RNS Number : 5293A
Vodafone Group Plc
02 February 2022
2 February 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:
|
2 February 2022
|
|
Number of ordinary shares of 2020/21 US cents each purchased:
|
5,706,084
|
|
Highest price paid per share (pence):
|
132.58
|
|
Lowest price paid per share (pence):
|
130.60
|
|
Volume weighted average price paid per share (pence):
|
131.75
|
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,775,939,234 of its ordinary shares in treasury and has 27,041,688,634 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 2 February 2022 Goldman Sachs (as principal) elected to purchase 5,706,084 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 2 February 2022 is set out below.
Schedule of purchases - aggregate information
|
Trading venue
|
Volume weighted average price (pence per share)
|
Aggregated volume
|
|
XLON
|
131.75
|
5,706,084
|
Schedule of purchases - individual transactions
|
Transaction Time
|
Trading Venue
|
Number of Shares
|
Price Per Share (GBP)
|
Transaction Reference Number
|
|
09:22:59
|
XLON
|
6679
|
131.12
|
478794972410671
|
|
09:22:59
|
XLON
|
2013
|
131.12
|
478794972410672
|
|
09:24:04
|
XLON
|
3720
|
131.52
|
478794972410769
|
|
09:24:04
|
XLON
|
6950
|
131.52
|
478794972410770
|
|
09:24:04
|
XLON
|
1065
|
131.52
|
478794972410771
|
|
09:24:09
|
XLON
|
12632
|
131.48
|
478794972410795
|
|
09:24:31
|
XLON
|
3000
|
131.44
|
478794972410834
|
|
09:24:31
|
XLON
|
1562
|
131.44
|
478794972410835
|
|
09:24:31
|
XLON
|
1611
|
131.46
|
478794972410836
|
|
09:24:31
|
XLON
|
1200
|
131.46
|
478794972410837
|
|
09:24:31
|
XLON
|
3049
|
131.46
|
478794972410838
|
|
09:24:43
|
XLON
|
3000
|
131.4
|
478794972410852
|
|
09:24:58
|
XLON
|
308
|
131.46
|
478794972410905
|
|
09:24:58
|
XLON
|
8794
|
131.46
|
478794972410906
|
|
09:24:58
|
XLON
|
1617
|
131.46
|
478794972410908
|
|
09:24:58
|
XLON
|
7097
|
131.48
|
478794972410909
|
|
09:24:58
|
XLON
|
1016
|
131.48
|
478794972410910
|
|
09:25:10
|
XLON
|
9069
|
131.44
|
478794972410915
|
|
09:26:08
|
XLON
|
475
|
131.5
|
478794972411005
|
|
09:26:08
|
XLON
|
5429
|
131.5
|
478794972411006
|
|
09:27:01
|
XLON
|
10735
|
131.58
|
478794972411054
|
|
09:27:50
|
XLON
|
11408
|
131.56
|
478794972411112
|
|
09:29:12
|
XLON
|
1524
|
131.46
|
478794972411189
|
|
09:29:15
|
XLON
|
9157
|
131.44
|
478794972411193
|
|
09:29:46
|
XLON
|
14569
|
131.5
|
478794972411235
|
|
09:31:00
|
XLON
|
3000
|
131.5
|
478794972411320
|
|
09:31:00
|
XLON
|
1537
|
131.5
|
478794972411321
|
|
09:31:00
|
XLON
|
1061
|
131.5
|
478794972411322
|
|
09:31:00
|
XLON
|
1200
|
131.5
|
478794972411323
|
|
09:31:00
|
XLON
|
1772
|
131.5
|
478794972411324
|
|
09:31:55
|
XLON
|
3000
|
131.48
|
478794972411348
|
|
09:32:26
|
XLON
|
1345
|
131.54
|
478794972411368
|
|
09:32:43
|
XLON
|
3013
|
131.64
|
478794972411381
|
|
09:32:43
|
XLON
|
781
|
131.64
|
478794972411382
|
|
09:32:48
|
XLON
|
15120
|
131.66
|
478794972411389
|
|
09:33:49
|
XLON
|
11629
|
131.76
|
478794972411467
|
|
09:34:02
|
XLON
|
3000
|
131.84
|
478794972411521
|
|
09:34:02
|
XLON
|
150
|
131.84
|
478794972411522
|
|
09:34:05
|
XLON
|
8467
|
131.8
|
478794972411529
|
|
09:34:48
|
XLON
|
6115
|
131.82
|
478794972411585
|
|
09:34:48
|
XLON
|
2356
|
131.82
|
478794972411586
|
|
09:34:48
|
XLON
|
3000
|
131.82
|
478794972411587
|
|
09:34:48
|
XLON
|
499
|
131.82
|
478794972411588
|
|
09:36:03
|
XLON
|
1345
|
131.8
|
478794972411685
|
|
09:36:03
|
XLON
|
630
|
131.8
|
478794972411686
|
|
09:36:03
|
XLON
|
3000
|
131.8
|
478794972411687
|
|
09:36:03
|
XLON
|
600
|
131.8
|
478794972411688
|
|
09:36:03
|
XLON
|
453
|
131.8
|
478794972411689
|
|
09:36:05
|
XLON
|
5069
|
131.78
|
478794972411705
|
|
09:36:31
|
XLON
|
12056
|
131.76
|
478794972411718
|
|
09:37:20
|
XLON
|
1577
|
131.74
|
478794972411813
|
|
09:37:20
|
XLON
|
2726
|
131.74
|
478794972411814
|
|
09:38:25
|
XLON
|
7205
|
131.9
|
478794972411891
|
|
09:38:35
|
XLON
|
3000
|
131.88
|
478794972411899
|
|
09:38:35
|
XLON
|
1686
|
131.88
|
478794972411900
|
|
09:38:35
|
XLON
|
2160
|
131.88
|
478794972411901
|
|
09:38:35
|
XLON
|
317
|
131.88
|
478794972411902
|
|
09:39:03
|
XLON
|
4983
|
131.86
|
478794972411946
|
|
09:39:49
|
XLON
|
12249
|
131.86
|
478794972412032
|
|
09:40:17
|
XLON
|
1194
|
131.84
|
478794972412060
|
|
09:40:17
|
XLON
|
11964
|
131.84
|
478794972412061
|
|
09:41:35
|
XLON
|
1163
|
131.7
|
478794972412216
|
|
09:41:35
|
XLON
|
1682
|
131.7
|
478794972412217
|
|
09:41:35
|
XLON
|
2846
|
131.7
|
478794972412218
|
|
09:41:40
|
XLON
|
154
|
131.7
|
478794972412225
|
|
09:41:40
|
XLON
|
625
|
131.7
|
478794972412226
|
|
09:41:40
|
XLON
|
1997
|
131.7
|
478794972412227
|
|
09:41:40
|
XLON
|
490
|
131.7
|
478794972412228
|
|
09:41:45
|
XLON
|
3000
|
131.7
|
478794972412231
|
|
09:41:45
|
XLON
|
373
|
131.7
|
478794972412232
|
|
09:41:45
|
XLON
|
398
|
131.7
|
478794972412233
|
|
09:41:45
|
XLON
|
173
|
131.7
|
478794972412234
|
|
09:42:26
|
XLON
|
10972
|
131.72
|
478794972412273
|
|
09:44:42
|
XLON
|
3000
|
131.88
|
478794972412465
|
|
09:44:42
|
XLON
|
1160
|
131.88
|
478794972412466
|
|
09:44:50
|
XLON
|
15120
|
131.86
|
478794972412528
|
|
09:45:31
|
XLON
|
4683
|
131.94
|
478794972412575
|
|
09:45:45
|
XLON
|
579
|
132.06
|
478794972412643
|
|
09:45:45
|
XLON
|
3000
|
132.06
|
478794972412644
|
|
09:45:45
|
XLON
|
837
|
132.06
|
478794972412645
|
|
09:46:10
|
XLON
|
7742
|
132.02
|
478794972412704
|
|
09:46:46
|
XLON
|
1564
|
132.04
|
478794972412769
|
|
09:46:46
|
XLON
|
2125
|
132.04
|
478794972412770
|
|
09:46:46
|
XLON
|
1200
|
132.04
|
478794972412771
|
|
09:46:46
|
XLON
|
4617
|
132.04
|
478794972412772
|
|
09:46:46
|
XLON
|
1301
|
132.04
|
478794972412773
|
|
09:46:46
|
XLON
|
2052
|
132.04
|
478794972412774
|
|
09:47:45
|
XLON
|
12195
|
131.98
|
478794972412862
|
|
09:49:22
|
XLON
|
785
|
132.18
|
478794972413057
|
|
09:49:22
|
XLON
|
1261
|
132.18
|
478794972413058
|
|
09:49:22
|
XLON
|
3000
|
132.18
|
478794972413059
|
|
09:49:27
|
XLON
|
1254
|
132.16
|
478794972413069
|
|
09:49:27
|
XLON
|
5360
|
132.16
|
478794972413070
|
|
09:49:27
|
XLON
|
2177
|
132.16
|
478794972413081
|
|
09:49:27
|
XLON
|
11730
|
132.16
|
478794972413082
|
|
09:50:36
|
XLON
|
12270
|
132.08
|
478794972413149
|
|
09:51:37
|
XLON
|
1575
|
132
|
478794972413229
|
|
09:51:37
|
XLON
|
10977
|
132
|
478794972413230
|
|
09:53:51
|
XLON
|
15120
|
132.14
|
478794972413449
|
|
09:53:51
|
XLON
|
7275
|
132.14
|
478794972413453
|
|
09:54:12
|
XLON
|
12579
|
132.08
|
478794972413508
|
|
09:55:32
|
XLON
|
11849
|
132.1
|
478794972413642
|
|
09:57:02
|
XLON
|
12282
|
132.22
|
478794972413817
|
|
09:57:13
|
XLON
|
10475
|
132.16
|
478794972413846
|
|
09:57:13
|
XLON
|
2944
|
132.16
|
478794972413847
|
|
09:58:35
|
XLON
|
13744
|
132.2
|
478794972413999
|
|
09:59:28
|
XLON
|
3932
|
132.26
|
478794972414099
|
|
09:59:28
|
XLON
|
6151
|
132.26
|
478794972414100
|
|
10:00:45
|
XLON
|
1891
|
132.22
|
478794972414229
|
|
10:00:45
|
XLON
|
9572
|
132.22
|
478794972414230
|
|
10:01:14
|
XLON
|
12862
|
132.16
|
478794972414306
|
|
10:02:27
|
XLON
|
3000
|
132.18
|
478794972414427
|
|
10:02:59
|
XLON
|
8731
|
132.16
|
478794972414436
|
|
10:02:59
|
XLON
|
10706
|
132.18
|
478794972414438
|
|
10:03:11
|
XLON
|
10631
|
132.14
|
478794972414466
|
|
10:04:06
|
XLON
|
5864
|
132.12
|
478794972414578
|
|
10:05:32
|
XLON
|
897
|
132.12
|
478794972414766
|
|
10:05:46
|
XLON
|
109
|
132.16
|
