RNS Number : 9069Z
Vodafone Group Plc
27 January 2022
27 January 2022
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 17 November 2021 (the 'Programme'). The sole purpose of this Programme is to reduce the issued share capital of Vodafone to partially offset the increase in the issued share capital as a result of the maturing of the first tranche of a two-tranche mandatory convertible bond ('MCB') issued by Vodafone in March 2019.
|
Date of purchase:
|
27 January 2022
|
|
Number of ordinary shares of 2020/21 US cents each purchased:
|
5,701,641
|
|
Highest price paid per share (pence):
|
127.00
|
|
Lowest price paid per share (pence):
|
123.62
|
|
Volume weighted average price paid per share (pence):
|
124.98
|
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,753,229,164 of its ordinary shares in treasury and has 27,064,398,704 ordinary shares in issue (excluding treasury shares).
As part of the Programme, Goldman Sachs (213800TB53ELEUKM7Q6) purchases Vodafone ordinary shares and sells such shares to Vodafone. In connection with the above purchases, on 27 January 2022 Goldman Sachs (as principal) elected to purchase 5,701,641 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 27 January 2022 is set out below.
Schedule of purchases - aggregate information
|
Trading venue
|
Volume weighted average price (pence per share)
|
Aggregated volume
|
|
XLON
|
124.98
|
5,701,641
|
Schedule of purchases - individual transactions
|
Transaction Time
|
Trading Venue
|
Number of Shares
|
Price Per Share (GBP)
|
Transaction Reference Number
|
|
08:21:13
|
XLON
|
3150
|
124
|
475084120662277
|
|
08:21:35
|
XLON
|
9079
|
123.98
|
475084120662327
|
|
08:21:35
|
XLON
|
3000
|
123.98
|
475084120662328
|
|
08:21:35
|
XLON
|
2635
|
124
|
475084120662329
|
|
08:21:40
|
XLON
|
11417
|
123.96
|
475084120662381
|
|
08:21:40
|
XLON
|
1214
|
123.96
|
475084120662382
|
|
08:23:15
|
XLON
|
3000
|
124
|
475084120662856
|
|
08:23:15
|
XLON
|
9289
|
124
|
475084120662857
|
|
08:24:09
|
XLON
|
4674
|
123.98
|
475084120663024
|
|
08:24:09
|
XLON
|
15245
|
123.98
|
475084120663027
|
|
08:25:05
|
XLON
|
11613
|
124
|
475084120663168
|
|
08:26:05
|
XLON
|
15245
|
123.9
|
475084120663412
|
|
08:26:05
|
XLON
|
4868
|
123.88
|
475084120663422
|
|
08:27:20
|
XLON
|
2586
|
124.02
|
475084120663800
|
|
08:27:20
|
XLON
|
6059
|
124.02
|
475084120663801
|
|
08:27:20
|
XLON
|
592
|
124.02
|
475084120663802
|
|
08:27:20
|
XLON
|
3000
|
124.04
|
475084120663803
|
|
08:28:05
|
XLON
|
13106
|
124.08
|
475084120663952
|
|
08:28:05
|
XLON
|
1540
|
124.08
|
475084120663953
|
|
08:28:39
|
XLON
|
6332
|
124.04
|
475084120664118
|
|
08:28:39
|
XLON
|
8913
|
124.04
|
475084120664119
|
|
08:30:03
|
XLON
|
15245
|
124.04
|
475084120664512
|
|
08:30:44
|
XLON
|
14291
|
124.06
|
475084120664629
|
|
08:32:12
|
XLON
|
3000
|
123.98
|
475084120665030
|
|
08:32:12
|
XLON
|
1980
|
123.98
|
475084120665031
|
|
08:32:12
|
XLON
|
8490
|
123.98
|
475084120665032
|
|
08:32:50
|
XLON
|
1300
|
123.98
|
475084120665144
|
|
08:32:50
|
XLON
|
9000
|
123.98
|
475084120665145
|
|
08:32:50
|
XLON
|
4945
|
123.98
|
475084120665146
|
|
08:32:50
|
XLON
|
3105
|
123.98
|
475084120665152
|
|
08:32:50
|
XLON
|
1727
|
123.98
|
475084120665153
|
|
08:33:50
|
XLON
|
12110
|
124.24
|
475084120665291
|
|
08:34:58
|
XLON
|
5843
|
124.1
|
475084120665564
|
|
08:35:17
|
XLON
|
3000
|
124.14
|
475084120665597
|
|
08:35:17
|
XLON
|
1573
|
124.14
|
475084120665598
|
|
08:35:17
|
XLON
|
2002
|
124.14
|
475084120665599
|
|
08:35:17
|
XLON
|
1184
|
124.14
|
475084120665600
|
|
08:36:03
|
XLON
|
15245
|
124.32
|
475084120665768
|
|
08:37:15
|
XLON
|
14805
|
124.22
|
475084120665933
|
|
08:37:26
|
XLON
|
1126
|
124.18
|
475084120665985
|
|
08:37:26
|
XLON
|
2270
|
124.18
|
475084120665986
|
|
08:38:09
|
XLON
|
11384
|
124.16
|
475084120666055
|
|
08:38:09
|
XLON
|
817
|
124.16
|
475084120666056
|
|
08:39:03
|
XLON
|
7471
|
124.06
|
475084120666269
|
|
08:39:03
|
XLON
|
7620
|
124.06
|
475084120666270
|
|
08:39:51
|
XLON
|
3000
|
124.02
|
475084120666423
|
|
08:40:20
|
XLON
|
7940
|
124.08
|
475084120666512
|
|
08:40:20
|
XLON
|
4509
|
124.08
|
475084120666513
|
|
08:41:50
|
XLON
|
3000
|
124
|
475084120666790
|
|
08:41:50
|
XLON
|
150
|
124
|
475084120666791
|
|
08:41:55
|
XLON
|
5661
|
124
|
475084120666813
|
|
08:42:05
|
XLON
|
2939
|
124.02
|
475084120666840
|
|
08:42:05
|
XLON
|
1200
|
124.02
|
475084120666841
|
|
08:42:05
|
XLON
|
836
|
124.02
|
475084120666842
|
|
08:42:05
|
XLON
|
1046
|
124.02
|
475084120666843
|
|
08:42:05
|
XLON
|
1200
|
124.02
|
475084120666844
|
|
08:42:05
|
XLON
|
2868
|
124.02
|
475084120666845
|
|
08:42:28
|
XLON
|
4810
|
124.02
|
475084120666912
|
|
08:42:28
|
XLON
|
9563
|
124.02
|
475084120666913
|
|
08:43:25
|
XLON
|
2939
|
124
|
475084120667020
|
|
08:43:25
|
XLON
|
12306
|
124
|
475084120667021
|
|
08:44:54
|
XLON
|
1351
|
124
|
475084120667326
|
|
08:44:54
|
XLON
|
6531
|
124
|
475084120667327
|
|
08:44:54
|
XLON
|
7363
|
124
|
475084120667328
|
|
08:46:03
|
XLON
|
3500
|
124.16
|
475084120667641
|
|
08:46:03
|
XLON
|
1079
|
124.16
|
475084120667642
|
|
08:46:03
|
XLON
|
2376
|
124.16
|
475084120667643
|
|
08:46:10
|
XLON
|
6111
|
124.2
|
475084120667679
|
|
08:46:10
|
XLON
|
1828
|
124.2
|
475084120667680
|
|
08:46:53
|
XLON
|
3359
|
124.1
|
475084120667780
|
|
08:46:53
|
XLON
|
3636
|
124.1
|
475084120667781
|
|
08:46:53
|
XLON
|
334
|
124.1
|
475084120667782
|
|
08:46:53
|
XLON
|
1799
|
124.1
|
475084120667783
|
|
08:46:53
|
XLON
|
5219
|
124.1
|
475084120667784
|
|
08:46:53
|
XLON
|
576
|
124.1
|
475084120667785
|
|
08:47:48
|
XLON
|
5224
|
124.1
|
475084120668004
|
|
08:47:48
|
XLON
|
7726
|
124.1
|
475084120668005
|
|
08:47:48
|
XLON
|
174
|
124.1
|
475084120668006
|
|
08:48:40
|
XLON
|
10143
|
124
|
475084120668176
|
|
08:48:40
|
XLON
|
5102
|
124
|
475084120668177
|
|
08:49:50
|
XLON
|
15245
|
123.92
|
475084120668381
|
|
08:49:55
|
XLON
|
680
|
123.88
|
475084120668392
|
|
08:49:55
|
XLON
|
3267
|
123.88
|
475084120668393
|
|
08:50:54
|
XLON
|
14647
|
123.86
|
475084120668762
|
|
08:51:55
|
XLON
|
2336
|
123.96
|
475084120669033
|
|
08:51:55
|
XLON
|
12909
|
123.96
|
475084120669034
|
|
08:53:50
|
XLON
|
3412
|
124.04
|
475084120669345
|
|
08:53:50
|
XLON
|
1192
|
124.04
|
475084120669346
|
|
08:53:50
|
XLON
|
2421
|
124.04
|
475084120669347
|
|
08:53:50
|
XLON
|
1503
|
124.04
|
475084120669348
|
|
08:53:50
|
XLON
|
3000
|
124.04
|
475084120669337
|
|
08:54:10
|
XLON
|
15245
|
124.1
|
475084120669489
|
|
08:55:45
|
XLON
|
3300
|
124.16
|
475084120669851
|
|
08:55:45
|
XLON
|
2536
|
124.16
|
475084120669852
|
|
08:55:59
|
XLON
|
5397
|
124.22
|
475084120669897
|
|
08:55:59
|
XLON
|
2868
|
124.22
|
475084120669898
|
|
08:55:59
|
XLON
|
3098
|
124.22
|
475084120669899
|
|
08:56:44
|
XLON
|
14841
|
124.14
|
475084120670062
|
|
08:57:53
|
XLON
|
15245
|
124.2
|
475084120670308
|
|
08:59:07
|
XLON
|
2589
|
124
|
475084120670644
|
|
08:59:07
|
XLON
|
11242
|
124
|
475084120670645
|
|
08:59:07
|
XLON
|
392
