

423750671605853

15:51:04

XLON

2127

111.86

423750671605909

15:51:14

XLON

2127

111.86

423750671605934

15:51:23

XLON

2509

111.84

423750671605936

15:51:23

XLON

3073

111.84

423750671605937

15:51:23

XLON

7484

111.84

423750671605938

15:51:43

XLON

3027

111.84

423750671606030

15:52:34

XLON

4304

111.82

423750671606176

15:52:34

XLON

3000

111.82

423750671606177

15:52:34

XLON

9953

111.82

423750671606178

15:52:35

XLON

138

111.82

423750671606180

15:52:35

XLON

18

111.82

423750671606181

15:52:37

XLON

1650

111.82

423750671606183

15:52:40

XLON

621

111.82

423750671606192

15:52:43

XLON

2834

111.82

423750671606210

15:53:30

XLON

3929

111.80

423750671606322

15:53:30

XLON

784

111.80

423750671606323

15:53:30

XLON

3157

111.80

423750671606324

15:53:31

XLON

3300

111.78

423750671606330

15:53:31

XLON

3000

111.78

423750671606331

15:53:34

XLON

245

111.78

423750671606344

15:53:41

XLON

4051

111.78

423750671606416

15:54:05

XLON

3306

111.78

423750671606464

15:54:05

XLON

9957

111.78

423750671606465

15:54:05

XLON

1332

111.78

423750671606466

15:54:13

XLON

586

111.80

423750671606482

15:54:13

XLON

2192

111.80

423750671606483

15:54:16

XLON

9758

111.78

423750671606486

15:55:09

XLON

514

111.78

423750671606647

15:55:09

XLON

2090

111.78

423750671606648

15:55:09

XLON

29

111.78

423750671606649

15:55:09

XLON

1843

111.78

423750671606650

15:55:12

XLON

4476

111.78

423750671606671

15:55:12

XLON

1177

111.78

423750671606672

15:55:12

XLON

86

111.78

423750671606673

15:55:28

XLON

13350

111.78

423750671606755

15:55:29

XLON

3896

111.76

423750671606767

15:56:20

XLON

2856

111.70

423750671606924

15:57:03

XLON

4771

111.66

423750671607041

15:57:03

XLON

8454

111.66

423750671607042

15:58:01

XLON

815

111.66

423750671607202

15:58:27

XLON

8724

111.68

423750671607288

15:58:27

XLON

7532

111.68

423750671607289

15:58:27

XLON

3674

111.68

423750671607290

15:58:27

XLON

3000

111.68

423750671607291

15:58:41

XLON

10958

111.68

423750671607329

15:58:41

XLON

3000

111.68

423750671607330

15:58:41

XLON

1324

111.68

423750671607331

15:58:41

XLON

389

111.68

423750671607332

15:58:46

XLON

2430

111.68

423750671607339

15:58:46

XLON

371

111.68

423750671607340

15:58:48

XLON

2629

111.68

423750671607348

15:58:55

XLON

1547

111.68

423750671607360

15:58:55

XLON

2754

111.68

423750671607361

15:59:01

XLON

8906

111.66

423750671607381

15:59:36

XLON

3000

111.66

423750671607520

15:59:38

XLON

2149

111.66

423750671607521

15:59:40

XLON

1758

111.66

423750671607523

15:59:40

XLON

658

111.66

423750671607524

 

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
 
 
POSFSWFAIEFSESF
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