478794972414773
|
|
10:05:46
|
XLON
|
3000
|
132.16
|
478794972414774
|
|
10:06:05
|
XLON
|
15120
|
132.22
|
478794972414811
|
|
10:06:10
|
XLON
|
1
|
132.22
|
478794972414818
|
|
10:06:15
|
XLON
|
3000
|
132.2
|
478794972414845
|
|
10:06:15
|
XLON
|
1448
|
132.2
|
478794972414846
|
|
10:06:15
|
XLON
|
812
|
132.2
|
478794972414847
|
|
10:06:57
|
XLON
|
10869
|
132.1
|
478794972415023
|
|
10:08:11
|
XLON
|
3000
|
132.14
|
478794972415161
|
|
10:08:11
|
XLON
|
816
|
132.16
|
478794972415162
|
|
10:08:46
|
XLON
|
7076
|
132.24
|
478794972415226
|
|
10:09:06
|
XLON
|
7410
|
132.22
|
478794972415262
|
|
10:09:06
|
XLON
|
7281
|
132.22
|
478794972415263
|
|
10:10:06
|
XLON
|
4870
|
132.36
|
478794972415446
|
|
10:10:06
|
XLON
|
900
|
132.36
|
478794972415447
|
|
10:10:06
|
XLON
|
6615
|
132.36
|
478794972415448
|
|
10:10:52
|
XLON
|
11826
|
132.36
|
478794972415497
|
|
10:12:38
|
XLON
|
3000
|
132.34
|
478794972415634
|
|
10:12:43
|
XLON
|
3000
|
132.34
|
478794972415641
|
|
10:12:43
|
XLON
|
1077
|
132.34
|
478794972415642
|
|
10:12:43
|
XLON
|
3096
|
132.34
|
478794972415643
|
|
10:12:43
|
XLON
|
550
|
132.34
|
478794972415644
|
|
10:13:12
|
XLON
|
14122
|
132.32
|
478794972415684
|
|
10:15:05
|
XLON
|
15120
|
132.4
|
478794972415851
|
|
10:15:05
|
XLON
|
3000
|
132.4
|
478794972415856
|
|
10:15:05
|
XLON
|
6716
|
132.4
|
478794972415857
|
|
10:16:14
|
XLON
|
943
|
132.34
|
478794972415964
|
|
10:16:14
|
XLON
|
6363
|
132.34
|
478794972415965
|
|
10:16:49
|
XLON
|
3000
|
132.28
|
478794972416020
|
|
10:16:49
|
XLON
|
3200
|
132.3
|
478794972416021
|
|
10:16:49
|
XLON
|
2224
|
132.3
|
478794972416022
|
|
10:16:49
|
XLON
|
3000
|
132.3
|
478794972416023
|
|
10:16:49
|
XLON
|
2095
|
132.3
|
478794972416024
|
|
10:17:25
|
XLON
|
12226
|
132.28
|
478794972416057
|
|
10:19:06
|
XLON
|
12822
|
132.4
|
478794972416269
|
|
10:19:08
|
XLON
|
13086
|
132.4
|
478794972416277
|
|
10:20:05
|
XLON
|
15120
|
132.44
|
478794972416347
|
|
10:21:25
|
XLON
|
2322
|
132.42
|
478794972416424
|
|
10:21:25
|
XLON
|
3000
|
132.42
|
478794972416425
|
|
10:21:25
|
XLON
|
1352
|
132.42
|
478794972416426
|
|
10:21:36
|
XLON
|
3576
|
132.4
|
478794972416441
|
|
10:22:05
|
XLON
|
3600
|
132.28
|
478794972416475
|
|
10:22:40
|
XLON
|
1220
|
132.4
|
478794972416524
|
|
10:23:00
|
XLON
|
7980
|
132.38
|
478794972416570
|
|
10:23:17
|
XLON
|
15120
|
132.34
|
478794972416619
|
|
10:24:38
|
XLON
|
12014
|
132.3
|
478794972416719
|
|
10:25:46
|
XLON
|
12295
|
132.38
|
478794972416901
|
|
10:27:15
|
XLON
|
3000
|
132.48
|
478794972417124
|
|
10:27:15
|
XLON
|
1210
|
132.48
|
478794972417125
|
|
10:27:15
|
XLON
|
1751
|
132.48
|
478794972417126
|
|
10:27:15
|
XLON
|
688
|
132.48
|
478794972417127
|
|
10:27:15
|
XLON
|
5451
|
132.48
|
478794972417128
|
|
10:28:16
|
XLON
|
13161
|
132.42
|
478794972417225
|
|
10:29:04
|
XLON
|
1971
|
132.34
|
478794972417306
|
|
10:29:04
|
XLON
|
11404
|
132.34
|
478794972417307
|
|
10:30:47
|
XLON
|
3000
|
132.34
|
478794972417470
|
|
10:30:47
|
XLON
|
1869
|
132.34
|
478794972417471
|
|
10:30:47
|
XLON
|
6135
|
132.3
|
478794972417474
|
|
10:30:47
|
XLON
|
2774
|
132.3
|
478794972417475
|
|
10:31:31
|
XLON
|
13071
|
132.28
|
478794972417599
|
|
10:32:56
|
XLON
|
3100
|
132.42
|
478794972417806
|
|
10:32:56
|
XLON
|
3000
|
132.42
|
478794972417807
|
|
10:32:56
|
XLON
|
1897
|
132.42
|
478794972417808
|
|
10:32:56
|
XLON
|
2755
|
132.44
|
478794972417809
|
|
10:34:20
|
XLON
|
3100
|
132.36
|
478794972417974
|
|
10:34:20
|
XLON
|
3000
|
132.38
|
478794972417975
|
|
10:34:20
|
XLON
|
1471
|
132.38
|
478794972417976
|
|
10:34:20
|
XLON
|
5275
|
132.38
|
478794972417977
|
|
10:35:42
|
XLON
|
12830
|
132.34
|
478794972418163
|
|
10:35:52
|
XLON
|
15055
|
132.32
|
478794972418182
|
|
10:36:53
|
XLON
|
12036
|
132.28
|
478794972418351
|
|
10:38:58
|
XLON
|
6504
|
132.32
|
478794972418606
|
|
10:38:58
|
XLON
|
4980
|
132.32
|
478794972418607
|
|
10:39:26
|
XLON
|
8768
|
132.32
|
478794972418637
|
|
10:39:26
|
XLON
|
5202
|
132.32
|
478794972418639
|
|
10:40:50
|
XLON
|
4633
|
132.36
|
478794972418797
|
|
10:40:50
|
XLON
|
4475
|
132.36
|
478794972418798
|
|
10:40:50
|
XLON
|
4064
|
132.36
|
478794972418799
|
|
10:40:50
|
XLON
|
514
|
132.36
|
478794972418800
|
|
10:41:31
|
XLON
|
556
|
132.34
|
478794972418945
|
|
10:41:31
|
XLON
|
987
|
132.34
|
478794972418946
|
|
10:41:31
|
XLON
|
3000
|
132.34
|
478794972418947
|
|
10:41:31
|
XLON
|
1101
|
132.34
|
478794972418948
|
|
10:41:31
|
XLON
|
1112
|
132.34
|
478794972418949
|
|
10:41:31
|
XLON
|
3182
|
132.34
|
478794972418950
|
|
10:41:31
|
XLON
|
435
|
132.34
|
478794972418951
|
|
10:41:36
|
XLON
|
3000
|
132.2
|
478794972419008
|
|
10:41:36
|
XLON
|
536
|
132.2
|
478794972419009
|
|
10:42:52
|
XLON
|
3221
|
132.32
|
478794972419229
|
|
10:42:52
|
XLON
|
6803
|
132.32
|
478794972419230
|
|
10:43:24
|
XLON
|
139
|
132.28
|
478794972419261
|
|
10:43:24
|
XLON
|
13660
|
132.28
|
478794972419262
|
|
10:44:10
|
XLON
|
10999
|
132.26
|
478794972419335
|
|
10:44:10
|
XLON
|
1864
|
132.26
|
478794972419336
|
|
10:45:03
|
XLON
|
12698
|
132.16
|
478794972419406
|
|
10:45:03
|
XLON
|
1405
|
132.16
|
478794972419407
|
|
10:46:05
|
XLON
|
13965
|
132.08
|
478794972419523
|
|
10:47:23
|
XLON
|
11137
|
132.14
|
478794972419655
|
|
10:48:41
|
XLON
|
11221
|
131.98
|
478794972419775
|
|
10:49:05
|
XLON
|
15120
|
131.94
|
478794972419812
|
|
10:50:06
|
XLON
|
14009
|
131.92
|
478794972420012
|
|
10:51:30
|
XLON
|
13596
|
131.9
|
478794972420191
|
|
10:53:50
|
XLON
|
8500
|
131.94
|
478794972420423
|
|
10:53:50
|
XLON
|
2265
|
131.94
|
478794972420424
|
|
10:53:50
|
XLON
|
2052
|
131.94
|
478794972420425
|
|
10:53:55
|
XLON
|
1
|
131.94
|
478794972420426
|
|
10:53:57
|
XLON
|
2302
|
131.94
|
478794972420429
|
|
10:54:04
|
XLON
|
2934
|
131.94
|
478794972420465
|
|
10:55:05
|
XLON
|
10300
|
131.96
|
478794972420551
|
|
10:55:38
|
XLON
|
3510
|
131.92
|
478794972420597
|
|
10:55:50
|
XLON
|
3000
|
131.9
|
478794972420603
|
|
10:55:55
|
XLON
|
3369
|
131.9
|
478794972420614
|
|
10:55:55
|
XLON
|
2176
|
131.9
|
478794972420615
|
|
10:56:00
|
XLON
|
1284
|
131.9
|
478794972420637
|
|
10:56:00
|
XLON
|
672
|
131.9
|
478794972420638
|
|
10:56:00
|
XLON
|
3000
|
131.9
|
478794972420639
|
|
10:56:00
|
XLON
|
300
|
131.9
|
478794972420640
|
|
10:57:54
|
XLON
|
9702
|
131.86
|
478794972420851
|
|
10:57:54
|
XLON
|
163
|
131.86
|
478794972420858
|
|
10:57:56
|
XLON
|
2
|
131.86
|
478794972420860
|
|
10:58:33
|
XLON
|
439
|
131.9
|
478794972420932
|
|
10:58:33
|
XLON
|
12877
|
131.9
|
478794972420933
|
|
10:59:18
|
XLON
|
3000
|
131.94
|
478794972421015
|
|
10:59:18
|
XLON
|
3578
|
131.94
|
478794972421016
|
|
10:59:18
|
XLON
|
2641
|
131.94
|
478794972421017
|
|
11:00:20
|
XLON
|
7888
|
132.02
|
478794972421127
|
|
11:00:20
|
XLON
|
3860
|
132.02
|
478794972421128
|
|
11:00:21
|
XLON
|
3372
|
132.02
|
478794972421129
|
|
11:00:20
|
XLON
|
7432
|
132.06
|
478794972421122
|
|
11:01:30
|
XLON
|
12801
|
131.88
|
478794972421236
|
|
11:03:01
|
XLON
|
4467
|
131.86
|
478794972421461
|
|
11:03:01
|
XLON
|
5067
|
131.86
|
478794972421462
|
|
11:03:47
|
XLON
|
2712
|
131.86
|
478794972421579
|
|
11:03:47
|
XLON
|
8230
|
131.86
|
478794972421580
|
|
11:03:47
|
XLON
|
3000
|
131.86
|
478794972421581
|
|
11:03:47
|
XLON
|
2937
|
131.86
|
478794972421582
|
|
11:04:55
|
XLON
|
10167
|
131.94
|
478794972421680
|
|
11:05:35
|
XLON
|
4710
|
131.78
|