|
124
|
475084120670647
|
|
08:59:07
|
XLON
|
1022
|
124
|
475084120670651
|
|
09:00:05
|
XLON
|
2061
|
123.94
|
475084120670920
|
|
09:00:05
|
XLON
|
1090
|
123.94
|
475084120670921
|
|
09:00:54
|
XLON
|
2700
|
124
|
475084120671116
|
|
09:01:03
|
XLON
|
15245
|
124
|
475084120671217
|
|
09:01:03
|
XLON
|
3000
|
124
|
475084120671219
|
|
09:01:03
|
XLON
|
608
|
124
|
475084120671220
|
|
09:01:03
|
XLON
|
10017
|
124
|
475084120671221
|
|
09:02:09
|
XLON
|
12168
|
123.98
|
475084120671398
|
|
09:03:52
|
XLON
|
5551
|
124
|
475084120671796
|
|
09:03:52
|
XLON
|
2547
|
124
|
475084120671797
|
|
09:03:52
|
XLON
|
4090
|
124
|
475084120671802
|
|
09:03:52
|
XLON
|
3000
|
124
|
475084120671806
|
|
09:03:52
|
XLON
|
150
|
124
|
475084120671807
|
|
09:04:20
|
XLON
|
15116
|
123.98
|
475084120671894
|
|
09:05:42
|
XLON
|
14762
|
123.92
|
475084120672139
|
|
09:05:42
|
XLON
|
410
|
123.92
|
475084120672140
|
|
09:06:20
|
XLON
|
15245
|
123.96
|
475084120672301
|
|
09:07:20
|
XLON
|
15245
|
123.96
|
475084120672531
|
|
09:08:38
|
XLON
|
923
|
124.14
|
475084120672704
|
|
09:08:38
|
XLON
|
11722
|
124.14
|
475084120672705
|
|
09:09:30
|
XLON
|
6376
|
124.06
|
475084120672971
|
|
09:09:30
|
XLON
|
8869
|
124.06
|
475084120672972
|
|
09:10:34
|
XLON
|
3000
|
124
|
475084120673115
|
|
09:10:34
|
XLON
|
1071
|
124
|
475084120673116
|
|
09:10:34
|
XLON
|
15245
|
124.02
|
475084120673113
|
|
09:12:15
|
XLON
|
700
|
123.96
|
475084120673362
|
|
09:12:15
|
XLON
|
3000
|
123.96
|
475084120673363
|
|
09:12:15
|
XLON
|
788
|
123.96
|
475084120673364
|
|
09:12:54
|
XLON
|
1800
|
123.98
|
475084120673486
|
|
09:12:54
|
XLON
|
13445
|
123.98
|
475084120673487
|
|
09:12:55
|
XLON
|
1701
|
123.98
|
475084120673495
|
|
09:12:55
|
XLON
|
3000
|
123.98
|
475084120673496
|
|
09:12:55
|
XLON
|
1104
|
123.98
|
475084120673497
|
|
09:12:55
|
XLON
|
925
|
123.98
|
475084120673498
|
|
09:12:55
|
XLON
|
1200
|
123.98
|
475084120673499
|
|
09:12:55
|
XLON
|
1200
|
123.98
|
475084120673500
|
|
09:12:55
|
XLON
|
149
|
123.98
|
475084120673501
|
|
09:14:20
|
XLON
|
15245
|
123.96
|
475084120673772
|
|
09:15:45
|
XLON
|
6838
|
123.86
|
475084120673935
|
|
09:15:45
|
XLON
|
8407
|
123.86
|
475084120673936
|
|
09:16:43
|
XLON
|
14965
|
123.86
|
475084120674060
|
|
09:18:23
|
XLON
|
1811
|
123.94
|
475084120674214
|
|
09:18:23
|
XLON
|
1726
|
123.94
|
475084120674215
|
|
09:18:37
|
XLON
|
2884
|
123.94
|
475084120674368
|
|
09:18:37
|
XLON
|
5845
|
123.94
|
475084120674369
|
|
09:18:52
|
XLON
|
360
|
123.94
|
475084120674421
|
|
09:18:52
|
XLON
|
1583
|
123.94
|
475084120674422
|
|
09:18:52
|
XLON
|
2995
|
123.94
|
475084120674423
|
|
09:19:04
|
XLON
|
15245
|
123.92
|
475084120674432
|
|
09:20:35
|
XLON
|
5977
|
123.98
|
475084120674958
|
|
09:20:35
|
XLON
|
3000
|
123.98
|
475084120674959
|
|
09:20:35
|
XLON
|
1018
|
123.98
|
475084120674960
|
|
09:20:35
|
XLON
|
4567
|
123.96
|
475084120674948
|
|
09:20:35
|
XLON
|
10678
|
123.96
|
475084120674949
|
|
09:21:35
|
XLON
|
14
|
124
|
475084120675170
|
|
09:21:35
|
XLON
|
3248
|
124
|
475084120675171
|
|
09:22:26
|
XLON
|
15245
|
124
|
475084120675270
|
|
09:23:44
|
XLON
|
5311
|
123.96
|
475084120675383
|
|
09:23:44
|
XLON
|
9934
|
123.96
|
475084120675384
|
|
09:24:40
|
XLON
|
3067
|
123.88
|
475084120675558
|
|
09:24:40
|
XLON
|
12178
|
123.88
|
475084120675559
|
|
09:27:06
|
XLON
|
3057
|
124
|
475084120676035
|
|
09:27:06
|
XLON
|
3000
|
124
|
475084120676036
|
|
09:27:08
|
XLON
|
15245
|
123.96
|
475084120676046
|
|
09:28:00
|
XLON
|
7848
|
124
|
475084120676153
|
|
09:28:40
|
XLON
|
5136
|
123.98
|
475084120676192
|
|
09:28:40
|
XLON
|
5344
|
123.98
|
475084120676193
|
|
09:28:40
|
XLON
|
4765
|
123.98
|
475084120676194
|
|
09:29:54
|
XLON
|
3591
|
123.96
|
475084120676483
|
|
09:30:06
|
XLON
|
3638
|
124
|
475084120676510
|
|
09:30:30
|
XLON
|
6028
|
124
|
475084120676630
|
|
09:31:07
|
XLON
|
15245
|
123.96
|
475084120676711
|
|
09:31:18
|
XLON
|
4379
|
123.96
|
475084120676729
|
|
09:31:18
|
XLON
|
816
|
123.96
|
475084120676730
|
|
09:32:34
|
XLON
|
14365
|
123.88
|
475084120677038
|
|
09:34:05
|
XLON
|
3000
|
123.88
|
475084120677241
|
|
09:34:05
|
XLON
|
1947
|
123.88
|
475084120677242
|
|
09:34:10
|
XLON
|
3000
|
123.88
|
475084120677244
|
|
09:34:10
|
XLON
|
2323
|
123.88
|
475084120677245
|
|
09:34:10
|
XLON
|
728
|
123.88
|
475084120677246
|
|
09:34:10
|
XLON
|
884
|
123.88
|
475084120677247
|
|
09:34:10
|
XLON
|
729
|
123.88
|
475084120677248
|
|
09:34:35
|
XLON
|
6061
|
123.84
|
475084120677286
|
|
09:34:35
|
XLON
|
3000
|
123.8
|
475084120677289
|
|
09:34:35
|
XLON
|
1684
|
123.8
|
475084120677290
|
|
09:34:35
|
XLON
|
2185
|
123.82
|
475084120677291
|
|
09:34:35
|
XLON
|
2900
|
123.82
|
475084120677292
|
|
09:34:35
|
XLON
|
2390
|
123.82
|
475084120677293
|
|
09:34:35
|
XLON
|
2372
|
123.82
|
475084120677294
|
|
09:34:35
|
XLON
|
714
|
123.82
|
475084120677295
|
|
09:35:40
|
XLON
|
12051
|
123.78
|
475084120677476
|
|
09:36:43
|
XLON
|
13701
|
123.62
|
475084120677668
|
|
09:38:08
|
XLON
|
15245
|
123.68
|
475084120678015
|
|
09:40:04
|
XLON
|
15801
|
123.7
|
475084120678459
|
|
09:40:04
|
XLON
|
366
|
123.7
|
475084120678460
|
|
09:40:56
|
XLON
|
15245
|
123.72
|
475084120678578
|
|
09:42:21
|
XLON
|
8049
|
123.72
|
475084120678782
|
|
09:42:21
|
XLON
|
6203
|
123.72
|
475084120678783
|
|
09:43:31
|
XLON
|
15190
|
123.74
|
475084120678964
|
|
09:45:22
|
XLON
|
2936
|
123.76
|
475084120679290
|
|
09:45:22
|
XLON
|
677
|
123.76
|
475084120679291
|
|
09:45:22
|
XLON
|
592
|
123.76
|
475084120679292
|
|
09:45:22
|
XLON
|
594
|
123.76
|
475084120679293
|
|
09:45:22
|
XLON
|
976
|
123.76
|
475084120679294
|
|
09:45:51
|
XLON
|
9787
|
123.78
|
475084120679341
|
|
09:46:22
|
XLON
|
15245
|
123.74
|
475084120679477
|
|
09:47:18
|
XLON
|
1610
|
123.72
|
475084120679639
|
|
09:47:18
|
XLON
|
1157
|
123.72
|
475084120679640
|
|
09:47:18
|
XLON
|
12045
|
123.72
|
475084120679641
|
|
09:49:22
|
XLON
|
8413
|
123.78
|
475084120680000
|
|
09:49:22
|
XLON
|
3000
|
123.78
|
475084120680001
|
|
09:49:22
|
XLON
|
1130
|
123.78
|
475084120680002
|
|
09:50:08
|
XLON
|
3100
|
123.72
|
475084120680158
|
|
09:50:08
|
XLON
|
2529
|
123.72
|
475084120680159
|
|
09:50:08
|
XLON
|
10326
|
123.72
|
475084120680155
|
|
09:50:08
|
XLON
|
4919
|
123.72
|
475084120680156
|
|
09:51:49
|
XLON
|
2293
|
123.74
|
475084120680373
|
|
09:51:49
|
XLON
|
54
|
123.74
|
475084120680374
|
|
09:51:49
|
XLON
|
2258
|
123.74
|
475084120680375
|
|
09:51:49
|
XLON
|
3000
|
123.74
|
475084120680376
|
|
09:51:49
|
XLON
|
2521
|
123.74
|
475084120680377
|
|
09:52:25
|
XLON
|
5083
|
123.76
|
475084120680474
|
|
09:53:00
|
XLON
|
11012
|
123.78
|
475084120680558
|
|
09:53:00
|
XLON
|
1928
|
123.78
|
475084120680559
|
|
09:53:46
|
XLON
|
14421
|
123.74
|
475084120680676
|
|
09:55:17
|
XLON
|
6995
|
123.76
|
475084120681049
|
|
09:55:17
|
XLON
|
8250
|
123.76
|
475084120681050
|
|
09:56:22
|
XLON
|
15245
|
123.78
|
475084120681292
|
|
09:57:23
|
XLON
|
15182
|
123.7
|
475084120681565
|
|
10:00:04
|
XLON
|
3200
|
123.8
|
475084120682012
|
|
10:00:04
|
XLON
|
12045
|
123.8
|
475084120682013
|
|
10:00:05
|
XLON
|
3365
|
123.78
|
475084120682014
|
|
10:00:08
|
XLON
|
15245
|
123.76
|
475084120682021
|
|
10:01:20
|
XLON
|
11866
|
123.76
|
475084120682141
|
|
10:03:54
|
XLON
|
6836
|
123.86
|
475084120682420
|
|
10:03:54
|
XLON
|
1055
|
123.86
|
475084120682421
|
|
10:03:54
|
XLON
|
3419
|
123.86
|
475084120682422
|
|
10:03:54
|
XLON
|
895
|
123.86
|
475084120682423
|
|
10:03:54
|
XLON
|
6871
|
123.86
|
475084120682426
|
|
10:03:54
|
XLON
|
3057
|
123.86
|
475084120682427
|
|
10:04:02
|
XLON
|
864
|
123.84
|
475084120682438
|
|
10:04:02
|
XLON
|
2302
|
123.84
|
475084120682439
|
|
10:04:02
|
XLON
|
12079
|
123.84
|
475084120682440
|
|
10:05:22
|
XLON
|
8803
|
123.78
|
475084120682686
|
|
10:06:33
|
XLON
|
15245
|
123.78
|
475084120682900
|
|
10:07:56
|
XLON
|
15245
|
123.78
|
475084120683097
|
|
10:10:01
|
XLON
|
788
|
123.8
|
475084120683344
|
|
10:10:01
|
XLON
|
2409
|
123.8
|
475084120683345
|
|
10:10:02
|
XLON
|
1141
|
123.78
|
475084120683362
|
|
10:10:02
|
XLON
|
1884
|
123.78
|
475084120683363
|
|
10:10:02
|
XLON
|
12220
|
123.78
|
475084120683361
|
|
10:10:54
|
XLON
|
20
|
123.8
|
475084120683451
|
|
10:10:54
|
XLON
|
7941
|
123.8
|
475084120683452
|
|
10:10:54
|
XLON
|
1398
|
123.8
|
475084120683453
|
|
10:11:27
|
XLON
|
2902
|
123.78
|
475084120683743
|
|
10:11:27
|
XLON
|
8839
|
123.78
|
475084120683744
|
|
10:11:27
|
XLON
|
3504
|
123.78
|
475084120683745
|
|
10:11:55
|
XLON
|
4668
|
123.76
|
475084120683844
|
|
10:13:27
|
XLON
|
9405
|
123.72
|
475084120684206
|
|
10:13:27
|
XLON
|
3000
|
123.74
|
475084120684207
|
|
10:13:27
|
XLON
|
2390
|
123.74
|
475084120684208
|
|
10:14:43
|
XLON
|
2800
|
123.8
|
475084120684422
|
|
10:14:43
|
XLON
|
6786
|
123.8
|
475084120684423
|
|
10:14:43
|
XLON
|
3333
|
123.8
|
475084120684424
|
|
10:15:59
|
XLON
|
4398
|
123.8
|
475084120684676
|
|
10:15:59
|
XLON
|
4381
|
123.8
|
475084120684677
|
|
10:17:00
|
XLON
|
3558
|
123.8
|
475084120684933
|
|
10:17:00
|
XLON
|
11687
|
123.8
|
475084120684934
|
|
10:17:35
|
XLON
|
3418
|
123.8
|
475084120685027
|
|
10:17:45
|
XLON
|
12801
|
123.78
|
475084120685059
|
|
10:17:45
|
XLON
|
2444
|
123.78
|
475084120685060
|
|
10:19:18
|
XLON
|
703
|
123.78
|
475084120685406
|
|
10:19:18
|
XLON
|
3000
|
123.78
|
475084120685407
|
|
10:19:29
|
XLON
|
677
|
123.78
|
475084120685454
|
|
10:19:29
|
XLON
|
7
|
123.78
|
475084120685455
|
|
10:19:29
|
XLON
|
695
|
123.78
|
475084120685456
|
|
10:19:29
|
XLON
|
3000
|
123.78
|
475084120685457
|
|
10:19:35
|
XLON
|
8
|
123.78
|
475084120685486
|
|
10:19:35
|
XLON
|
7015
|
123.78
|
475084120685487
|
|
10:19:35
|
XLON
|
3000
|
123.78
|
475084120685488
|
|
10:19:53
|
XLON
|
15245
|
123.76
|
475084120685535
|
|
10:20:45
|
XLON
|
15245
|
123.74
|
475084120685736
|
|
10:22:16
|
XLON
|
15178
|
123.84
|
475084120686088
|
|
10:24:13
|
XLON
|
14474
|
123.88
|
475084120686462
|
|
10:24:13
|
XLON
|
771
|
123.88
|
475084120686463
|
|
10:25:53
|
XLON
|
448
|
123.88
|
475084120686719
|
|
10:25:53
|
XLON
|
2900
|
123.88
|
475084120686720
|
|
10:25:53
|
XLON
|
3210
|
123.88
|
475084120686721
|
|
10:25:53
|
XLON
|
2389
|
123.88
|
475084120686722
|
|
10:25:53
|
XLON
|
1302
|
123.88
|
475084120686723
|
|
10:25:58
|
XLON
|
1954
|
123.88
|
475084120686732
|
|
10:25:58
|
XLON
|
2140
|
123.88
|
475084120686733
|
|
10:26:46
|
XLON
|
2403
|
123.82
|
475084120686977
|
|
10:27:21
|
XLON
|
6183
|
123.88
|
475084120687060
|
|
10:27:21
|
XLON
|
2744
|
123.88
|
475084120687061
|
|
10:27:21
|
XLON
|
3000
|
123.88
|
475084120687062
|
|
10:27:21
|
XLON
|
1495
|
123.88
|
475084120687063
|
|
10:27:21
|
XLON
|
294
|
123.88
|
475084120687064
|
|
10:27:59
|
XLON
|
2925
|
123.82
|
475084120687133
|
|
10:28:50
|
XLON
|
8671
|
123.9
|
475084120687286
|
|
10:28:50
|
XLON
|
1365
|
123.9
|
475084120687287
|
|
10:30:02
|
XLON
|
15245
|
123.92
|
475084120687536
|
|
10:31:09
|
XLON
|
1771
|
124.22
|
475084120687865
|
|
10:31:09
|
XLON
|
8835
|
124.22
|
475084120687866
|
|
10:31:09
|
XLON
|
4639
|
124.22
|
475084120687867
|
|
10:33:00
|
XLON
|
2120
|
124.46
|
475084120688192
|
|
10:33:00
|
XLON
|
3000
|
124.46
|
475084120688193
|
|
10:33:00
|
XLON
|
1158
|
124.46
|
475084120688194
|
|
10:33:00
|
XLON
|
2706
|
124.46
|
475084120688195
|
|
10:33:05
|
XLON
|
5334
|
124.38
|
475084120688214
|
|
10:33:39
|
XLON
|
15245
|
124.3
|
475084120688295
|
|
10:34:22
|
XLON
|
2090
|
124.16
|
475084120688422
|
|
10:34:22
|
XLON
|
993
|
124.16
|
475084120688423
|
|
10:35:34
|
XLON
|
6430
|
124.2
|
475084120688610
|
|
10:35:34
|
XLON
|
8030
|
124.2
|
475084120688611
|
|
10:36:41
|
XLON
|
15245
|
124.14
|
475084120688725
|
|
10:38:05
|
XLON
|
9872
|
124.16
|
475084120688937
|
|
10:38:05
|
XLON
|
4232
|
124.16
|
475084120688938
|
|
10:39:56
|
XLON
|
2008
|
124.38
|
475084120689251
|
|
10:40:23
|
XLON
|
15245
|
124.46
|
475084120689410
|
|
10:40:23
|
XLON
|
81
|
124.44
|
475084120689413
|
|
10:40:23
|
XLON
|
2021
|
124.44
|
475084120689414
|
|
10:40:23
|
XLON
|
8215
|
124.44
|
475084120689415
|
|
10:41:50
|
XLON
|
4329
|
124.36
|
475084120689620
|
|
10:43:06
|
XLON
|
9943
|
124.34
|
475084120689874
|
|
10:43:06
|
XLON
|
2673
|
124.34
|
475084120689875
|
|
10:43:06
|
XLON
|
4297
|
124.32
|
475084120689880
|
|
10:43:07
|
XLON
|
7884
|
124.32
|
475084120689881
|
|
10:43:07
|
XLON
|
1572
|
124.32
|
475084120689882
|
|
10:43:09
|
XLON
|
4286
|
124.28
|
475084120689884
|
|
10:43:09
|
XLON
|
196
|
124.28
|
475084120689885
|
|
10:44:24
|
XLON
|
4866
|
124.1
|
475084120690109
|
|
10:44:37
|
XLON
|
9637
|
124.1
|
475084120690129
|
|
10:46:05
|
XLON
|
2194
|
124.12
|
475084120690386
|
|
10:46:05
|
XLON
|
3000
|
124.12
|
475084120690387
|
|
10:46:05
|
XLON
|
1017
|
124.12
|
475084120690388
|
|
10:46:10
|
XLON
|
3000
|
124.12
|
475084120690402
|
|
10:46:10
|
XLON
|
1388
|
124.12
|
475084120690403
|
|
10:46:25
|
XLON
|
3000
|
124.12
|
475084120690446
|
|
10:46:50
|
XLON
|
4061
|
124.14
|
475084120690484
|
|
10:47:27
|
XLON
|
4338
|
124.28
|
475084120690568
|
|
10:47:27
|
XLON
|
6407
|
124.28
|
475084120690569
|
|
10:47:57
|
XLON
|
15245
|
124.28
|
475084120690605
|
|
10:49:19
|
XLON
|
14957
|
124.16
|
475084120690963
|
|
10:50:43
|
XLON
|
9294
|
124.16
|
475084120691338
|
|
10:50:43
|
XLON
|
5951
|
124.16
|
475084120691339
|
|
10:52:30
|
XLON
|
1071
|
124.16
|
475084120691651
|
|
10:52:30
|
XLON
|
14174
|
124.16
|
475084120691652
|
|
10:53:28
|
XLON
|
1690
|
124.12
|
475084120691887
|
|
10:53:28
|
XLON
|
3263
|
124.12
|
475084120691888
|
|
10:53:28
|
XLON
|
8703
|
124.12
|
475084120691889
|
|
10:53:28
|
XLON
|
1589
|
124.12
|
475084120691890
|
|
10:55:24
|
XLON
|
15245
|
124.16
|
475084120692283
|
|
10:56:53
|
XLON
|
3709
|
124.2
|
475084120692619
|
|
10:56:53
|
XLON
|
2824
|
124.2
|
475084120692620
|
|
10:56:58
|
XLON
|
8525
|
124.16
|
475084120692654
|
|
10:57:32
|
XLON
|
6232
|
124.12
|
475084120692791
|
|
10:57:32
|
XLON
|
8745
|
124.12
|
475084120692792
|
|
10:58:15
|
XLON
|
1784
|
124.02
|
475084120692996