478794972421751
|
|
11:05:35
|
XLON
|
10410
|
131.78
|
478794972421752
|
|
11:05:44
|
XLON
|
3890
|
131.76
|
478794972421754
|
|
11:07:23
|
XLON
|
1634
|
131.82
|
478794972421997
|
|
11:07:23
|
XLON
|
3000
|
131.82
|
478794972421998
|
|
11:07:23
|
XLON
|
977
|
131.82
|
478794972421999
|
|
11:07:23
|
XLON
|
1200
|
131.82
|
478794972422000
|
|
11:07:23
|
XLON
|
3033
|
131.82
|
478794972422001
|
|
11:08:49
|
XLON
|
1236
|
131.74
|
478794972422102
|
|
11:08:49
|
XLON
|
10531
|
131.74
|
478794972422103
|
|
11:09:15
|
XLON
|
3883
|
131.66
|
478794972422147
|
|
11:09:33
|
XLON
|
15120
|
131.62
|
478794972422170
|
|
11:10:37
|
XLON
|
86
|
131.52
|
478794972422209
|
|
11:11:55
|
XLON
|
7334
|
131.56
|
478794972422306
|
|
11:12:02
|
XLON
|
4425
|
131.58
|
478794972422308
|
|
11:12:02
|
XLON
|
9531
|
131.58
|
478794972422309
|
|
11:12:16
|
XLON
|
1976
|
131.58
|
478794972422321
|
|
11:12:16
|
XLON
|
1210
|
131.58
|
478794972422322
|
|
11:13:07
|
XLON
|
3505
|
131.54
|
478794972422368
|
|
11:13:07
|
XLON
|
10876
|
131.54
|
478794972422369
|
|
11:15:42
|
XLON
|
9551
|
131.78
|
478794972422599
|
|
11:16:10
|
XLON
|
15120
|
131.8
|
478794972422640
|
|
11:17:03
|
XLON
|
15120
|
131.8
|
478794972422791
|
|
11:18:56
|
XLON
|
14383
|
131.76
|
478794972423010
|
|
11:20:11
|
XLON
|
12965
|
131.76
|
478794972423255
|
|
11:21:41
|
XLON
|
1227
|
131.78
|
478794972423397
|
|
11:21:41
|
XLON
|
13893
|
131.78
|
478794972423398
|
|
11:24:01
|
XLON
|
1402
|
131.84
|
478794972423564
|
|
11:24:01
|
XLON
|
7051
|
131.84
|
478794972423565
|
|
11:24:19
|
XLON
|
15120
|
131.8
|
478794972423600
|
|
11:25:41
|
XLON
|
765
|
131.88
|
478794972423713
|
|
11:25:41
|
XLON
|
14355
|
131.88
|
478794972423714
|
|
11:27:39
|
XLON
|
2196
|
131.92
|
478794972423925
|
|
11:27:44
|
XLON
|
2065
|
131.94
|
478794972423953
|
|
11:27:44
|
XLON
|
3000
|
131.94
|
478794972423954
|
|
11:27:44
|
XLON
|
727
|
131.94
|
478794972423955
|
|
11:27:44
|
XLON
|
888
|
131.94
|
478794972423956
|
|
11:27:49
|
XLON
|
629
|
131.92
|
478794972423970
|
|
11:27:49
|
XLON
|
2117
|
131.92
|
478794972423971
|
|
11:28:20
|
XLON
|
8304
|
131.88
|
478794972423998
|
|
11:28:20
|
XLON
|
3234
|
131.88
|
478794972423999
|
|
11:28:20
|
XLON
|
3582
|
131.88
|
478794972424000
|
|
11:30:02
|
XLON
|
10615
|
131.88
|
478794972424100
|
|
11:32:24
|
XLON
|
2152
|
132.1
|
478794972424315
|
|
11:32:24
|
XLON
|
2731
|
132.1
|
478794972424316
|
|
11:32:56
|
XLON
|
15120
|
132.08
|
478794972424357
|
|
11:33:04
|
XLON
|
7172
|
132.08
|
478794972424359
|
|
11:33:23
|
XLON
|
15018
|
132.06
|
478794972424374
|
|
11:35:02
|
XLON
|
5365
|
132.14
|
478794972424522
|
|
11:35:02
|
XLON
|
7415
|
132.14
|
478794972424523
|
|
11:36:50
|
XLON
|
12641
|
132.1
|
478794972424623
|
|
11:37:56
|
XLON
|
8500
|
131.9
|
478794972424736
|
|
11:37:56
|
XLON
|
6620
|
131.9
|
478794972424737
|
|
11:39:11
|
XLON
|
15120
|
131.9
|
478794972424820
|
|
11:41:18
|
XLON
|
3000
|
131.76
|
478794972425003
|
|
11:41:18
|
XLON
|
1145
|
131.76
|
478794972425004
|
|
11:41:18
|
XLON
|
1999
|
131.76
|
478794972425005
|
|
11:41:18
|
XLON
|
4149
|
131.76
|
478794972425006
|
|
11:41:50
|
XLON
|
1899
|
131.7
|
478794972425026
|
|
11:41:50
|
XLON
|
2753
|
131.7
|
478794972425027
|
|
11:41:56
|
XLON
|
11338
|
131.68
|
478794972425033
|
|
11:41:56
|
XLON
|
3782
|
131.68
|
478794972425034
|
|
11:44:05
|
XLON
|
3000
|
131.64
|
478794972425167
|
|
11:44:10
|
XLON
|
4411
|
131.66
|
478794972425175
|
|
11:44:35
|
XLON
|
15120
|
131.64
|
478794972425209
|
|
11:44:39
|
XLON
|
4202
|
131.64
|
478794972425213
|
|
11:46:32
|
XLON
|
3000
|
131.58
|
478794972425350
|
|
11:46:32
|
XLON
|
1142
|
131.58
|
478794972425351
|
|
11:46:43
|
XLON
|
3446
|
131.6
|
478794972425358
|
|
11:48:20
|
XLON
|
2955
|
131.48
|
478794972425482
|
|
11:48:20
|
XLON
|
2743
|
131.48
|
478794972425483
|
|
11:48:20
|
XLON
|
6948
|
131.48
|
478794972425484
|
|
11:48:20
|
XLON
|
974
|
131.48
|
478794972425485
|
|
11:48:20
|
XLON
|
3000
|
131.5
|
478794972425487
|
|
11:48:20
|
XLON
|
150
|
131.5
|
478794972425488
|
|
11:49:09
|
XLON
|
3777
|
131.46
|
478794972425564
|
|
11:49:09
|
XLON
|
8500
|
131.46
|
478794972425565
|
|
11:49:09
|
XLON
|
1439
|
131.46
|
478794972425566
|
|
11:51:03
|
XLON
|
10229
|
131.4
|
478794972425775
|
|
11:53:56
|
XLON
|
1397
|
131.4
|
478794972425903
|
|
11:53:56
|
XLON
|
1527
|
131.4
|
478794972425904
|
|
11:53:56
|
XLON
|
1895
|
131.4
|
478794972425905
|
|
11:53:56
|
XLON
|
2305
|
131.4
|
478794972425906
|
|
11:54:05
|
XLON
|
12874
|
131.34
|
478794972425915
|
|
11:54:05
|
XLON
|
3000
|
131.34
|
478794972425920
|
|
11:54:53
|
XLON
|
2095
|
131.44
|
478794972425976
|
|
11:54:53
|
XLON
|
13025
|
131.44
|
478794972425983
|
|
11:54:53
|
XLON
|
15120
|
131.44
|
478794972425985
|
|
11:56:29
|
XLON
|
1026
|
131.36
|
478794972426137
|
|
11:56:29
|
XLON
|
12005
|
131.36
|
478794972426138
|
|
11:57:44
|
XLON
|
3000
|
131.38
|
478794972426299
|
|
11:57:53
|
XLON
|
8481
|
131.36
|
478794972426310
|
|
11:57:54
|
XLON
|
3000
|
131.36
|
478794972426314
|
|
11:57:54
|
XLON
|
1065
|
131.36
|
478794972426315
|
|
11:57:54
|
XLON
|
539
|
131.36
|
478794972426316
|
|
11:59:24
|
XLON
|
9565
|
131.28
|
478794972426392
|
|
12:00:07
|
XLON
|
5524
|
131.16
|
478794972426458
|
|
12:00:07
|
XLON
|
9596
|
131.16
|
478794972426459
|
|
12:00:07
|
XLON
|
3078
|
131.16
|
478794972426460
|
|
12:01:43
|
XLON
|
3000
|
131.12
|
478794972426551
|
|
12:01:43
|
XLON
|
1229
|
131.12
|
478794972426552
|
|
12:02:11
|
XLON
|
6141
|
131.1
|
478794972426588
|
|
12:02:48
|
XLON
|
12637
|
131.08
|
478794972426629
|
|
12:02:48
|
XLON
|
2483
|
131.08
|
478794972426630
|
|
12:02:48
|
XLON
|
3779
|
131.04
|
478794972426639
|
|
12:02:48
|
XLON
|
1507
|
131.04
|
478794972426640
|
|
12:04:11
|
XLON
|
3885
|
131.02
|
478794972426787
|
|
12:04:11
|
XLON
|
2158
|
131.02
|
478794972426788
|
|
12:04:11
|
XLON
|
3000
|
131.02
|
478794972426789
|
|
12:04:11
|
XLON
|
2379
|
131.02
|
478794972426790
|
|
12:04:11
|
XLON
|
709
|
131.02
|
478794972426791
|
|
12:04:58
|
XLON
|
14640
|
130.92
|
478794972426895
|
|
12:07:13
|
XLON
|
2102
|
131
|
478794972427140
|
|
12:07:13
|
XLON
|
3000
|
131
|
478794972427141
|
|
12:07:13
|
XLON
|
1116
|
131
|
478794972427142
|
|
12:07:13
|
XLON
|
2171
|
131
|
478794972427143
|
|
12:07:18
|
XLON
|
1776
|
131
|
478794972427152
|
|
12:07:18
|
XLON
|
2622
|
131
|
478794972427153
|
|
12:08:42
|
XLON
|
14925
|
131.06
|
478794972427229
|
|
12:10:25
|
XLON
|
10394
|
131.04
|
478794972427322
|
|
12:11:25
|
XLON
|
4086
|
131
|
478794972427376
|
|
12:11:56
|
XLON
|
10239
|
130.98
|
478794972427403
|
|
12:13:02
|
XLON
|
15120
|
130.98
|
478794972427508
|
|
12:14:14
|
XLON
|
1011
|
130.8
|
478794972427629
|
|
12:14:14
|
XLON
|
14109
|
130.8
|
478794972427630
|
|
12:16:11
|
XLON
|
7709
|
130.76
|
478794972427777
|
|
12:16:11
|
XLON
|
4653
|
130.76
|
478794972427778
|
|
12:16:11
|
XLON
|
94
|
130.76
|
478794972427779
|
|
12:17:21
|
XLON
|
15120
|
130.8
|
478794972427871
|
|
12:17:21
|
XLON
|
5093
|
130.78
|
478794972427874
|
|
12:18:37
|
XLON
|
1214
|
130.84
|
478794972427947
|
|
12:18:37
|
XLON
|
11340
|
130.84
|
478794972427948
|
|
12:20:09
|
XLON
|
14548
|
130.9
|
478794972428076
|
|
12:21:47
|
XLON
|
8144
|
131
|
478794972428159
|
|
12:21:47
|
XLON
|
5359
|
131
|
478794972428160
|
|
12:23:31
|
XLON
|
1832
|
131.04
|
478794972428295
|
|
12:23:31
|
XLON
|
1920
|
131.04
|
478794972428296
|
|
12:23:31
|
XLON
|
2171
|
131.04
|
478794972428297