|
|
10:58:15
|
XLON
|
1363
|
124.02
|
475084120692997
|
|
10:59:33
|
XLON
|
13628
|
124.06
|
475084120693229
|
|
10:59:33
|
XLON
|
1617
|
124.06
|
475084120693230
|
|
11:00:36
|
XLON
|
15220
|
124.06
|
475084120693419
|
|
11:01:48
|
XLON
|
12535
|
124.04
|
475084120693619
|
|
11:03:35
|
XLON
|
825
|
124.12
|
475084120693829
|
|
11:03:35
|
XLON
|
3000
|
124.12
|
475084120693830
|
|
11:04:14
|
XLON
|
15245
|
124.14
|
475084120693963
|
|
11:04:40
|
XLON
|
12022
|
124.12
|
475084120694005
|
|
11:05:37
|
XLON
|
14438
|
124.16
|
475084120694212
|
|
11:07:30
|
XLON
|
2197
|
124.08
|
475084120694603
|
|
11:07:30
|
XLON
|
2828
|
124.08
|
475084120694604
|
|
11:08:11
|
XLON
|
9938
|
124.1
|
475084120694697
|
|
11:08:40
|
XLON
|
5768
|
124.1
|
475084120694783
|
|
11:08:40
|
XLON
|
4438
|
124.1
|
475084120694784
|
|
11:08:46
|
XLON
|
5039
|
124.1
|
475084120694799
|
|
11:09:26
|
XLON
|
3000
|
124.14
|
475084120694948
|
|
11:09:26
|
XLON
|
165
|
124.16
|
475084120694949
|
|
11:10:39
|
XLON
|
12029
|
124.18
|
475084120695169
|
|
11:12:05
|
XLON
|
5302
|
124.26
|
475084120695395
|
|
11:12:05
|
XLON
|
9943
|
124.26
|
475084120695396
|
|
11:12:05
|
XLON
|
3442
|
124.26
|
475084120695397
|
|
11:13:18
|
XLON
|
6231
|
124.22
|
475084120695517
|
|
11:13:29
|
XLON
|
3141
|
124.22
|
475084120695539
|
|
11:13:29
|
XLON
|
157
|
124.22
|
475084120695540
|
|
11:13:35
|
XLON
|
4838
|
124.2
|
475084120695577
|
|
11:15:05
|
XLON
|
3000
|
124.26
|
475084120695797
|
|
11:15:06
|
XLON
|
9713
|
124.24
|
475084120695804
|
|
11:15:50
|
XLON
|
15245
|
124.22
|
475084120695912
|
|
11:17:20
|
XLON
|
1027
|
124.2
|
475084120696128
|
|
11:17:20
|
XLON
|
14218
|
124.2
|
475084120696129
|
|
11:19:20
|
XLON
|
15245
|
124.22
|
475084120696466
|
|
11:22:21
|
XLON
|
15245
|
124.26
|
475084120696843
|
|
11:22:21
|
XLON
|
8138
|
124.24
|
475084120696851
|
|
11:22:21
|
XLON
|
3000
|
124.24
|
475084120696852
|
|
11:22:21
|
XLON
|
3000
|
124.24
|
475084120696853
|
|
11:22:21
|
XLON
|
2764
|
124.24
|
475084120696854
|
|
11:22:49
|
XLON
|
8785
|
124.24
|
475084120696934
|
|
11:24:39
|
XLON
|
2036
|
124.26
|
475084120697211
|
|
11:24:39
|
XLON
|
2582
|
124.26
|
475084120697212
|
|
11:25:56
|
XLON
|
14834
|
124.26
|
475084120697434
|
|
11:26:11
|
XLON
|
3354
|
124.26
|
475084120697560
|
|
11:27:26
|
XLON
|
5714
|
124.36
|
475084120697805
|
|
11:27:26
|
XLON
|
182
|
124.36
|
475084120697806
|
|
11:27:26
|
XLON
|
8821
|
124.36
|
475084120697807
|
|
11:29:13
|
XLON
|
5365
|
124.38
|
475084120698082
|
|
11:29:13
|
XLON
|
2128
|
124.38
|
475084120698083
|
|
11:29:18
|
XLON
|
872
|
124.38
|
475084120698099
|
|
11:29:18
|
XLON
|
2994
|
124.38
|
475084120698100
|
|
11:29:18
|
XLON
|
616
|
124.38
|
475084120698101
|
|
11:29:18
|
XLON
|
1046
|
124.38
|
475084120698102
|
|
11:29:18
|
XLON
|
1221
|
124.38
|
475084120698103
|
|
11:30:19
|
XLON
|
2476
|
124.34
|
475084120698229
|
|
11:30:19
|
XLON
|
4579
|
124.34
|
475084120698230
|
|
11:30:19
|
XLON
|
8190
|
124.34
|
475084120698231
|
|
11:32:03
|
XLON
|
13857
|
124.3
|
475084120698461
|
|
11:33:29
|
XLON
|
184
|
124.36
|
475084120698683
|
|
11:33:29
|
XLON
|
2605
|
124.36
|
475084120698684
|
|
11:33:29
|
XLON
|
12456
|
124.36
|
475084120698685
|
|
11:37:42
|
XLON
|
3000
|
124.52
|
475084120699369
|
|
11:37:42
|
XLON
|
1644
|
124.52
|
475084120699370
|
|
11:37:42
|
XLON
|
746
|
124.52
|
475084120699371
|
|
11:37:55
|
XLON
|
1101
|
124.52
|
475084120699374
|
|
11:37:55
|
XLON
|
1161
|
124.52
|
475084120699375
|
|
11:37:55
|
XLON
|
2506
|
124.52
|
475084120699376
|
|
11:38:49
|
XLON
|
15245
|
124.52
|
475084120699492
|
|
11:39:01
|
XLON
|
1788
|
124.52
|
475084120699589
|
|
11:39:01
|
XLON
|
5619
|
124.52
|
475084120699590
|
|
11:39:05
|
XLON
|
12542
|
124.48
|
475084120699635
|
|
11:40:51
|
XLON
|
3000
|
124.52
|
475084120699893
|
|
11:40:51
|
XLON
|
150
|
124.52
|
475084120699894
|
|
11:40:56
|
XLON
|
2322
|
124.52
|
475084120699925
|
|
11:40:56
|
XLON
|
759
|
124.52
|
475084120699926
|
|
11:40:56
|
XLON
|
852
|
124.52
|
475084120699927
|
|
11:41:06
|
XLON
|
3200
|
124.52
|
475084120699966
|
|
11:41:20
|
XLON
|
3000
|
124.52
|
475084120699974
|
|
11:41:20
|
XLON
|
150
|
124.52
|
475084120699975
|
|
11:41:45
|
XLON
|
8113
|
124.58
|
475084120700039
|
|
11:41:45
|
XLON
|
7132
|
124.58
|
475084120700040
|
|
11:42:11
|
XLON
|
5308
|
124.56
|
475084120700082
|
|
11:43:45
|
XLON
|
1707
|
124.52
|
475084120700301
|
|
11:43:45
|
XLON
|
9067
|
124.52
|
475084120700302
|
|
11:43:45
|
XLON
|
1707
|
124.52
|
475084120700303
|
|
11:44:51
|
XLON
|
4057
|
124.48
|
475084120700473
|
|
11:44:51
|
XLON
|
11013
|
124.48
|
475084120700474
|
|
11:47:11
|
XLON
|
2
|
124.38
|
475084120700846
|
|
11:47:11
|
XLON
|
7697
|
124.38
|
475084120700847
|
|
11:47:23
|
XLON
|
6888
|
124.4
|
475084120700893
|
|
11:49:09
|
XLON
|
12548
|
124.44
|
475084120701090
|
|
11:49:23
|
XLON
|
5500
|
124.42
|
475084120701105
|
|
11:50:25
|
XLON
|
8668
|
124.5
|
475084120701298
|
|
11:50:29
|
XLON
|
1016
|
124.5
|
475084120701302
|
|
11:50:29
|
XLON
|
2631
|
124.5
|
475084120701303
|
|
11:51:46
|
XLON
|
15245
|
124.46
|
475084120701394
|
|
11:53:13
|
XLON
|
2982
|
124.46
|
475084120701552
|
|
11:53:13
|
XLON
|
9000
|
124.46
|
475084120701553
|
|
11:53:13
|
XLON
|
3263
|
124.46
|
475084120701554
|
|
11:54:40
|
XLON
|
3000
|
124.46
|
475084120701678
|
|
11:54:50
|
XLON
|
6748
|
124.46
|
475084120701696
|
|
11:54:50
|
XLON
|
1924
|
124.46
|
475084120701697
|
|
11:54:59
|
XLON
|
2331
|
124.46
|
475084120701702
|
|
11:54:59
|
XLON
|
1974
|
124.46
|
475084120701703
|
|
11:54:59
|
XLON
|
1286
|
124.46
|
475084120701704
|
|
11:56:21
|
XLON
|
3200
|
124.46
|
475084120701946
|
|
11:56:21
|
XLON
|
3053
|
124.46
|
475084120701947
|
|
11:56:21
|
XLON
|
2047
|
124.46
|
475084120701948
|
|
11:56:21
|
XLON
|
3000
|
124.46
|
475084120701949
|
|
11:56:21
|
XLON
|
1825
|
124.46
|
475084120701950
|
|
11:57:29
|
XLON
|
12172
|
124.44
|
475084120702146
|
|
11:57:29
|
XLON
|
3073
|
124.44
|
475084120702147
|
|
11:57:29
|
XLON
|
3148
|
124.44
|
475084120702149
|
|
11:58:20
|
XLON
|
13593
|
124.48
|
475084120702234
|
|
11:59:37
|
XLON
|
1212
|
124.46
|
475084120702359
|
|
11:59:37
|
XLON
|
2157
|
124.46
|
475084120702360
|
|
11:59:37
|
XLON
|
5409
|
124.46
|
475084120702361
|
|
11:59:37
|
XLON
|
5711
|
124.46
|
475084120702362
|
|
12:01:59
|
XLON
|
3000
|
124.58
|
475084120702663
|
|
12:01:59
|
XLON
|
2700
|
124.58
|
475084120702664
|
|
12:01:59
|
XLON
|
1980
|
124.58
|
475084120702665
|
|
12:01:59
|
XLON
|
784
|
124.58
|
475084120702666
|
|
12:01:59
|
XLON
|
1352
|
124.58
|
475084120702667
|
|
12:02:04
|
XLON
|
3000
|
124.58
|
475084120702681
|
|
12:02:04
|
XLON
|
3000
|
124.58
|
475084120702682
|
|
12:02:04
|
XLON
|
601
|
124.58
|
475084120702683
|
|
12:03:55
|
XLON
|
9291
|
124.62
|
475084120702928
|
|
12:03:55
|
XLON
|
11786
|
124.62
|
475084120702914
|
|
12:03:55
|
XLON
|
3000
|
124.62
|
475084120702925
|
|
12:03:55
|
XLON
|
1927
|
124.62
|
475084120702926
|
|
12:03:55
|
XLON
|
1027
|
124.62
|
475084120702927
|
|
12:04:41
|
XLON
|
1621
|
124.5
|
475084120703073
|
|
12:04:41
|
XLON
|
2454
|
124.5
|
475084120703074
|
|
12:05:03
|
XLON
|
1200
|
124.44
|
475084120703122
|
|
12:05:03
|
XLON
|
3000
|
124.44
|
475084120703123
|
|
12:05:03
|
XLON
|
2965
|
124.44
|
475084120703124
|
|
12:05:03
|
XLON
|
5571
|
124.46
|
475084120703125
|
|
12:05:03
|
XLON
|
2212
|
124.46
|
475084120703126
|
|
12:07:59
|
XLON
|
2251
|
124.6
|
475084120703410
|
|
12:07:59
|
XLON
|
6561
|
124.6
|
475084120703411
|
|
12:07:59
|
XLON
|
3000
|
124.6
|
475084120703412
|
|
12:07:59
|
XLON
|
2936
|
124.6
|
475084120703413
|
|
12:07:59
|
XLON
|
893
|
124.6
|
475084120703414
|
|
12:09:14
|
XLON
|
11872
|
124.66
|
475084120703561
|
|
12:09:14
|
XLON
|
557
|
124.66
|
475084120703562
|
|
12:10:52
|
XLON
|
4913
|
124.62
|
475084120703762
|
|
12:10:52
|
XLON
|
17
|
124.62
|
475084120703763
|
|
12:10:52
|
XLON
|
10226
|
124.62
|
475084120703764
|
|
12:11:52
|
XLON
|
2800
|
124.58
|
475084120703936
|
|
12:12:15
|
XLON
|
1063
|
124.62
|
475084120703969
|
|
12:12:15
|
XLON
|
13874
|
124.62
|
475084120703970
|
|
12:13:38
|
XLON
|
465
|
124.6
|
475084120704224
|
|
12:13:38
|
XLON
|
14617
|
124.6
|
475084120704225
|
|
12:15:50
|
XLON
|
14291
|
124.66
|
475084120704531
|
|
12:17:05
|
XLON
|
15217
|
124.56
|
475084120704773
|
|
12:18:46
|
XLON
|
14838
|
124.62
|
475084120704951
|
|
12:20:38
|
XLON
|
15245
|
124.58
|
475084120705188
|
|
12:22:14
|
XLON
|
15245
|
124.48
|
475084120705342
|
|
12:23:37
|
XLON
|
7520
|
124.42
|
475084120705510
|
|
12:23:37
|
XLON
|
7725
|
124.42
|
475084120705511
|
|
12:26:31
|
XLON
|
2369
|
124.38
|
475084120705854
|
|
12:26:31
|
XLON
|
5
|
124.38
|
475084120705855
|
|
12:26:31
|
XLON
|
839
|
124.38
|
475084120705856
|
|
12:26:31
|
XLON
|
980
|
124.38
|
475084120705857
|
|
12:26:31
|
XLON
|
2039
|
124.38
|
475084120705858
|
|
12:27:39
|
XLON
|
9453
|
124.5
|
475084120706010
|
|
12:29:20
|
XLON
|
15245
|
124.56
|
475084120706168
|
|
12:29:35
|
XLON
|
6233
|
124.56
|
475084120706187
|
|
12:31:35
|
XLON
|
10906
|
124.58
|
475084120706375
|
|
12:31:35
|
XLON
|
4339
|
124.58
|
475084120706376
|
|
12:31:50
|
XLON
|
6045
|
124.58
|
475084120706426
|
|
12:32:38
|
XLON
|
1751
|
124.58
|
475084120706492
|
|
12:32:38
|
XLON
|
2477
|
124.58
|
475084120706493
|
|
12:32:40
|
XLON
|
15245
|
124.56
|
475084120706494
|
|
12:34:35
|
XLON
|
12408
|
124.52
|
475084120706661
|
|
12:35:46
|
XLON
|
9208
|
124.46
|
475084120706774
|
|
12:36:05
|
XLON
|
6037
|
124.46
|
475084120706799
|
|
12:37:14
|
XLON
|
15245
|
124.46
|
475084120706958
|
|
12:38:43
|
XLON
|
7391
|
124.4
|
475084120707047
|
|
12:38:43
|
XLON
|
7854
|
124.4
|
475084120707048
|
|
12:41:17
|
XLON
|
5078
|
124.52
|
475084120707319
|
|
12:41:31
|
XLON
|
3000
|
124.52
|
475084120707337
|
|
12:41:31
|
XLON
|
330
|
124.52
|
475084120707338
|
|
12:42:16
|
XLON
|
3882
|
124.5
|
475084120707416
|
|
12:42:43
|
XLON
|
2746
|
124.5
|
475084120707442
|
|
12:42:59
|
XLON
|
15245
|
124.48
|
475084120707466
|
|
12:44:27
|
XLON
|
14886
|
124.56
|
475084120707601
|
|
12:45:38
|
XLON
|
12022
|
124.64
|
475084120707788
|
|
12:45:38
|
XLON
|
3223
|
124.64
|
475084120707789
|
|
12:47:14
|
XLON
|
14131
|
124.66
|
475084120707972
|
|
12:47:14
|
XLON
|
1114
|
124.66
|
475084120707973
|
|
12:48:49
|
XLON
|
2994
|
124.68
|
475084120708175
|
|
12:48:49
|
XLON
|
224
|
124.68
|
475084120708176
|
|
12:50:23
|
XLON
|
3200
|
124.7
|
475084120708422
|
|
12:50:23
|
XLON
|
3000
|
124.7
|
475084120708423
|
|
12:50:23
|
XLON
|
589
|
124.7
|
475084120708424
|
|
12:50:23
|
XLON
|
591
|
124.7
|
475084120708425
|
|
12:50:23
|
XLON
|
561
|
124.7
|
475084120708426
|
|
12:50:23
|
XLON
|
225
|
124.7
|
475084120708427
|
|
12:50:28
|
XLON
|
53
|
124.7
|
475084120708437
|
|
12:50:28
|
XLON
|
3200
|
124.7
|
475084120708438
|
|
12:50:40
|
XLON
|
1
|
124.68
|
475084120708472
|
|
12:50:40
|
XLON
|
1
|
124.68
|
475084120708473
|
|
12:50:40
|
XLON
|
3000
|
124.68
|
475084120708474
|
|
12:51:57
|
XLON
|
14236
|
124.66
|
475084120708598
|
|
12:53:22
|
XLON
|
14739
|
124.64
|
475084120708765
|
|
12:55:28
|
XLON
|
6655
|
124.66
|
475084120709005
|
|
12:55:28
|
XLON
|
2228
|
124.66
|
475084120709006
|
|
12:56:32
|
XLON
|
5067
|
124.64
|
475084120709128
|
|
12:56:32
|
XLON
|
506
|
124.64
|
475084120709129
|
|
12:56:48
|
XLON
|
15245
|
124.62
|
475084120709158
|
|
12:58:27
|
XLON
|
40
|
124.64
|
475084120709404
|
|
12:58:27
|
XLON
|
40
|
124.64
|
475084120709405
|
|
12:58:27
|
XLON
|
6
|
124.64
|
475084120709406
|
|
12:58:27
|
XLON
|
5
|
124.64
|
475084120709407
|
|
12:58:27
|
XLON
|
28
|
124.64
|
475084120709408
|
|
12:58:27
|
XLON
|
2
|
124.64
|
475084120709409
|
|
12:58:37
|
XLON
|
1773
|
124.68
|
475084120709437
|
|
12:58:37
|
XLON
|
3112
|
124.68
|
475084120709438
|
|
12:58:37
|
XLON
|
3000
|
124.68
|
475084120709439
|
|
12:58:37
|
XLON
|
669
|
124.68
|
475084120709440
|
|
12:58:37
|
XLON
|
853
|
124.68
|
475084120709441
|
|
12:58:37
|
XLON
|
1342
|
124.68
|
475084120709442
|
|
12:58:48
|
XLON
|
9
|
124.68
|
475084120709459
|
|
12:58:48
|
XLON
|
30
|
124.68
|
475084120709460
|
|
12:59:17
|
XLON
|
20
|
124.68
|
475084120709515
|
|
12:59:17
|
XLON
|
20
|
124.68
|
475084120709516
|
|
12:59:27
|
XLON
|
3180
|
124.7
|
475084120709550
|
|
12:59:27
|
XLON
|
12065
|
124.7
|
475084120709551
|
|
13:00:24
|
XLON
|
3000
|
124.72
|
475084120709990
|
|
13:00:24
|
XLON
|
1227
|
124.72
|
475084120709991
|
|
13:00:51
|
XLON
|
154
|
124.66
|
475084120710052
|
|
13:01:04
|
XLON
|
39
|
124.66
|
475084120710118
|
|
13:01:04
|
XLON
|
40
|
124.66
|
475084120710119
|
|
13:01:04
|
XLON
|
16
|
124.66
|
475084120710120
|
|
13:01:04
|
XLON
|
21
|
124.66
|
475084120710121
|
|
13:01:04
|
XLON
|
13964
|
124.66
|
475084120710122
|
|
13:01:04
|
XLON
|
1011
|
124.66
|
475084120710123
|
|
13:03:58
|
XLON
|
15245
|
124.76
|
475084120710469
|
|
13:05:20
|
XLON
|
6118
|
124.7
|
475084120710684
|
|
13:05:20
|
XLON
|
5700
|
124.7
|
475084120710685
|
|
13:05:20
|
XLON
|
1211
|
124.7
|
475084120710686
|
|
13:05:20
|
XLON
|
2216
|
124.7
|
475084120710687
|
|
13:07:02
|
XLON
|
5400
|
124.68
|
475084120710834
|
|
13:07:02
|
XLON
|
6526
|
124.68
|
475084120710835
|
|
13:07:02
|
XLON
|
3319
|
124.68
|
475084120710836
|
|
13:08:08
|
XLON
|
15245
|
124.68
|
475084120711006
|
|
13:10:50
|
XLON
|
14905
|
124.72
|
475084120711375
|
|
13:10:50
|
XLON
|
340
|
124.72
|
475084120711376
|
|
13:12:02
|
XLON
|
14661
|
124.66
|
475084120711572
|
|
13:13:35
|
XLON
|
1795
|
124.62
|
475084120711711
|
|
13:14:26
|
XLON
|
15029
|
124.66
|
475084120711829
|
|
13:14:26
|
XLON
|
216
|
124.66
|
475084120711830
|
|
13:16:03
|
XLON
|
1425
|
124.58
|
475084120712135
|
|
13:16:03
|
XLON
|
634
|
124.58
|
475084120712136
|
|
13:16:03
|
XLON
|
11910
|
124.58
|
475084120712137
|
|
13:17:55
|
XLON
|
15245
|
124.62
|
475084120712526
|
|
13:21:10
|
XLON
|
772
|
124.72
|
475084120712981
|
|
13:21:12
|
XLON
|
14238
|
124.72
|
475084120712988
|
|
13:21:12
|
XLON
|
1687
|
124.72
|
475084120712991
|
|
13:21:12
|
XLON
|
13133
|
124.72
|
475084120712992
|
|
13:22:50
|
XLON
|
3000
|
124.82
|
475084120713361
|