|
|
12:23:31
|
XLON
|
4009
|
131.04
|
478794972428298
|
|
12:24:37
|
XLON
|
5423
|
131.1
|
478794972428340
|
|
12:24:41
|
XLON
|
3973
|
131.06
|
478794972428356
|
|
12:24:41
|
XLON
|
11147
|
131.06
|
478794972428357
|
|
12:26:37
|
XLON
|
8229
|
130.94
|
478794972428485
|
|
12:28:04
|
XLON
|
3052
|
130.9
|
478794972428635
|
|
12:29:21
|
XLON
|
3293
|
130.9
|
478794972428798
|
|
12:30:02
|
XLON
|
15120
|
130.9
|
478794972428856
|
|
12:30:03
|
XLON
|
6713
|
130.88
|
478794972428865
|
|
12:30:03
|
XLON
|
8407
|
130.88
|
478794972428866
|
|
12:30:17
|
XLON
|
6428
|
130.82
|
478794972428933
|
|
12:31:26
|
XLON
|
11022
|
130.64
|
478794972429183
|
|
12:31:26
|
XLON
|
392
|
130.64
|
478794972429184
|
|
12:33:28
|
XLON
|
3507
|
130.64
|
478794972429403
|
|
12:33:28
|
XLON
|
11613
|
130.64
|
478794972429404
|
|
12:36:00
|
XLON
|
11758
|
130.64
|
478794972429619
|
|
12:37:56
|
XLON
|
10159
|
130.86
|
478794972429828
|
|
12:37:56
|
XLON
|
4873
|
130.86
|
478794972429829
|
|
12:37:56
|
XLON
|
3000
|
130.82
|
478794972429834
|
|
12:37:56
|
XLON
|
566
|
130.82
|
478794972429835
|
|
12:37:56
|
XLON
|
884
|
130.82
|
478794972429836
|
|
12:37:56
|
XLON
|
10670
|
130.82
|
478794972429837
|
|
12:38:17
|
XLON
|
4156
|
130.78
|
478794972429848
|
|
12:39:28
|
XLON
|
14425
|
130.76
|
478794972429921
|
|
12:41:16
|
XLON
|
3599
|
130.66
|
478794972430119
|
|
12:41:16
|
XLON
|
258
|
130.66
|
478794972430120
|
|
12:41:16
|
XLON
|
2143
|
130.66
|
478794972430121
|
|
12:41:16
|
XLON
|
8864
|
130.66
|
478794972430124
|
|
12:43:20
|
XLON
|
3000
|
130.82
|
478794972430346
|
|
12:43:20
|
XLON
|
476
|
130.82
|
478794972430347
|
|
12:43:20
|
XLON
|
1993
|
130.84
|
478794972430348
|
|
12:43:20
|
XLON
|
3000
|
130.82
|
478794972430350
|
|
12:43:20
|
XLON
|
1876
|
130.82
|
478794972430351
|
|
12:43:20
|
XLON
|
6503
|
130.82
|
478794972430352
|
|
12:45:04
|
XLON
|
1740
|
130.78
|
478794972430513
|
|
12:45:04
|
XLON
|
1364
|
130.78
|
478794972430514
|
|
12:45:04
|
XLON
|
2160
|
130.8
|
478794972430515
|
|
12:45:04
|
XLON
|
1364
|
130.8
|
478794972430516
|
|
12:45:04
|
XLON
|
2923
|
130.8
|
478794972430517
|
|
12:46:02
|
XLON
|
2479
|
130.8
|
478794972430605
|
|
12:46:02
|
XLON
|
892
|
130.8
|
478794972430606
|
|
12:46:07
|
XLON
|
15120
|
130.76
|
478794972430635
|
|
12:48:42
|
XLON
|
11359
|
130.76
|
478794972430821
|
|
12:50:50
|
XLON
|
6418
|
130.76
|
478794972430971
|
|
12:51:45
|
XLON
|
8546
|
130.74
|
478794972431026
|
|
12:51:45
|
XLON
|
1660
|
130.66
|
478794972431050
|
|
12:51:45
|
XLON
|
1119
|
130.66
|
478794972431051
|
|
12:51:45
|
XLON
|
371
|
130.66
|
478794972431052
|
|
12:51:45
|
XLON
|
6605
|
130.6
|
478794972431057
|
|
12:51:45
|
XLON
|
2160
|
130.62
|
478794972431054
|
|
12:51:45
|
XLON
|
3000
|
130.62
|
478794972431055
|
|
12:51:45
|
XLON
|
9960
|
130.62
|
478794972431056
|
|
12:53:21
|
XLON
|
4786
|
130.6
|
478794972431164
|
|
12:53:21
|
XLON
|
4062
|
130.6
|
478794972431165
|
|
12:54:57
|
XLON
|
1915
|
130.64
|
478794972431322
|
|
12:54:57
|
XLON
|
13205
|
130.64
|
478794972431323
|
|
12:56:19
|
XLON
|
4260
|
130.7
|
478794972431494
|
|
12:56:19
|
XLON
|
8475
|
130.7
|
478794972431495
|
|
12:56:19
|
XLON
|
2236
|
130.7
|
478794972431496
|
|
12:57:25
|
XLON
|
8605
|
130.66
|
478794972431591
|
|
12:57:25
|
XLON
|
6154
|
130.66
|
478794972431592
|
|
12:59:02
|
XLON
|
6393
|
130.6
|
478794972431705
|
|
12:59:02
|
XLON
|
4124
|
130.6
|
478794972431706
|
|
12:59:02
|
XLON
|
4428
|
130.6
|
478794972431707
|
|
13:03:07
|
XLON
|
3000
|
130.76
|
478794972432118
|
|
13:04:35
|
XLON
|
6876
|
130.9
|
478794972432230
|
|
13:04:35
|
XLON
|
3752
|
130.9
|
478794972432231
|
|
13:04:35
|
XLON
|
4492
|
130.9
|
478794972432232
|
|
13:04:35
|
XLON
|
5786
|
130.88
|
478794972432239
|
|
13:04:35
|
XLON
|
9334
|
130.88
|
478794972432240
|
|
13:05:05
|
XLON
|
6952
|
130.9
|
478794972432265
|
|
13:05:48
|
XLON
|
2598
|
130.98
|
478794972432311
|
|
13:05:48
|
XLON
|
2164
|
130.98
|
478794972432312
|
|
13:07:31
|
XLON
|
2776
|
131.02
|
478794972432442
|
|
13:07:31
|
XLON
|
1876
|
131.02
|
478794972432443
|
|
13:08:07
|
XLON
|
13432
|
131.02
|
478794972432524
|
|
13:08:07
|
XLON
|
1688
|
131.02
|
478794972432525
|
|
13:08:28
|
XLON
|
1195
|
131.06
|
478794972432543
|
|
13:09:02
|
XLON
|
5355
|
131.1
|
478794972432566
|
|
13:09:16
|
XLON
|
6109
|
131.16
|
478794972432580
|
|
13:09:29
|
XLON
|
15120
|
131.14
|
478794972432595
|
|
13:11:36
|
XLON
|
3784
|
131.16
|
478794972432695
|
|
13:11:36
|
XLON
|
835
|
131.16
|
478794972432696
|
|
13:12:36
|
XLON
|
4036
|
131.14
|
478794972432747
|
|
13:12:36
|
XLON
|
1798
|
131.16
|
478794972432753
|
|
13:12:36
|
XLON
|
1352
|
131.16
|
478794972432754
|
|
13:12:51
|
XLON
|
6300
|
131.14
|
478794972432771
|
|
13:13:47
|
XLON
|
2192
|
131.16
|
478794972432829
|
|
13:14:30
|
XLON
|
1172
|
131.18
|
478794972432878
|
|
13:14:30
|
XLON
|
2273
|
131.18
|
478794972432879
|
|
13:15:01
|
XLON
|
15120
|
131.16
|
478794972432902
|
|
13:15:01
|
XLON
|
3000
|
131.1
|
478794972432917
|
|
13:15:01
|
XLON
|
2248
|
131.1
|
478794972432918
|
|
13:15:01
|
XLON
|
3000
|
131.12
|
478794972432919
|
|
13:15:01
|
XLON
|
613
|
131.16
|
478794972432920
|
|
13:16:47
|
XLON
|
2172
|
131.24
|
478794972433042
|
|
13:16:47
|
XLON
|
3000
|
131.24
|
478794972433043
|
|
13:16:52
|
XLON
|
1330
|
131.24
|
478794972433045
|
|
13:16:52
|
XLON
|
2399
|
131.24
|
478794972433046
|
|
13:17:48
|
XLON
|
15120
|
131.2
|
478794972433095
|
|
13:20:07
|
XLON
|
3000
|
131.1
|
478794972433300
|
|
13:20:07
|
XLON
|
2175
|
131.1
|
478794972433301
|
|
13:20:07
|
XLON
|
4467
|
131.1
|
478794972433302
|
|
13:20:34
|
XLON
|
2280
|
131.06
|
478794972433351
|
|
13:20:34
|
XLON
|
1320
|
131.06
|
478794972433352
|
|
13:20:34
|
XLON
|
1785
|
131.06
|
478794972433353
|
|
13:21:28
|
XLON
|
12841
|
131.06
|
478794972433400
|
|
13:21:28
|
XLON
|
2279
|
131.06
|
478794972433401
|
|
13:23:32
|
XLON
|
2222
|
131.26
|
478794972433566
|
|
13:23:38
|
XLON
|
3137
|
131.24
|
478794972433583
|
|
13:23:38
|
XLON
|
6383
|
131.24
|
478794972433584
|
|
13:23:58
|
XLON
|
3307
|
131.24
|
478794972433609
|
|
13:24:58
|
XLON
|
1618
|
131.32
|
478794972433658
|
|
13:24:58
|
XLON
|
3000
|
131.32
|
478794972433659
|
|
13:25:28
|
XLON
|
3000
|
131.32
|
478794972433719
|
|
13:25:30
|
XLON
|
249
|
131.3
|
478794972433722
|
|
13:25:30
|
XLON
|
6668
|
131.3
|
478794972433723
|
|
13:25:35
|
XLON
|
756
|
131.3
|
478794972433725
|
|
13:25:35
|
XLON
|
6613
|
131.3
|
478794972433726
|
|
13:26:37
|
XLON
|
4711
|
131.32
|
478794972433813
|
|
13:27:13
|
XLON
|
5043
|
131.24
|
478794972433914
|
|
13:27:13
|
XLON
|
2385
|
131.22
|
478794972433917
|
|
13:27:13
|
XLON
|
1886
|
131.22
|
478794972433918
|
|
13:28:04
|
XLON
|
101
|
131.36
|
478794972433978
|
|
13:28:58
|
XLON
|
7168
|
131.46
|
478794972434028
|
|
13:28:58
|
XLON
|
7952
|
131.46
|
478794972434029
|
|
13:28:58
|
XLON
|
12081
|
131.44
|
478794972434032
|
|
13:30:30
|
XLON
|
6294
|
131.4
|
478794972434229
|
|
13:31:02
|
XLON
|
1348
|
131.4
|
478794972434256
|
|
13:31:02
|
XLON
|
1101
|
131.4
|
478794972434257
|
|
13:31:02
|
XLON
|
2240
|
131.4
|
478794972434258
|
|
13:31:50
|
XLON
|
1899
|
131.28
|
478794972434310
|
|
13:31:50
|
XLON
|
13221
|
131.28
|
478794972434311
|
|
13:33:06
|
XLON
|
1787
|
131.32
|
478794972434454
|
|
13:33:06
|
XLON
|
13333
|
131.32
|
478794972434455
|
|
13:34:38
|
XLON
|
11923
|
131.42
|
478794972434579
|
|
13:35:59
|
XLON
|
15120
|
131.54
|
478794972434691