|
13:23:54
|
XLON
|
12576
|
124.88
|
475084120713551
|
|
13:23:54
|
XLON
|
15245
|
124.88
|
475084120713555
|
|
13:26:40
|
XLON
|
15245
|
124.94
|
475084120713910
|
|
13:26:48
|
XLON
|
3000
|
124.98
|
475084120713929
|
|
13:27:17
|
XLON
|
1289
|
124.94
|
475084120713997
|
|
13:27:17
|
XLON
|
6625
|
124.94
|
475084120713998
|
|
13:27:17
|
XLON
|
6786
|
124.94
|
475084120713999
|
|
13:30:13
|
XLON
|
12761
|
125.1
|
475084120714408
|
|
13:30:36
|
XLON
|
1914
|
125.06
|
475084120714474
|
|
13:30:36
|
XLON
|
13331
|
125.06
|
475084120714475
|
|
13:31:40
|
XLON
|
18
|
125.1
|
475084120714617
|
|
13:31:40
|
XLON
|
67
|
125.1
|
475084120714618
|
|
13:32:02
|
XLON
|
7650
|
125.1
|
475084120714648
|
|
13:32:02
|
XLON
|
7510
|
125.1
|
475084120714649
|
|
13:33:26
|
XLON
|
7627
|
125.02
|
475084120714900
|
|
13:33:26
|
XLON
|
7618
|
125.02
|
475084120714901
|
|
13:34:18
|
XLON
|
727
|
124.92
|
475084120715046
|
|
13:34:18
|
XLON
|
14518
|
124.92
|
475084120715047
|
|
13:35:46
|
XLON
|
15245
|
124.86
|
475084120715171
|
|
13:36:13
|
XLON
|
15174
|
124.96
|
475084120715265
|
|
13:37:31
|
XLON
|
15140
|
124.84
|
475084120715430
|
|
13:38:05
|
XLON
|
1200
|
124.76
|
475084120715533
|
|
13:38:05
|
XLON
|
1890
|
124.76
|
475084120715534
|
|
13:38:37
|
XLON
|
9549
|
124.74
|
475084120715621
|
|
13:38:37
|
XLON
|
5249
|
124.74
|
475084120715622
|
|
13:39:58
|
XLON
|
13424
|
124.74
|
475084120715807
|
|
13:41:33
|
XLON
|
1000
|
124.7
|
475084120715966
|
|
13:41:38
|
XLON
|
13746
|
124.7
|
475084120715967
|
|
13:41:38
|
XLON
|
178
|
124.7
|
475084120715968
|
|
13:41:38
|
XLON
|
321
|
124.7
|
475084120715969
|
|
13:43:00
|
XLON
|
36
|
124.76
|
475084120716225
|
|
13:43:00
|
XLON
|
3000
|
124.76
|
475084120716226
|
|
13:43:00
|
XLON
|
2861
|
124.76
|
475084120716227
|
|
13:43:56
|
XLON
|
3584
|
124.84
|
475084120716428
|
|
13:44:08
|
XLON
|
4475
|
124.86
|
475084120716449
|
|
13:45:50
|
XLON
|
1557
|
124.94
|
475084120716685
|
|
13:46:27
|
XLON
|
15245
|
124.96
|
475084120716779
|
|
13:46:57
|
XLON
|
13901
|
124.96
|
475084120716862
|
|
13:47:07
|
XLON
|
5663
|
124.94
|
475084120716891
|
|
13:47:07
|
XLON
|
2900
|
124.94
|
475084120716892
|
|
13:47:07
|
XLON
|
5579
|
124.94
|
475084120716893
|
|
13:47:07
|
XLON
|
1103
|
124.94
|
475084120716894
|
|
13:47:07
|
XLON
|
3000
|
124.96
|
475084120716896
|
|
13:47:07
|
XLON
|
150
|
124.96
|
475084120716897
|
|
13:47:22
|
XLON
|
2239
|
124.92
|
475084120717017
|
|
13:47:47
|
XLON
|
13006
|
124.92
|
475084120717084
|
|
13:48:08
|
XLON
|
14
|
124.9
|
475084120717161
|
|
13:48:18
|
XLON
|
14638
|
124.9
|
475084120717180
|
|
13:50:02
|
XLON
|
3000
|
124.9
|
475084120717482
|
|
13:50:50
|
XLON
|
3926
|
124.92
|
475084120717590
|
|
13:50:51
|
XLON
|
3630
|
124.92
|
475084120717595
|
|
13:50:57
|
XLON
|
3765
|
124.9
|
475084120717631
|
|
13:50:57
|
XLON
|
11480
|
124.9
|
475084120717632
|
|
13:51:37
|
XLON
|
3825
|
124.9
|
475084120717792
|
|
13:51:53
|
XLON
|
5894
|
124.92
|
475084120717860
|
|
13:52:50
|
XLON
|
4984
|
125
|
475084120718001
|
|
13:53:53
|
XLON
|
3000
|
125
|
475084120718131
|
|
13:53:53
|
XLON
|
1902
|
125
|
475084120718132
|
|
13:53:58
|
XLON
|
2349
|
125
|
475084120718133
|
|
13:53:58
|
XLON
|
870
|
125
|
475084120718134
|
|
13:53:58
|
XLON
|
3000
|
125
|
475084120718135
|
|
13:53:58
|
XLON
|
1017
|
125
|
475084120718136
|
|
13:53:58
|
XLON
|
582
|
125
|
475084120718137
|
|
13:54:03
|
XLON
|
2025
|
125
|
475084120718163
|
|
13:54:03
|
XLON
|
2499
|
125
|
475084120718164
|
|
13:54:08
|
XLON
|
3559
|
124.98
|
475084120718216
|
|
13:54:45
|
XLON
|
10862
|
125
|
475084120718298
|
|
13:54:45
|
XLON
|
4383
|
125
|
475084120718299
|
|
13:56:18
|
XLON
|
3000
|
125
|
475084120718565
|
|
13:56:18
|
XLON
|
632
|
125
|
475084120718566
|
|
13:56:19
|
XLON
|
6108
|
124.98
|
475084120718578
|
|
13:56:27
|
XLON
|
3545
|
124.98
|
475084120718633
|
|
13:56:27
|
XLON
|
1912
|
124.98
|
475084120718634
|
|
13:57:14
|
XLON
|
12623
|
125.02
|
475084120718801
|
|
13:58:13
|
XLON
|
15245
|
124.94
|
475084120719026
|
|
13:59:35
|
XLON
|
14708
|
126.98
|
475084120721310
|
|
14:00:59
|
XLON
|
15245
|
126.24
|
475084120721808
|
|
14:01:57
|
XLON
|
3000
|
126.36
|
475084120722046
|
|
14:01:57
|
XLON
|
11668
|
126.36
|
475084120722047
|
|
14:02:35
|
XLON
|
3000
|
126.28
|
475084120722240
|
|
14:02:35
|
XLON
|
630
|
126.28
|
475084120722241
|
|
14:03:33
|
XLON
|
12996
|
126.26
|
475084120722457
|
|
14:04:35
|
XLON
|
14519
|
126.3
|
475084120722655
|
|
14:05:23
|
XLON
|
15245
|
126.16
|
475084120722775
|
|
14:06:28
|
XLON
|
15245
|
125.92
|
475084120722976
|
|
14:07:40
|
XLON
|
4238
|
125.82
|
475084120723284
|
|
14:07:40
|
XLON
|
11007
|
125.82
|
475084120723285
|
|
14:08:26
|
XLON
|
11685
|
125.72
|
475084120723410
|
|
14:08:26
|
XLON
|
3560
|
125.72
|
475084120723411
|
|
14:10:09
|
XLON
|
4348
|
125.8
|
475084120723715
|
|
14:10:09
|
XLON
|
10897
|
125.8
|
475084120723716
|
|
14:11:27
|
XLON
|
15245
|
125.88
|
475084120723854
|
|
14:13:19
|
XLON
|
13539
|
125.96
|
475084120724051
|
|
14:13:19
|
XLON
|
1349
|
125.96
|
475084120724052
|
|
14:14:21
|
XLON
|
15245
|
126.14
|
475084120724226
|
|
14:15:10
|
XLON
|
653
|
126.14
|
475084120724376
|
|
14:15:10
|
XLON
|
14592
|
126.14
|
475084120724377
|
|
14:16:46
|
XLON
|
646
|
126.14
|
475084120724668
|
|
14:16:58
|
XLON
|
3000
|
126.22
|
475084120724703
|
|
14:17:28
|
XLON
|
2349
|
126.34
|
475084120724781
|
|
14:17:28
|
XLON
|
913
|
126.34
|
475084120724782
|
|
14:17:30
|
XLON
|
9492
|
126.32
|
475084120724784
|
|
14:17:51
|
XLON
|
9193
|
126.38
|
475084120724849
|
|
14:17:51
|
XLON
|
6052
|
126.38
|
475084120724850
|
|
14:18:39
|
XLON
|
13753
|
126.48
|
475084120724972
|
|
14:19:20
|
XLON
|
3292
|
126.38
|
475084120725099
|
|
14:20:11
|
XLON
|
14372
|
126.28
|
475084120725237
|
|
14:21:44
|
XLON
|
4672
|
126.2
|
475084120725526
|
|
14:21:44
|
XLON
|
2215
|
126.2
|
475084120725527
|
|
14:21:44
|
XLON
|
8358
|
126.2
|
475084120725528
|
|
14:22:40
|
XLON
|
13308
|
126.08
|
475084120725672
|
|
14:24:47
|
XLON
|
14844
|
126.08
|
475084120726211
|
|
14:25:42
|
XLON
|
3000
|
126.06
|
475084120726331
|
|
14:25:55
|
XLON
|
4260
|
126.08
|
475084120726367
|
|
14:25:55
|
XLON
|
10985
|
126.08
|
475084120726368
|
|
14:25:55
|
XLON
|
13016
|
126.08
|
475084120726373
|
|
14:27:12
|
XLON
|
4046
|
126.12
|
475084120726571
|
|
14:27:22
|
XLON
|
10411
|
126.1
|
475084120726600
|
|
14:27:22
|
XLON
|
3000
|
126.1
|
475084120726601
|
|
14:27:40
|
XLON
|
12668
|
126.12
|
475084120726638
|
|
14:27:40
|
XLON
|
2577
|
126.12
|
475084120726639
|
|
14:29:20
|
XLON
|
8094
|
126
|
475084120727124
|
|
14:29:20
|
XLON
|
4057
|
126
|
475084120727125
|
|
14:29:50
|
XLON
|
5862
|
126.1
|
475084120727240
|
|
14:29:59
|
XLON
|
15245
|
126.06
|
475084120727255
|
|
14:30:05
|
XLON
|
15245
|
126.04
|
475084120727396
|
|
14:30:31
|
XLON
|
676
|
125.92
|
475084120727717
|
|
14:30:32
|
XLON
|
4013
|
125.92
|
475084120727736
|
|
14:30:32
|
XLON
|
4013
|
125.92
|
475084120727739
|
|
14:30:58
|
XLON
|
15245
|
126.02
|
475084120727932
|
|
14:31:18
|
XLON
|
3000
|
126
|
475084120728070
|
|
14:31:50
|
XLON
|
1078
|
125.96
|
475084120728278
|
|
14:32:02
|
XLON
|
11940
|
126.12
|
475084120728346
|
|
14:32:29
|
XLON
|
767
|
126.14
|
475084120728504
|
|
14:32:29
|
XLON
|
14141
|
126.14
|
475084120728505
|
|
14:32:45
|
XLON
|
15245
|
126.1
|
475084120728660
|
|
14:33:03
|
XLON
|
3000
|
126.16
|
475084120728713
|
|
14:33:03
|
XLON
|
164
|
126.16
|
475084120728714
|
|
14:33:21
|
XLON
|
9000
|
126.04
|
475084120728803
|
|
14:33:21
|
XLON
|
5921
|
126.04
|
475084120728804
|
|
14:33:54
|
XLON
|
14348
|
125.96
|
475084120728985
|
|
14:34:31
|
XLON
|
4952
|
125.9
|
475084120729210
|
|
14:34:31
|
XLON
|
10258
|
125.9
|
475084120729211
|
|
14:35:04
|
XLON
|
15245
|
125.92
|
475084120729387
|
|
14:35:59
|
XLON
|
1690
|
126.12
|
475084120729744
|
|
14:36:05
|
XLON
|
3400
|
126.12
|
475084120729781
|
|
14:36:05
|
XLON
|
3200
|
126.14
|
475084120729782
|
|
14:36:10
|
XLON
|
9223
|
126.1
|
475084120729807
|
|
14:36:21
|
XLON
|
4702
|
126.1
|
475084120729849
|
|
14:36:28
|
XLON
|
6526
|
126.08
|
475084120729868
|
|
14:36:47
|
XLON
|
14496
|
126.12
|
475084120729970
|
|
14:36:47
|
XLON
|
749
|
126.12
|
475084120729971
|
|
14:37:17
|
XLON
|
13457
|
126.24
|
475084120730107
|
|
14:37:17
|
XLON
|
1788
|
126.24
|
475084120730108
|
|
14:37:53
|
XLON
|
13394
|
126.26
|
475084120730220
|
|
14:37:53
|
XLON
|
1851
|
126.26
|
475084120730221
|
|
14:38:15
|
XLON
|
13808
|
126.28
|
475084120730303
|
|
14:38:15
|
XLON
|
792
|
126.28
|
475084120730304
|
|
14:38:29
|
XLON
|
3000
|
126.32
|
475084120730347
|
|
14:38:55
|
XLON
|
76
|
126.42
|
475084120730476
|
|
14:39:03
|
XLON
|
3000
|
126.44
|
475084120730515
|
|
14:39:03
|
XLON
|
1094
|
126.44
|
475084120730516
|
|
14:39:06
|
XLON
|
8527
|
126.4
|
475084120730524
|
|
14:39:17
|
XLON
|
15245
|
126.36
|
475084120730585
|
|
14:39:55
|
XLON
|
15245
|
126.28
|
475084120730788
|
|
14:40:36
|
XLON
|
3000
|
126.44
|
475084120730964
|
|
14:40:49
|
XLON
|
3000
|
126.4
|
475084120731018
|
|
14:40:49
|
XLON
|
4287
|
126.4
|
475084120731019
|
|
14:40:50
|
XLON
|
4854
|
126.36
|
475084120731033
|
|
14:41:07
|
XLON
|
14647
|
126.36
|
475084120731105
|
|
14:41:29
|
XLON
|
2668
|
126.42
|
475084120731189
|
|
14:41:29
|
XLON
|
861
|
126.42
|
475084120731190
|
|
14:41:46
|
XLON
|
14005
|
126.42
|
475084120731282
|
|
14:42:28
|
XLON
|
7698
|
126.26
|
475084120731470
|
|
14:42:28
|
XLON
|
7547
|
126.26
|
475084120731471
|
|
14:42:51
|
XLON
|
13037
|
126.24
|
475084120731556
|
|
14:43:05
|
XLON
|
2600
|
126.24
|
475084120731604
|
|
14:43:20
|
XLON
|
15245
|
126.16
|
475084120731678
|
|
14:44:16
|
XLON
|
3000
|
126.14
|
475084120731950
|
|
14:44:21
|
XLON
|
9885
|
126.12
|
475084120731955
|
|
14:44:41
|
XLON
|
15245
|
126.24
|
475084120732027
|
|
14:45:12
|
XLON
|
15245
|
126.24
|
475084120732160
|
|
14:45:47
|
XLON
|
3584
|
126.2
|
475084120732326
|
|
14:45:47
|
XLON
|
2391
|
126.2
|
475084120732327
|
|
14:45:47
|
XLON
|
9270
|
126.2
|
475084120732328
|
|
14:46:17
|
XLON
|
13915
|
126.2
|
475084120732483
|
|
14:46:18
|
XLON
|
1330
|
126.2
|
475084120732484
|
|
14:47:34
|
XLON
|
2314
|
126.44
|
475084120732806
|
|
14:47:34
|
XLON
|
1386
|
126.44
|
475084120732807
|
|
14:47:34
|
XLON
|
1044
|
126.44
|
475084120732808
|
|
14:47:39
|
XLON
|
3000
|
126.44
|
475084120732825
|
|
14:47:39
|
XLON
|
2017
|
126.44
|
475084120732826
|
|
14:47:39
|
XLON
|
942
|
126.44
|
475084120732827
|
|
14:47:41
|
XLON
|
9000
|
126.42
|
475084120732833
|
|
14:47:41
|
XLON
|
3193
|
126.42
|
475084120732834
|
|
14:47:57
|
XLON
|
7246
|
126.42
|
475084120732894
|
|
14:48:05
|
XLON
|
7715
|
126.4
|
475084120732910
|
|
14:48:05
|
XLON
|
7170
|
126.4
|
475084120732911
|
|
14:48:18
|
XLON
|
1818
|
126.42
|
475084120733020
|
|
14:48:18
|
XLON
|
1643
|
126.42
|
475084120733021
|
|
14:48:50
|
XLON
|
13745
|
126.44
|
475084120733247
|
|
14:49:18
|
XLON
|
14025
|
126.38
|
475084120733329
|
|
14:50:17
|
XLON
|
3000
|
126.48
|
475084120733548
|
|
14:50:17
|
XLON
|
1634
|
126.5
|
475084120733549
|
|
14:50:22
|
XLON
|
3000
|
126.48
|
475084120733570
|
|
14:50:27
|
XLON
|
3000
|
126.48
|
475084120733597
|
|
14:50:28
|
XLON
|
7158
|
126.44
|
475084120733610
|
|
14:50:28
|
XLON
|
3171
|
126.44
|
475084120733611
|
|
14:50:41
|
XLON
|
12868
|
126.5
|
475084120733659
|
|
14:51:20
|
XLON
|
3910
|
126.5
|
475084120733774
|
|
14:51:26
|
XLON
|
7521
|
126.44
|
475084120733838
|
|
14:52:01
|
XLON
|
100
|
126.46
|
475084120733952
|
|
14:52:01
|
XLON
|
200
|
126.46
|
475084120733953
|
|
14:52:02
|
XLON
|
3716
|
126.46
|
475084120733961
|
|
14:52:02
|
XLON
|
11229
|
126.46
|
475084120733962
|
|
14:52:18
|
XLON
|
14895
|
126.44
|
475084120734077
|
|
14:52:18
|
XLON
|
52
|
126.44
|
475084120734078
|
|
14:52:23
|
XLON
|
310
|
126.4
|
475084120734119
|
|
14:52:23
|
XLON
|
1500
|
126.4
|
475084120734120
|
|
14:52:23
|
XLON
|
1462
|
126.4
|
475084120734121
|
|
14:53:03
|
XLON
|
14018
|
126.32
|
475084120734306
|
|
14:54:20
|
XLON
|
3000
|
126.34
|
475084120734535
|
|
14:54:26
|
XLON
|
3000
|
126.36
|
475084120734549
|
|
14:54:26
|
XLON
|
150
|
126.36
|
475084120734550
|
|
14:54:31
|
XLON
|
3000
|
126.36
|
475084120734573
|
|
14:55:15
|
XLON
|
3458
|
126.6
|
475084120734862
|
|
14:55:25
|
XLON
|
1000
|
126.56
|
475084120734900
|
|
14:55:43
|
XLON
|
100
|
126.7
|
475084120735031
|
|
14:55:43
|
XLON
|
15145
|
126.7
|
475084120735032
|
|
14:55:46
|
XLON
|
14735
|
126.56
|
475084120735054
|
|
14:55:46
|
XLON
|
127
|
126.56
|
475084120735055
|
|
14:55:46
|
XLON
|
3000
|
126.58
|
475084120735056
|
|
14:55:46
|
XLON
|
2433
|
126.58
|
475084120735057
|
|
14:55:46
|
XLON
|
1045
|
126.58
|
475084120735058
|
|
14:55:47
|
XLON
|
8767
|
126.52
|
475084120735067
|
|
14:56:07
|
XLON
|
6022
|
126.52
|
475084120735158
|
|
14:56:07
|
XLON
|
7583
|
126.52
|
475084120735159
|
|
14:56:07
|
XLON
|
1640
|
126.52
|
475084120735160
|
|
14:56:20
|
XLON
|
3357
|
126.48
|
475084120735252
|
|
14:56:51
|
XLON
|
2168
|
126.56
|
475084120735471
|
|
14:56:51
|
XLON
|
2870
|
126.56
|
475084120735472
|
|
14:56:56
|
XLON
|
3000
|
126.54
|
475084120735489
|
|
14:56:56
|
XLON
|
6758
|
126.54
|
475084120735490
|
|
14:57:07
|
XLON
|
12654
|
126.52
|
475084120735573
|
|
14:57:49
|
XLON
|
11654
|
126.42
|
475084120735800
|
|
14:57:49
|
XLON
|
3591
|
126.42
|
475084120735801
|
|
14:58:45
|
XLON
|
2
|
126.52
|
475084120736181
|
|
14:58:45
|
XLON
|
4
|
126.52
|
475084120736182
|
|
14:58:45
|
XLON
|
952
|
126.52
|
475084120736183
|
|
14:58:45
|
XLON
|
2430
|
126.52
|
475084120736184
|
|
14:58:47
|
XLON
|
4819
|
126.46
|
475084120736201
|
|
14:58:47
|
XLON
|
6828
|
126.46
|
475084120736202
|
|
14:59:01
|
XLON
|
15245
|
126.38
|
475084120736302
|
|
14:59:15
|
XLON
|
3000
|
126.36
|
475084120736369
|
|
14:59:15
|
XLON
|
105
|
126.36
|
475084120736370
|
|
14:59:42
|
XLON
|
14196
|
126.4
|
475084120736481
|
|
15:00:20
|
XLON
|
614
|
126.38
|
475084120736687
|
|
15:00:20
|
XLON
|
14080
|
126.38
|
475084120736688
|
|
15:00:50
|
XLON
|
14130
|
126.26
|
475084120736920
|
|
15:00:50
|
XLON
|
1115
|
126.26
|
475084120736921
|
|