|
|
13:36:07
|
XLON
|
11852
|
131.56
|
478794972434718
|
|
13:36:07
|
XLON
|
3268
|
131.56
|
478794972434719
|
|
13:36:59
|
XLON
|
1907
|
131.52
|
478794972434789
|
|
13:36:59
|
XLON
|
9013
|
131.52
|
478794972434790
|
|
13:38:53
|
XLON
|
3000
|
131.56
|
478794972434926
|
|
13:38:53
|
XLON
|
763
|
131.56
|
478794972434927
|
|
13:38:53
|
XLON
|
788
|
131.56
|
478794972434928
|
|
13:38:53
|
XLON
|
1200
|
131.56
|
478794972434929
|
|
13:38:53
|
XLON
|
4120
|
131.58
|
478794972434930
|
|
13:38:53
|
XLON
|
1551
|
131.58
|
478794972434931
|
|
13:38:53
|
XLON
|
1200
|
131.58
|
478794972434932
|
|
13:39:40
|
XLON
|
1551
|
131.48
|
478794972434993
|
|
13:39:45
|
XLON
|
1685
|
131.48
|
478794972434996
|
|
13:39:45
|
XLON
|
3659
|
131.48
|
478794972434997
|
|
13:39:50
|
XLON
|
1982
|
131.48
|
478794972434998
|
|
13:39:50
|
XLON
|
5001
|
131.48
|
478794972434999
|
|
13:39:50
|
XLON
|
3082
|
131.48
|
478794972435000
|
|
13:41:02
|
XLON
|
3000
|
131.4
|
478794972435119
|
|
13:41:15
|
XLON
|
3000
|
131.44
|
478794972435141
|
|
13:41:15
|
XLON
|
2255
|
131.44
|
478794972435142
|
|
13:42:03
|
XLON
|
3331
|
131.4
|
478794972435183
|
|
13:42:20
|
XLON
|
15120
|
131.5
|
478794972435233
|
|
13:43:13
|
XLON
|
6306
|
131.5
|
478794972435284
|
|
13:44:12
|
XLON
|
6710
|
131.48
|
478794972435438
|
|
13:44:12
|
XLON
|
2165
|
131.48
|
478794972435439
|
|
13:45:13
|
XLON
|
15120
|
131.34
|
478794972435510
|
|
13:45:13
|
XLON
|
2481
|
131.34
|
478794972435516
|
|
13:45:13
|
XLON
|
2497
|
131.34
|
478794972435517
|
|
13:46:21
|
XLON
|
1655
|
131.5
|
478794972435591
|
|
13:46:21
|
XLON
|
12210
|
131.5
|
478794972435592
|
|
13:48:36
|
XLON
|
904
|
131.56
|
478794972435768
|
|
13:48:36
|
XLON
|
11856
|
131.56
|
478794972435769
|
|
13:48:36
|
XLON
|
2360
|
131.56
|
478794972435770
|
|
13:49:06
|
XLON
|
11094
|
131.52
|
478794972435803
|
|
13:49:06
|
XLON
|
117
|
131.52
|
478794972435804
|
|
13:49:06
|
XLON
|
3000
|
131.52
|
478794972435805
|
|
13:49:06
|
XLON
|
141
|
131.52
|
478794972435806
|
|
13:49:52
|
XLON
|
1494
|
131.48
|
478794972435862
|
|
13:49:52
|
XLON
|
13626
|
131.48
|
478794972435863
|
|
13:51:23
|
XLON
|
1479
|
131.48
|
478794972435970
|
|
13:51:23
|
XLON
|
1719
|
131.48
|
478794972435971
|
|
13:51:23
|
XLON
|
8807
|
131.48
|
478794972435972
|
|
13:52:09
|
XLON
|
5647
|
131.44
|
478794972436016
|
|
13:52:14
|
XLON
|
1897
|
131.44
|
478794972436030
|
|
13:52:24
|
XLON
|
13223
|
131.44
|
478794972436033
|
|
13:55:19
|
XLON
|
3705
|
131.52
|
478794972436344
|
|
13:55:19
|
XLON
|
11415
|
131.52
|
478794972436343
|
|
13:56:19
|
XLON
|
15120
|
131.58
|
478794972436454
|
|
13:56:19
|
XLON
|
2996
|
131.56
|
478794972436471
|
|
13:56:19
|
XLON
|
2019
|
131.56
|
478794972436472
|
|
13:56:19
|
XLON
|
3000
|
131.56
|
478794972436473
|
|
13:56:19
|
XLON
|
6492
|
131.56
|
478794972436474
|
|
13:57:34
|
XLON
|
11102
|
131.5
|
478794972436565
|
|
13:57:34
|
XLON
|
3688
|
131.5
|
478794972436566
|
|
13:58:59
|
XLON
|
13577
|
131.48
|
478794972436697
|
|
14:00:19
|
XLON
|
15120
|
131.56
|
478794972436866
|
|
14:01:48
|
XLON
|
11722
|
131.5
|
478794972436992
|
|
14:02:15
|
XLON
|
1
|
131.5
|
478794972437027
|
|
14:02:20
|
XLON
|
2727
|
131.5
|
478794972437032
|
|
14:02:20
|
XLON
|
985
|
131.5
|
478794972437033
|
|
14:02:21
|
XLON
|
3451
|
131.5
|
478794972437042
|
|
14:02:21
|
XLON
|
7040
|
131.5
|
478794972437043
|
|
14:02:21
|
XLON
|
4629
|
131.5
|
478794972437044
|
|
14:03:48
|
XLON
|
10823
|
131.58
|
478794972437148
|
|
14:03:48
|
XLON
|
4297
|
131.58
|
478794972437149
|
|
14:05:55
|
XLON
|
15120
|
131.64
|
478794972437316
|
|
14:05:55
|
XLON
|
2012
|
131.64
|
478794972437326
|
|
14:05:55
|
XLON
|
8237
|
131.64
|
478794972437327
|
|
14:06:00
|
XLON
|
11701
|
131.62
|
478794972437343
|
|
14:07:13
|
XLON
|
3000
|
131.6
|
478794972437522
|
|
14:07:13
|
XLON
|
1525
|
131.6
|
478794972437523
|
|
14:08:36
|
XLON
|
13812
|
131.56
|
478794972437636
|
|
14:08:36
|
XLON
|
1163
|
131.56
|
478794972437637
|
|
14:09:46
|
XLON
|
1462
|
131.6
|
478794972437764
|
|
14:09:46
|
XLON
|
1424
|
131.6
|
478794972437765
|
|
14:09:46
|
XLON
|
1827
|
131.6
|
478794972437766
|
|
14:10:04
|
XLON
|
10486
|
131.58
|
478794972437780
|
|
14:10:56
|
XLON
|
4113
|
131.58
|
478794972437842
|
|
14:10:56
|
XLON
|
4293
|
131.58
|
478794972437843
|
|
14:10:56
|
XLON
|
6708
|
131.58
|
478794972437844
|
|
14:11:25
|
XLON
|
4981
|
131.58
|
478794972437901
|
|
14:11:25
|
XLON
|
217
|
131.58
|
478794972437902
|
|
14:11:50
|
XLON
|
15120
|
131.58
|
478794972437930
|
|
14:13:30
|
XLON
|
1433
|
131.52
|
478794972438082
|
|
14:13:30
|
XLON
|
2125
|
131.52
|
478794972438083
|
|
14:13:30
|
XLON
|
3000
|
131.52
|
478794972438084
|
|
14:13:30
|
XLON
|
3164
|
131.52
|
478794972438085
|
|
14:15:02
|
XLON
|
2281
|
131.54
|
478794972438234
|
|
14:15:07
|
XLON
|
1865
|
131.54
|
478794972438235
|
|
14:15:07
|
XLON
|
5253
|
131.54
|
478794972438236
|
|
14:15:53
|
XLON
|
15120
|
131.58
|
478794972438317
|
|
14:16:00
|
XLON
|
4
|
131.62
|
478794972438340
|
|
14:16:00
|
XLON
|
2125
|
131.62
|
478794972438341
|
|
14:16:00
|
XLON
|
3000
|
131.62
|
478794972438342
|
|
14:16:07
|
XLON
|
493
|
131.62
|
478794972438367
|
|
14:16:07
|
XLON
|
1564
|
131.62
|
478794972438368
|
|
14:16:07
|
XLON
|
1274
|
131.62
|
478794972438369
|
|
14:16:21
|
XLON
|
15120
|
131.6
|
478794972438394
|
|
14:17:36
|
XLON
|
15120
|
131.62
|
478794972438469
|
|
14:18:44
|
XLON
|
15120
|
131.48
|
478794972438596
|
|
14:22:25
|
XLON
|
11346
|
131.66
|
478794972438900
|
|
14:22:25
|
XLON
|
3774
|
131.66
|
478794972438901
|
|
14:22:25
|
XLON
|
3000
|
131.62
|
478794972438925
|
|
14:22:25
|
XLON
|
3556
|
131.62
|
478794972438926
|
|
14:22:25
|
XLON
|
1807
|
131.62
|
478794972438927
|
|
14:22:25
|
XLON
|
9072
|
131.62
|
478794972438928
|
|
14:23:20
|
XLON
|
5183
|
131.62
|
478794972439006
|
|
14:23:20
|
XLON
|
4711
|
131.62
|
478794972439007
|
|
14:24:04
|
XLON
|
1692
|
131.62
|
478794972439067
|
|
14:24:04
|
XLON
|
1331
|
131.62
|
478794972439068
|
|
14:24:04
|
XLON
|
151
|
131.62
|
478794972439069
|
|
14:24:50
|
XLON
|
2125
|
131.66
|
478794972439140
|
|
14:24:50
|
XLON
|
3000
|
131.66
|
478794972439141
|
|
14:24:50
|
XLON
|
11182
|
131.64
|
478794972439138
|
|
14:24:50
|
XLON
|
3938
|
131.64
|
478794972439139
|
|
14:25:00
|
XLON
|
15120
|
131.64
|
478794972439156
|
|
14:26:12
|
XLON
|
6965
|
131.52
|
478794972439333
|
|
14:28:08
|
XLON
|
15120
|
131.64
|
478794972439502
|
|
14:29:17
|
XLON
|
3000
|
131.74
|
478794972439591
|
|
14:29:17
|
XLON
|
1117
|
131.74
|
478794972439592
|
|
14:29:17
|
XLON
|
1008
|
131.74
|
478794972439593
|
|
14:29:17
|
XLON
|
9995
|
131.74
|
478794972439594
|
|
14:29:22
|
XLON
|
3000
|
131.74
|
478794972439595
|
|
14:29:22
|
XLON
|
779
|
131.74
|
478794972439596
|
|
14:29:22
|
XLON
|
770
|
131.74
|
478794972439597
|
|
14:29:22
|
XLON
|
15120
|
131.7
|
478794972439600
|
|
14:29:22
|
XLON
|
3000
|
131.68
|
478794972439607
|
|
14:29:22
|
XLON
|
2366
|
131.7
|
478794972439608
|
|
14:29:22
|
XLON
|
2007
|
131.7
|
478794972439609
|
|
14:29:22
|
XLON
|
2915
|
131.7
|
478794972439610
|
|
14:30:03
|
XLON
|
7123
|
131.68
|
478794972439821
|
|
14:30:03
|
XLON
|
7997
|
131.68
|
478794972439822
|
|
14:30:08
|
XLON
|
1152
|
131.52
|
478794972439916
|
|
14:30:08
|
XLON
|
4599
|
131.52
|
478794972439917
|
|
14:30:08
|
XLON
|
9369
|
131.52
|
478794972439918
|
|
14:30:08
|
XLON
|
856
|
131.46
|
478794972439952
|
|
14:30:08
|
XLON
|
551
|
131.46
|