15:01:56
|
XLON
|
3000
|
126.48
|
475084120737217
|
|
15:02:12
|
XLON
|
10290
|
126.44
|
475084120737358
|
|
15:02:12
|
XLON
|
4955
|
126.44
|
475084120737359
|
|
15:02:22
|
XLON
|
10578
|
126.44
|
475084120737383
|
|
15:02:32
|
XLON
|
10531
|
126.46
|
475084120737433
|
|
15:02:32
|
XLON
|
4714
|
126.46
|
475084120737437
|
|
15:03:20
|
XLON
|
15245
|
126.46
|
475084120737578
|
|
15:03:54
|
XLON
|
3000
|
126.64
|
475084120737761
|
|
15:03:56
|
XLON
|
15245
|
126.6
|
475084120737768
|
|
15:04:39
|
XLON
|
2046
|
126.56
|
475084120738016
|
|
15:04:39
|
XLON
|
10234
|
126.56
|
475084120738017
|
|
15:05:09
|
XLON
|
15245
|
126.58
|
475084120738160
|
|
15:05:40
|
XLON
|
15245
|
126.56
|
475084120738338
|
|
15:06:33
|
XLON
|
4013
|
126.7
|
475084120738542
|
|
15:06:33
|
XLON
|
9000
|
126.7
|
475084120738543
|
|
15:06:33
|
XLON
|
1727
|
126.7
|
475084120738544
|
|
15:06:37
|
XLON
|
3000
|
126.62
|
475084120738585
|
|
15:06:37
|
XLON
|
137
|
126.62
|
475084120738586
|
|
15:06:53
|
XLON
|
5880
|
126.6
|
475084120738645
|
|
15:06:53
|
XLON
|
9264
|
126.6
|
475084120738646
|
|
15:07:51
|
XLON
|
3000
|
126.74
|
475084120738936
|
|
15:08:00
|
XLON
|
1013
|
126.74
|
475084120738971
|
|
15:08:00
|
XLON
|
8167
|
126.74
|
475084120738972
|
|
15:08:28
|
XLON
|
300
|
126.84
|
475084120739033
|
|
15:08:28
|
XLON
|
500
|
126.84
|
475084120739034
|
|
15:08:28
|
XLON
|
2645
|
126.84
|
475084120739035
|
|
15:08:49
|
XLON
|
1022
|
126.84
|
475084120739137
|
|
15:08:49
|
XLON
|
1500
|
126.84
|
475084120739138
|
|
15:08:49
|
XLON
|
5000
|
126.84
|
475084120739139
|
|
15:08:49
|
XLON
|
1000
|
126.84
|
475084120739140
|
|
15:08:50
|
XLON
|
6723
|
126.84
|
475084120739141
|
|
15:09:16
|
XLON
|
4111
|
126.9
|
475084120739238
|
|
15:09:16
|
XLON
|
379
|
126.9
|
475084120739239
|
|
15:09:18
|
XLON
|
7481
|
126.86
|
475084120739253
|
|
15:09:26
|
XLON
|
15245
|
126.86
|
475084120739277
|
|
15:09:44
|
XLON
|
3000
|
126.84
|
475084120739351
|
|
15:09:44
|
XLON
|
62
|
126.84
|
475084120739352
|
|
15:10:12
|
XLON
|
912
|
126.8
|
475084120739409
|
|
15:10:12
|
XLON
|
4500
|
126.8
|
475084120739410
|
|
15:10:12
|
XLON
|
4500
|
126.8
|
475084120739411
|
|
15:10:12
|
XLON
|
3316
|
126.8
|
475084120739412
|
|
15:10:45
|
XLON
|
13578
|
126.86
|
475084120739555
|
|
15:11:02
|
XLON
|
3576
|
126.9
|
475084120739588
|
|
15:11:50
|
XLON
|
6721
|
126.88
|
475084120739738
|
|
15:12:28
|
XLON
|
2444
|
126.9
|
475084120739890
|
|
15:12:28
|
XLON
|
3000
|
126.92
|
475084120739891
|
|
15:12:28
|
XLON
|
4480
|
126.92
|
475084120739892
|
|
15:12:28
|
XLON
|
3000
|
126.94
|
475084120739893
|
|
15:12:28
|
XLON
|
2321
|
126.94
|
475084120739894
|
|
15:12:29
|
XLON
|
41
|
126.94
|
475084120739895
|
|
15:12:29
|
XLON
|
2939
|
126.94
|
475084120739896
|
|
15:12:29
|
XLON
|
1176
|
126.94
|
475084120739897
|
|
15:12:29
|
XLON
|
2157
|
126.94
|
475084120739898
|
|
15:12:47
|
XLON
|
15245
|
127
|
475084120739985
|
|
15:13:28
|
XLON
|
15245
|
127
|
475084120740229
|
|
15:14:04
|
XLON
|
1149
|
127
|
475084120740352
|
|
15:14:05
|
XLON
|
14096
|
127
|
475084120740357
|
|
15:14:33
|
XLON
|
15245
|
126.86
|
475084120740474
|
|
15:15:44
|
XLON
|
14083
|
126.94
|
475084120740844
|
|
15:16:04
|
XLON
|
410
|
126.98
|
475084120740939
|
|
15:16:05
|
XLON
|
14750
|
126.98
|
475084120740950
|
|
15:16:17
|
XLON
|
850
|
127
|
475084120741058
|
|
15:16:17
|
XLON
|
2222
|
127
|
475084120741059
|
|
15:16:50
|
XLON
|
13724
|
126.9
|
475084120741287
|
|
15:16:50
|
XLON
|
440
|
126.9
|
475084120741288
|
|
15:17:15
|
XLON
|
12500
|
126.76
|
475084120741392
|
|
15:17:15
|
XLON
|
1981
|
126.76
|
475084120741393
|
|
15:17:53
|
XLON
|
14285
|
126.7
|
475084120741536
|
|
15:18:44
|
XLON
|
15245
|
126.64
|
475084120741744
|
|
15:19:11
|
XLON
|
7828
|
126.68
|
475084120741821
|
|
15:19:11
|
XLON
|
997
|
126.68
|
475084120741822
|
|
15:19:11
|
XLON
|
6420
|
126.68
|
475084120741823
|
|
15:20:06
|
XLON
|
6338
|
126.74
|
475084120742136
|
|
15:20:07
|
XLON
|
4800
|
126.74
|
475084120742147
|
|
15:20:07
|
XLON
|
1500
|
126.74
|
475084120742148
|
|
15:20:07
|
XLON
|
614
|
126.74
|
475084120742149
|
|
15:20:07
|
XLON
|
1500
|
126.74
|
475084120742150
|
|
15:20:10
|
XLON
|
3000
|
126.86
|
475084120742172
|
|
15:20:29
|
XLON
|
656
|
126.84
|
475084120742274
|
|
15:20:29
|
XLON
|
13948
|
126.84
|
475084120742275
|
|
15:21:25
|
XLON
|
187
|
126.76
|
475084120742607
|
|
15:21:25
|
XLON
|
380
|
126.76
|
475084120742608
|
|
15:21:25
|
XLON
|
3000
|
126.76
|
475084120742609
|
|
15:21:25
|
XLON
|
565
|
126.76
|
475084120742610
|
|
15:21:48
|
XLON
|
2304
|
126.86
|
475084120742803
|
|
15:21:48
|
XLON
|
2428
|
126.86
|
475084120742804
|
|
15:21:48
|
XLON
|
2613
|
126.86
|
475084120742805
|
|
15:21:53
|
XLON
|
500
|
126.88
|
475084120742824
|
|
15:21:53
|
XLON
|
3000
|
126.88
|
475084120742825
|
|
15:21:53
|
XLON
|
129
|
126.88
|
475084120742826
|
|
15:22:05
|
XLON
|
8403
|
126.86
|
475084120742872
|
|
15:22:05
|
XLON
|
544
|
126.86
|
475084120742910
|
|
15:22:05
|
XLON
|
500
|
126.86
|
475084120742911
|
|
15:22:05
|
XLON
|
1000
|
126.86
|
475084120742912
|
|
15:22:06
|
XLON
|
3635
|
126.86
|
475084120742921
|
|
15:22:06
|
XLON
|
7409
|
126.86
|
475084120742922
|
|
15:22:47
|
XLON
|
8260
|
126.78
|
475084120743142
|
|
15:23:24
|
XLON
|
13997
|
126.78
|
475084120743351
|
|
15:24:03
|
XLON
|
7744
|
126.72
|
475084120743789
|
|
15:24:03
|
XLON
|
6807
|
126.72
|
475084120743790
|
|
15:24:19
|
XLON
|
3060
|
126.62
|
475084120743896
|
|
15:24:19
|
XLON
|
402
|
126.62
|
475084120743897
|
|
15:24:41
|
XLON
|
13480
|
126.56
|
475084120744034
|
|
15:25:25
|
XLON
|
975
|
126.56
|
475084120744311
|
|
15:25:25
|
XLON
|
6606
|
126.56
|
475084120744312
|
|
15:25:25
|
XLON
|
7664
|
126.56
|
475084120744313
|
|
15:26:50
|
XLON
|
13583
|
126.7
|
475084120744608
|
|
15:27:01
|
XLON
|
13794
|
126.68
|
475084120744635
|
|
15:27:01
|
XLON
|
1309
|
126.66
|
475084120744644
|
|
15:27:27
|
XLON
|
14906
|
126.58
|
475084120744799
|
|
15:28:10
|
XLON
|
3736
|
126.56
|
475084120745030
|
|
15:28:14
|
XLON
|
12639
|
126.54
|
475084120745043
|
|
15:28:14
|
XLON
|
2606
|
126.54
|
475084120745044
|
|
15:28:32
|
XLON
|
3400
|
126.46
|
475084120745204
|
|
15:28:33
|
XLON
|
4110
|
126.46
|
475084120745206
|
|
15:29:13
|
XLON
|
2000
|
126.5
|
475084120745429
|
|
15:29:13
|
XLON
|
500
|
126.5
|
475084120745430
|
|
15:29:13
|
XLON
|
2800
|
126.5
|
475084120745431
|
|
15:29:13
|
XLON
|
700
|
126.5
|
475084120745444
|
|
15:29:50
|
XLON
|
2425
|
126.42
|
475084120745654
|
|
15:29:50
|
XLON
|
2800
|
126.42
|
475084120745655
|
|
15:29:55
|
XLON
|
6819
|
126.42
|
475084120745717
|
This announcement will also be available on Vodafone's website at: https://investors.vodafone.com/reports-information/regulatory-news
Enquiries to:
Investor relations:
Telephone +44 (0) 7919 990 230
Media:
https://www.vodafone.com/news-and-media/contact-us
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact
[email protected] or visit
www.rns.com.
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our
Privacy Policy.
END
POSSEUFWWEESEDF