478794972439953
|
|
14:30:08
|
XLON
|
1681
|
131.46
|
478794972439954
|
|
14:30:20
|
XLON
|
3089
|
131.58
|
478794972440137
|
|
14:30:51
|
XLON
|
12844
|
131.58
|
478794972440411
|
|
14:31:49
|
XLON
|
15120
|
131.68
|
478794972440592
|
|
14:31:49
|
XLON
|
3000
|
131.7
|
478794972440597
|
|
14:31:49
|
XLON
|
725
|
131.7
|
478794972440598
|
|
14:31:50
|
XLON
|
10123
|
131.64
|
478794972440605
|
|
14:32:21
|
XLON
|
15120
|
131.56
|
478794972440737
|
|
14:32:50
|
XLON
|
15120
|
131.38
|
478794972440966
|
|
14:34:01
|
XLON
|
15120
|
131.56
|
478794972441447
|
|
14:34:01
|
XLON
|
15120
|
131.54
|
478794972441465
|
|
14:34:39
|
XLON
|
3000
|
131.56
|
478794972441624
|
|
14:34:39
|
XLON
|
1322
|
131.56
|
478794972441625
|
|
14:34:45
|
XLON
|
7906
|
131.54
|
478794972441648
|
|
14:34:45
|
XLON
|
202
|
131.54
|
478794972441649
|
|
14:35:23
|
XLON
|
15015
|
131.72
|
478794972441833
|
|
14:35:23
|
XLON
|
3000
|
131.74
|
478794972441835
|
|
14:35:23
|
XLON
|
769
|
131.74
|
478794972441836
|
|
14:35:31
|
XLON
|
575
|
131.7
|
478794972441850
|
|
14:35:31
|
XLON
|
4003
|
131.7
|
478794972441853
|
|
14:35:31
|
XLON
|
8619
|
131.7
|
478794972441854
|
|
14:36:03
|
XLON
|
1893
|
131.58
|
478794972441952
|
|
14:36:03
|
XLON
|
2290
|
131.58
|
478794972441953
|
|
14:36:03
|
XLON
|
400
|
131.58
|
478794972441958
|
|
14:36:03
|
XLON
|
5804
|
131.58
|
478794972441959
|
|
14:36:03
|
XLON
|
1500
|
131.58
|
478794972441960
|
|
14:36:03
|
XLON
|
1500
|
131.58
|
478794972441961
|
|
14:36:03
|
XLON
|
1500
|
131.58
|
478794972441962
|
|
14:36:03
|
XLON
|
233
|
131.58
|
478794972441963
|
|
14:36:39
|
XLON
|
578
|
131.52
|
478794972442117
|
|
14:36:39
|
XLON
|
4002
|
131.52
|
478794972442118
|
|
14:36:39
|
XLON
|
10540
|
131.52
|
478794972442119
|
|
14:37:01
|
XLON
|
4003
|
131.34
|
478794972442265
|
|
14:37:03
|
XLON
|
91
|
131.34
|
478794972442269
|
|
14:37:04
|
XLON
|
11026
|
131.34
|
478794972442282
|
|
14:37:04
|
XLON
|
1464
|
131.26
|
478794972442336
|
|
14:37:04
|
XLON
|
2160
|
131.28
|
478794972442337
|
|
14:37:04
|
XLON
|
97
|
131.28
|
478794972442338
|
|
14:37:31
|
XLON
|
12748
|
131.36
|
478794972442474
|
|
14:38:14
|
XLON
|
4619
|
131.46
|
478794972442594
|
|
14:38:14
|
XLON
|
10501
|
131.46
|
478794972442595
|
|
14:38:42
|
XLON
|
629
|
131.48
|
478794972442710
|
|
14:38:42
|
XLON
|
12105
|
131.48
|
478794972442711
|
|
14:38:42
|
XLON
|
2386
|
131.48
|
478794972442712
|
|
14:39:20
|
XLON
|
800
|
131.52
|
478794972442823
|
|
14:39:20
|
XLON
|
2319
|
131.52
|
478794972442824
|
|
14:39:49
|
XLON
|
15120
|
131.52
|
478794972442914
|
|
14:39:49
|
XLON
|
2801
|
131.52
|
478794972442924
|
|
14:39:49
|
XLON
|
1496
|
131.52
|
478794972442925
|
|
14:39:49
|
XLON
|
4925
|
131.52
|
478794972442926
|
|
14:39:49
|
XLON
|
1200
|
131.52
|
478794972442927
|
|
14:39:49
|
XLON
|
4075
|
131.52
|
478794972442928
|
|
14:41:00
|
XLON
|
3330
|
131.66
|
478794972443236
|
|
14:41:00
|
XLON
|
5883
|
131.66
|
478794972443237
|
|
14:41:00
|
XLON
|
3150
|
131.62
|
478794972443251
|
|
14:41:15
|
XLON
|
3169
|
131.64
|
478794972443304
|
|
14:41:15
|
XLON
|
2125
|
131.64
|
478794972443305
|
|
14:41:15
|
XLON
|
6676
|
131.64
|
478794972443306
|
|
14:41:15
|
XLON
|
2125
|
131.62
|
478794972443326
|
|
14:41:15
|
XLON
|
1200
|
131.62
|
478794972443327
|
|
14:41:15
|
XLON
|
4371
|
131.62
|
478794972443328
|
|
14:41:15
|
XLON
|
500
|
131.62
|
478794972443329
|
|
14:41:15
|
XLON
|
2799
|
131.64
|
478794972443330
|
|
14:41:15
|
XLON
|
1200
|
131.64
|
478794972443331
|
|
14:41:15
|
XLON
|
1855
|
131.64
|
478794972443332
|
|
14:41:28
|
XLON
|
3468
|
131.56
|
478794972443345
|
|
14:41:52
|
XLON
|
3476
|
131.5
|
478794972443453
|
|
14:41:52
|
XLON
|
3000
|
131.5
|
478794972443456
|
|
14:41:52
|
XLON
|
5324
|
131.5
|
478794972443457
|
|
14:41:52
|
XLON
|
6795
|
131.5
|
478794972443458
|
|
14:41:52
|
XLON
|
1
|
131.5
|
478794972443459
|
|
14:42:21
|
XLON
|
12441
|
131.48
|
478794972443556
|
|
14:43:32
|
XLON
|
1819
|
131.62
|
478794972443800
|
|
14:43:32
|
XLON
|
13301
|
131.62
|
478794972443801
|
|
14:44:24
|
XLON
|
3240
|
131.82
|
478794972443965
|
|
14:44:29
|
XLON
|
2108
|
131.88
|
478794972443984
|
|
14:44:29
|
XLON
|
1452
|
131.88
|
478794972443985
|
|
14:44:32
|
XLON
|
14041
|
131.88
|
478794972443995
|
|
14:44:32
|
XLON
|
1079
|
131.88
|
478794972443996
|
|
14:44:40
|
XLON
|
6751
|
131.82
|
478794972444027
|
|
14:44:47
|
XLON
|
15120
|
131.8
|
478794972444062
|
|
14:46:05
|
XLON
|
3000
|
131.74
|
478794972444353
|
|
14:46:05
|
XLON
|
1616
|
131.76
|
478794972444354
|
|
14:46:05
|
XLON
|
3000
|
131.76
|
478794972444355
|
|
14:46:05
|
XLON
|
1200
|
131.76
|
478794972444356
|
|
14:46:05
|
XLON
|
6304
|
131.76
|
478794972444357
|
|
14:46:29
|
XLON
|
12504
|
131.78
|
478794972444505
|
|
14:46:43
|
XLON
|
15120
|
131.78
|
478794972444528
|
|
14:46:48
|
XLON
|
1000
|
131.78
|
478794972444541
|
|
14:46:48
|
XLON
|
1000
|
131.78
|
478794972444542
|
|
14:46:53
|
XLON
|
1000
|
131.78
|
478794972444559
|
|
14:46:59
|
XLON
|
12120
|
131.78
|
478794972444576
|
|
14:47:53
|
XLON
|
15120
|
131.88
|
478794972444758
|
|
14:48:22
|
XLON
|
1331
|
131.94
|
478794972444839
|
|
14:48:22
|
XLON
|
2158
|
131.94
|
478794972444840
|
|
14:48:35
|
XLON
|
3726
|
132
|
478794972444893
|
|
14:48:35
|
XLON
|
11394
|
132
|
478794972444894
|
|
14:48:36
|
XLON
|
11698
|
132
|
478794972444908
|
|
14:49:02
|
XLON
|
8863
|
132.06
|
478794972445005
|
|
14:49:02
|
XLON
|
6257
|
132.06
|
478794972445006
|
|
14:49:19
|
XLON
|
3000
|
132.02
|
478794972445071
|
|
14:49:19
|
XLON
|
736
|
132.02
|
478794972445072
|
|
14:49:44
|
XLON
|
13197
|
132.1
|
478794972445234
|
|
14:50:29
|
XLON
|
16
|
132.02
|
478794972445384
|
|
14:50:29
|
XLON
|
689
|
132.02
|
478794972445385
|
|
14:50:29
|
XLON
|
629
|
132.02
|
478794972445386
|
|
14:50:29
|
XLON
|
2923
|
132.02
|
478794972445387
|
|
14:50:38
|
XLON
|
9720
|
132
|
478794972445418
|
|
14:50:53
|
XLON
|
2949
|
131.9
|
478794972445518
|
|
14:50:53
|
XLON
|
12171
|
131.9
|
478794972445519
|
|
14:51:30
|
XLON
|
15120
|
131.86
|
478794972445824
|
|
14:51:58
|
XLON
|
1079
|
131.66
|
478794972445949
|
|
14:51:58
|
XLON
|
14041
|
131.66
|
478794972445950
|
|
14:52:42
|
XLON
|
14489
|
131.76
|
478794972446119
|
|
14:52:59
|
XLON
|
2726
|
131.82
|
478794972446202
|
|
14:52:59
|
XLON
|
733
|
131.82
|
478794972446203
|
|
14:53:22
|
XLON
|
8953
|
131.84
|
478794972446296
|
|
14:53:22
|
XLON
|
4428
|
131.84
|
478794972446297
|
|
14:53:22
|
XLON
|
838
|
131.84
|
478794972446298
|
|
14:54:07
|
XLON
|
303
|
131.84
|
478794972446389
|
|
14:54:07
|
XLON
|
12595
|
131.84
|
478794972446390
|
|
14:55:20
|
XLON
|
2613
|
132.04
|
478794972446561
|
|
14:55:20
|
XLON
|
12507
|
132.04
|
478794972446562
|
|
14:55:21
|
XLON
|
2963
|
132.06
|
478794972446569
|
|
14:55:32
|
XLON
|
3000
|
132.02
|
478794972446632
|
|
14:55:32
|
XLON
|
916
|
132.02
|
478794972446633
|
|
14:55:32
|
XLON
|
1955
|
132.02
|
478794972446634
|
|
14:55:37
|
XLON
|
997
|
132.02
|
478794972446636
|
|
14:55:37
|
XLON
|
1782
|
132.02
|
478794972446637
|
|
14:55:37
|
XLON
|
1331
|
132.02
|
478794972446638
|
|
14:55:53
|
XLON
|
15120
|
132
|
478794972446658
|
|
14:56:02
|
XLON
|
1356
|
131.94
|
478794972446702
|
|
14:56:02
|
XLON
|
769
|
131.94
|
478794972446703
|
|
14:56:02
|
XLON
|
2499
|
131.94
|
478794972446704
|
|
14:56:18
|
XLON
|
1098
|
131.94
|
478794972446751
|
|
14:56:18
|
XLON
|
11868
|
131.94
|
478794972446752
|
|
14:56:45
|
XLON
|
14491
|
131.82
|
478794972446801
|
|
14:57:31
|
XLON
|
3000
|
131.88
|
478794972447019
|
|
14:57:31
|
XLON
|
150
|
131.88
|
478794972447020
|
|
14:57:32
|
XLON
|
1189
|
131.86
|
478794972447023
|
|
14:57:37
|
XLON
|
4372
|
131.88
|
478794972447036
|
|
14:57:44
|
XLON
|
6750
|
131.86
|
478794972447082
|
|
14:58:06
|
XLON
|
2652
|
131.88
|
478794972447191
|
|
14:58:06
|
XLON
|
2643
|
131.88
|
478794972447192
|
|
14:58:34
|
XLON
|
15120
|
131.88
|
478794972447265
|
|
14:58:34
|
XLON
|
2125
|
131.84
|
478794972447277
|
|
14:58:34
|
XLON
|
3000
|
131.84
|
478794972447278
|
|
14:58:34
|
XLON
|
4288
|
131.84
|
478794972447279
|
|
14:58:34
|
XLON
|
961
|
131.86
|
478794972447280
|
|
14:59:08
|
XLON
|
15120
|
131.86
|
478794972447342
|
|
14:59:49
|
XLON
|
3000
|
131.74
|
478794972447431
|
|
15:00:05
|
XLON
|
15120
|
131.76
|
478794972447535
|
|
15:00:07
|
XLON
|
2502
|
131.74
|
478794972447543
|
|
15:00:19
|
XLON
|
3000
|
131.78
|
478794972447570
|
|
15:00:19
|
XLON
|
2125
|
131.78
|
478794972447571
|
|
15:00:19
|
XLON
|
5201
|
131.78
|
478794972447572
|
|
15:00:50
|
XLON
|
15120
|
131.58
|
478794972447687
|
|
15:01:16
|
XLON
|
3951
|
131.6
|
478794972447789
|
|
15:01:50
|
XLON
|
15120
|
131.72
|
478794972447875
|
|
15:01:55
|
XLON
|
10008
|
131.68
|
478794972447893
|
|
15:02:20
|
XLON
|
3047
|
131.48
|
478794972448067
|
|
15:02:28
|
XLON
|
902
|
131.46
|
478794972448084
|
|
15:02:31
|
XLON
|
2831
|
131.46
|
478794972448088
|
|
15:02:31
|
XLON
|
1170
|
131.46
|
478794972448089
|
|
15:02:35
|
XLON
|
916
|
131.46
|
478794972448109
|
|
15:02:35
|
XLON
|
3000
|
131.46
|
478794972448110
|
|
15:02:35
|
XLON
|
7292
|
131.46
|
478794972448111
|
|
15:03:25
|
XLON
|
2498
|
131.6
|
478794972448251
|
|
15:03:25
|
XLON
|
859
|
131.6
|
478794972448252
|
|
15:03:25
|
XLON
|
1805
|
131.6
|
478794972448253
|
|
15:03:25
|
XLON
|
334
|
131.6
|
478794972448254
|
|
15:03:29
|
XLON
|
15120
|
131.54
|
478794972448269
|
|
15:03:31
|
XLON
|
15120
|
131.54
|
478794972448278
|
|
15:04:18
|
XLON
|
1810
|
131.64
|
478794972448420
|
|
15:04:18
|
XLON
|
3082
|
131.64
|
478794972448421
|
|
15:04:33
|
XLON
|
3771
|
131.6
|
478794972448459
|
|
15:04:33
|
XLON
|
11349
|
131.6
|
478794972448460
|
|
15:04:33
|
XLON
|
5181
|
131.6
|
478794972448463
|
|
15:05:38
|
XLON
|
3031
|
131.54
|
478794972448672
|
|
15:05:38
|
XLON
|
4870
|
131.5
|
478794972448675
|
|
15:06:13
|
XLON
|
15120
|
131.6
|
478794972448784
|
|
15:06:26
|
XLON
|
15120
|
131.58
|
478794972448814
|
|
15:06:27
|
XLON
|
2008
|
131.56
|
478794972448830
|
|
15:06:27
|
XLON
|
4329
|
131.56
|
478794972448831
|
|
15:06:27
|
XLON
|
279
|
131.56
|
478794972448832
|
|
15:07:47
|
XLON
|
6183
|
131.62
|
478794972449009
|
|
15:08:05
|
XLON
|
4339
|
131.6
|
478794972449026
|
|
15:08:05
|
XLON
|
10781
|
131.6
|
478794972449027
|
|
15:08:05
|
XLON
|
1528
|
131.62
|
478794972449034
|
|
15:08:05
|
XLON
|
1273
|
131.62
|
478794972449035
|
|
15:08:05
|
XLON
|
6005
|
131.62
|
478794972449036
|
|
15:08:05
|
XLON
|
3000
|
131.62
|
478794972449037
|
|
15:08:05
|
XLON
|
2078
|
131.62
|
478794972449038
|
|
15:08:48
|
XLON
|
2008
|
131.78
|
478794972449156
|
|
15:08:48
|
XLON
|
3000
|
131.78
|
478794972449157
|
|
15:08:48
|
XLON
|
684
|
131.78
|
478794972449158
|
|
15:08:48
|
XLON
|
1611
|
131.78
|
478794972449159
|
|
15:09:00
|
XLON
|
2946
|
131.8
|
478794972449187
|
|
15:09:29
|
XLON
|
2719
|
131.84
|
478794972449295
|
|
15:09:29
|
XLON
|
590
|
131.84
|
478794972449296
|
|
15:09:33
|
XLON
|
15120
|
131.84
|
478794972449313
|
|
15:09:34
|
XLON
|
11750
|
131.84
|
478794972449316
|
|
15:10:01
|
XLON
|
11189
|
131.72
|
478794972449460
|
|
15:11:16
|
XLON
|
14141
|
131.82
|
478794972449684
|
|
15:11:16
|
XLON
|
13917
|
131.8
|
478794972449694
|
|
15:12:09
|
XLON
|
4472
|
131.86
|
478794972449849
|
|
15:12:09
|
XLON
|
6879
|
131.86
|
478794972449850
|
|
15:12:09
|
XLON
|
3769
|
131.86
|
478794972449851
|
|
15:12:09
|
XLON
|
1040
|
131.86
|
478794972449853
|
|
15:12:26
|
XLON
|
11007
|
131.78
|
478794972449904
|
|
15:12:26
|
XLON
|
1554
|
131.78
|
478794972449905
|
|
15:12:26
|
XLON
|
2467
|
131.78
|
478794972449906
|
|
15:12:44
|
XLON
|
2221
|
131.8
|
478794972449941
|
|
15:12:44
|
XLON
|
1232
|
131.8
|
478794972449942
|
|
15:13:28
|
XLON
|
4975
|
131.84
|
478794972450138
|
|
15:13:44
|
XLON
|
6911
|
131.82
|
478794972450149
|
|
15:13:44
|
XLON
|
3000
|
131.84
|
478794972450154
|
|
15:13:44
|
XLON
|
150
|
131.84
|
478794972450155
|
|
15:13:51
|
XLON
|
15120
|
131.82
|
478794972450160
|
|
15:14:38
|
XLON
|
3000
|
131.8
|
478794972450336
|
|
15:14:38
|
XLON
|
4371
|
131.8
|
478794972450337
|
|
15:14:38
|
XLON
|
1200
|
131.8
|
478794972450338
|
|
15:14:38
|
XLON
|
1897
|
131.8
|
478794972450339
|
|
15:14:38
|
XLON
|
1484
|
131.8
|
478794972450340
|
|
15:15:40
|
XLON
|
3368
|
131.84
|
478794972450508
|
|
15:15:40
|
XLON
|
2281
|
131.84
|
478794972450509
|
|
15:16:32
|
XLON
|
6474
|
131.88
|
478794972450593
|
|
15:16:32
|
XLON
|
8646
|
131.88
|
478794972450594
|
|
15:16:33
|
XLON
|
10393
|
131.88
|
478794972450617
|
|
15:16:33
|
XLON
|
4727
|
131.88
|
478794972450618
|
|
15:17:23
|
XLON
|
10508
|
131.9
|
478794972450706
|
|
15:17:23
|
XLON
|
4612
|
131.9
|
478794972450707
|
|
15:17:52
|
XLON
|
2690
|
131.92
|
478794972450821
|
|
15:18:03
|
XLON
|
6767
|
131.92
|
478794972450905
|
|
15:18:03
|
XLON
|
2160
|
131.92
|
478794972450919
|
|
15:18:03
|
XLON
|
4163
|
131.92
|
478794972450920
|
|
15:18:03
|
XLON
|
3758
|
131.92
|
478794972450921
|
|
15:18:03
|
XLON
|
1571
|
131.92
|
478794972450922
|
|
15:18:03
|
XLON
|
3468
|
131.92
|
478794972450923
|
|
15:18:29
|
XLON
|
15056
|
131.98
|
478794972451027
|
|
15:19:31
|
XLON
|
14992
|
132
|
478794972451207
|
|
15:19:31
|
XLON
|
3000
|
131.98
|
478794972451221
|
|
15:19:31
|
XLON
|
656
|
131.98
|
478794972451222
|
|
15:19:31
|
XLON
|
643
|
131.98
|
478794972451223
|
|
15:19:31
|
XLON
|
826
|
131.98
|
478794972451224
|
|
15:19:31
|
XLON
|
2039
|
131.98
|
478794972451225
|
|
15:19:31
|
XLON
|
7083
|
131.98
|
478794972451226
|
|
15:19:32
|
XLON
|
3200
|
131.98
|
478794972451229
|
|
15:20:06
|
XLON
|
3367
|
132.02
|
478794972451278
|
|
15:20:07
|
XLON
|
4003
|
132.02
|
478794972451280
|
|
15:20:07
|
XLON
|
4003
|
132.02
|
478794972451290
|
|
15:20:27
|
XLON
|
4323
|
132.06
|
478794972451369
|
|
15:20:27
|
XLON
|
120
|
132.06
|
478794972451370
|
|
15:21:17
|
XLON
|
1887
|
132.18
|
478794972451509
|
|
15:21:17
|
XLON
|
4004
|
132.18
|
478794972451510
|
|
15:21:21
|
XLON
|
15120
|
132.16
|
478794972451532
|
|
15:21:26
|
XLON
|
12921
|
132.18
|
478794972451574
|
|
15:22:16
|
XLON
|
8517
|
132.08
|
478794972451717
|
|
15:22:51
|
XLON
|
3000
|
132.04
|
478794972451847
|
|
15:22:56
|
XLON
|
828
|
132.06
|
478794972451849
|
|
15:22:56
|
XLON
|
4246
|
132.06
|
478794972451850
|
|
15:22:56
|
XLON
|
2031
|
132.06
|
478794972451851
|
|
15:22:56
|
XLON
|
1200
|
132.06
|
478794972451852
|
|
15:22:56
|
XLON
|
1502
|
132.06
|
478794972451853
|
|
15:22:56
|
XLON
|
1638
|
132.06
|
478794972451854
|
|
15:22:56
|
XLON
|
1267
|
132.06
|
478794972451855
|
|
15:24:18
|
XLON
|
1876
|
132.16
|
478794972452042
|
|
15:24:41
|
XLON
|
10902
|
132.16
|
478794972452083
|
|
15:24:41
|
XLON
|
4218
|
132.16
|
478794972452084
|
|
15:25:08
|
XLON
|
20642
|
132.26
|
478794972452166
|
|
15:25:08
|
XLON
|
2200
|
132.26
|
478794972452167
|
|
15:25:08
|
XLON
|
257
|
132.26
|
478794972452168
|
|
15:25:12
|
XLON
|
4287
|
132.22
|
478794972452198
|
|
15:25:44
|
XLON
|
1907
|
132.2
|
478794972452282
|
|
15:25:44
|
XLON
|
3000
|
132.2
|
478794972452283
|
|
15:25:44
|
XLON
|
2125
|
132.2
|
478794972452284
|
|
15:25:45
|
XLON
|
8081
|
132.14
|
478794972452289
|
|
15:26:17
|
XLON
|
4023
|
132.14
|
478794972452426
|
|
15:26:17
|
XLON
|
48
|
132.14
|
478794972452427
|
|
15:26:22
|
XLON
|
146
|
132.14
|
478794972452456
|
|
15:26:22
|
XLON
|
6189
|
132.14
|
478794972452457
|
|
15:26:22
|
XLON
|
1903
|
132.14
|
478794972452458
|
|
15:26:22
|
XLON
|
2543
|
132.14
|
478794972452459
|
|
15:26:32
|
XLON
|
1904
|
132.14
|
478794972452477
|
|
15:26:32
|
XLON
|
202
|
132.14
|
478794972452478
|
|
15:26:32
|
XLON
|
1356
|
132.14
|
478794972452479
|
|
15:27:46
|
XLON
|
1246
|
132.22
|
478794972452670
|
|
15:27:46
|
XLON
|
2091
|
132.22
|
478794972452671
|
|
15:27:46
|
XLON
|
3000
|
132.22
|
478794972452672
|
|
15:27:46
|
XLON
|
1954
|
132.22
|
478794972452673
|
|
15:27:46
|
XLON
|
6088
|
132.22
|
478794972452674
|
|
15:27:46
|
XLON
|
1558
|
132.22
|
478794972452675
|
|
15:27:52
|
XLON
|
2384
|
132.22
|
478794972452698
|
|
15:27:52
|
XLON
|
3000
|
132.22
|
478794972452699
|
|
15:27:52
|
XLON
|
2940
|
132.22
|
478794972452700
|
|
15:27:52
|
XLON
|
3319
|
132.22
|
478794972452701
|
|
15:28:08
|
XLON
|
3057
|
132.2
|
478794972452767
|
|
15:28:08
|
XLON
|
12063
|
132.2
|
478794972452768
|
|
15:29:23
|
XLON
|
14639
|
132.24
|
478794972452915
|
|
15:29:53
|
XLON
|
15020
|
132.28
|
478794972452970
|
|
15:30:21
|
XLON
|
15120
|
132.26
|
478794972453066
|
|
15:31:13
|
XLON
|
4624
|
132.32
|
478794972453217
|
|
15:31:13
|
XLON
|
4145
|
132.32
|
478794972453218
|
|
15:31:13
|
XLON
|
8253
|
132.32
|
478794972453219
|
|
15:31:31
|
XLON
|
15120
|
132.3
|
478794972453273
|
|
15:32:15
|
XLON
|
14708
|
132.44
|
478794972453387
|
|
15:33:03
|
XLON
|
3137
|
132.34
|
478794972453474
|
|
15:33:03
|
XLON
|
7717
|
132.34
|
478794972453475
|
|
15:33:03
|
XLON
|
2590
|
132.34
|
478794972453476
|
|
15:33:50
|
XLON
|
15103
|
132.36
|
478794972453587
|
|
15:34:09
|
XLON
|
14639
|
132.34
|
478794972453640
|
|
15:34:15
|
XLON
|
2125
|
132.34
|
478794972453677
|
|
15:34:15
|
XLON
|
1362
|
132.34
|
478794972453678
|
|
15:34:53
|
XLON
|
3444
|
132.44
|
478794972453852
|
|
15:34:58
|
XLON
|
3165
|
132.46
|
478794972453855
|
|
15:34:58
|
XLON
|
1704
|
132.46
|
478794972453856
|
|
15:35:05
|
XLON
|
3766
|
132.44
|
478794972453867
|
|
15:35:20
|
XLON
|
11625
|
132.5
|
478794972453961
|
|
15:35:20
|
XLON
|
3495
|
132.5
|
478794972453962
|
|
15:36:09
|
XLON
|
3800
|
132.5
|
478794972454196
|
|
15:36:09
|
XLON
|
11320
|
132.5
|
478794972454197
|
|
15:36:42
|
XLON
|
15120
|
132.52
|
478794972454249
|
|
15:37:18
|
XLON
|
15120
|
132.56
|
478794972454324
|
|
15:38:20
|
XLON
|
1634
|
132.58
|
478794972454509
|
|
15:38:20
|
XLON
|
1993
|
132.58
|
478794972454510
|
|
15:38:25
|
XLON
|
193
|
132.58
|
478794972454513
|
|
15:38:25
|
XLON
|
3832
|
132.58
|
478794972454514
|
|
15:38:30
|
XLON
|
209
|
132.58
|
478794972454515
|
|
15:38:30
|
XLON
|
4394
|
132.58
|
478794972454516
|
|
15:38:40
|
XLON
|
1578
|
132.56
|
478794972454543
|
|
15:38:40
|
XLON
|
13542
|
132.56
|
478794972454544
|
|
15:38:40
|
XLON
|
4680
|
132.56
|
478794972454563
|
|
15:39:46
|
XLON
|
8880
|
132.54
|
478794972454709
|
|
15:39:46
|
XLON
|
4423
|
132.54
|
478794972454711
|
|
15:39:56
|
XLON
|
15120
|
132.56
|
478794972454768
|
|
15:40:38
|
XLON
|
15120
|
132.44
|
478794972454885
|
|
15:41:31
|
XLON
|
1915
|
132.3
|
478794972455037
|
|
15:41:31
|
XLON
|
4100
|
132.3
|
478794972455038
|
|
15:41:31
|
XLON
|
3000
|
132.32
|
478794972455039
|
|
15:41:31
|
XLON
|
2125
|
132.32
|
478794972455040
|
|
15:41:31
|
XLON
|
1200
|
132.32
|
478794972455041
|
|
15:41:31
|
XLON
|
2633
|
132.32
|
478794972455042
|
|
15:41:55
|
XLON
|
9802
|
132.42
|
478794972455117
|
|
15:41:55
|
XLON
|
5318
|
132.42
|
478794972455118
|
|
15:42:50
|
XLON
|
15115
|
132.34
|
478794972455215
|
|
15:43:43
|
XLON
|
13157
|
132.36
|
478794972455325
|
|
15:43:43
|
XLON
|
179
|
132.38
|
478794972455326
|
|
15:43:43
|
XLON
|
1271
|
132.38
|
478794972455327
|
|
15:43:54
|
XLON
|
3535
|
132.44
|
478794972455357
|
|
15:44:22
|
XLON
|
6394
|
132.58
|
478794972455425
|
|
15:44:28
|
XLON
|
2653
|
132.56
|
478794972455440
|
|
15:44:28
|
XLON
|
3184
|
132.56
|
478794972455441
|
|
15:44:28
|
XLON
|
9283
|
132.56
|
478794972455442
|
|
15:44:28
|
XLON
|
10203
|
132.56
|
478794972455445
|
|
15:44:28
|
XLON
|
2620
|
132.56
|
478794972455446
|
|
15:45:03
|
XLON
|
11321
|
132.22
|
478794972456076
|
|
15:46:00
|
XLON
|
3000
|
132.14
|
478794972456284
|
|
15:46:00
|
XLON
|
2618
|
132.14
|
478794972456285
|
|
15:46:12
|
XLON
|
6116
|
132.08
|
478794972456323
|
|
15:46:46
|
XLON
|
14831
|
132.04
|
478794972456412
|
|
15:47:10
|
XLON
|
15120
|
132.04
|
478794972456452
|
|
15:47:41
|
XLON
|
3000
|
132.08
|
478794972456533
|
|
15:47:41
|
XLON
|
115
|
132.08
|
478794972456534
|
|
15:48:02
|
XLON
|
454
|
132.08
|
478794972456631
|
|
15:48:07
|
XLON
|
4532
|
132.14
|
478794972456653
|
|
15:48:07
|
XLON
|
7201
|
132.14
|
478794972456654
|
|
15:48:07
|
XLON
|
3000
|
132.14
|
478794972456655
|
|
15:48:07
|
XLON
|
10405
|
132.16
|
478794972456656
|
|
15:48:20
|
XLON
|
3980
|
132.16
|
478794972456781
|
|
15:49:33
|
XLON
|
12658
|
132.22
|
478794972457124
|
|
15:50:08
|
XLON
|
15120
|
132.08
|
478794972457251
|
|
15:50:08
|
XLON
|
3000
|
132.04
|
478794972457267
|
|
15:50:08
|
XLON
|
115
|
132.04
|
478794972457268
|
|
15:50:28
|
XLON
|
3000
|
132.04
|
478794972457333
|
|
15:50:42
|
XLON
|
15120
|
132
|
478794972457364
|
|
15:51:32
|
XLON
|
1750
|
132.06
|
478794972457484
|
|
15:51:32
|
XLON
|
3664
|
132.06
|
478794972457485
|
|
15:51:37
|
XLON
|
541
|
132.06
|
478794972457488
|
|
15:51:37
|
XLON
|
437
|
132.06
|
478794972457489
|
|
15:51:37
|
XLON
|
2500
|
132.06
|
478794972457490
|
|
15:51:37
|
XLON
|
1704
|
132.06
|
478794972457491
|
|
15:51:37
|
XLON
|
1890
|
132.06
|
478794972457492
|
|
15:51:50
|
XLON
|
100
|
132.04
|
478794972457536
|
|
15:51:55
|
XLON
|
12500
|
132.04
|
478794972457538
|
|
15:51:55
|
XLON
|
1178
|
132.04
|
478794972457539
|
|
15:52:42
|
XLON
|
14755
|
132.06
|
478794972457686
|
|
15:53:28
|
XLON
|
3742
|
132.24
|
478794972457928
|
|
15:53:28
|
XLON
|
10730
|
132.24
|
478794972457929
|
|
15:54:09
|
XLON
|
7001
|
132.28
|
478794972458057
|
|
15:54:09
|
XLON
|
7732
|
132.28
|
478794972458058
|
|
15:54:38
|
XLON
|
15120
|
132.24
|
478794972458150
|
|
15:55:38
|
XLON
|
4823
|
132.24
|
478794972458286
|
|
15:56:00
|
XLON
|
615
|
132.32
|
478794972458334
|
|
15:56:08
|
XLON
|
1000
|
132.28
|
478794972458398
|
|
15:56:09
|
XLON
|
2000
|
132.28
|
478794972458405
|
|
15:56:22
|
XLON
|
3939
|
132.28
|
478794972458440
|
|
15:56:22
|
XLON
|
8181
|
132.28
|
478794972458441
|
|
15:56:31
|
XLON
|
9437
|
132.3
|
478794972458477
|
|
15:56:40
|
XLON
|
15120
|
132.3
|
478794972458495
|
|
15:57:13
|
XLON
|
2866
|
132.3
|
478794972458607
|
|
15:57:13
|
XLON
|
12254
|
132.3
|
478794972458608
|
|
15:58:44
|
XLON
|
2329
|
132.3
|
478794972458959
|
|
15:58:44
|
XLON
|
500
|
132.3
|
478794972458960
|
|
15:58:44
|
XLON
|
3337
|
132.3
|
478794972458961
|
|
15:58:44
|
XLON
|
3000
|
132.3
|
478794972458962
|
|
15:58:47
|
XLON
|
32164
|
132.28
|
478794972458968
|
|
15:58:47
|
XLON
|
11492
|
132.28
|
478794972458970
|
|
15:58:47
|
XLON
|
3024
|
132.28
|
478794972458971
|
|
15:58:47
|
XLON
|
6495
|
132.28
|
478794972458972
|
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
POSSSLFAEEESESE