RNS Number : 1043D
Vodafone Group Plc
28 February 2022
28 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:
|
28 February 2022
|
|
Number of ordinary shares of 2020/21 US cents each purchased:
|
5,706,084
|
|
Highest price paid per share (pence):
|
133.16
|
|
Lowest price paid per share (pence):
|
130.68
|
|
Volume weighted average price paid per share (pence):
|
131.73
|
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,878,058,801 of its ordinary shares in treasury and has 26,939,569,067 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 28 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 28 February 2022 is set out below.
Schedule of purchases - aggregate information
|
Trading venue
|
Volume weighted average price (pence per share)
|
Aggregated volume
|
|
XLON
|
131.73
|
5,706,084
|
Schedule of purchases - individual transactions
|
Transaction Time
|
Trading Venue
|
Number of Shares
|
Price Per Share (GBP)
|
Transaction Reference Number
|
|
09:54:16
|
XLON
|
523
|
131.2
|
494875338374934
|
|
09:54:16
|
XLON
|
413
|
131.2
|
494875338374935
|
|
09:54:16
|
XLON
|
2469
|
131.2
|
494875338374936
|
|
09:54:24
|
XLON
|
1714
|
131.3
|
494875338374993
|
|
09:54:24
|
XLON
|
1970
|
131.3
|
494875338374994
|
|
09:54:28
|
XLON
|
11340
|
131.26
|
494875338374996
|
|
09:54:28
|
XLON
|
2435
|
131.26
|
494875338374997
|
|
09:55:31
|
XLON
|
2500
|
131.36
|
494875338375193
|
|
09:55:54
|
XLON
|
615
|
131.36
|
494875338375231
|
|
09:55:54
|
XLON
|
4869
|
131.36
|
494875338375232
|
|
09:55:57
|
XLON
|
13775
|
131.34
|
494875338375243
|
|
09:56:41
|
XLON
|
10262
|
131.3
|
494875338375396
|
|
09:56:41
|
XLON
|
2399
|
131.3
|
494875338375397
|
|
09:58:01
|
XLON
|
13775
|
131.34
|
494875338375752
|
|
09:59:08
|
XLON
|
2378
|
131.36
|
494875338376025
|
|
09:59:08
|
XLON
|
11307
|
131.36
|
494875338376026
|
|
09:59:45
|
XLON
|
7573
|
131.46
|
494875338376117
|
|
09:59:45
|
XLON
|
5538
|
131.46
|
494875338376118
|
|
10:01:00
|
XLON
|
12270
|
131.54
|
494875338376301
|
|
10:02:28
|
XLON
|
254
|
131.56
|
494875338376638
|
|
10:02:28
|
XLON
|
12372
|
131.56
|
494875338376639
|
|
10:03:04
|
XLON
|
2890
|
131.5
|
494875338376722
|
|
10:03:43
|
XLON
|
13775
|
131.52
|
494875338376797
|
|
10:04:29
|
XLON
|
13775
|
131.4
|
494875338376870
|
|
10:05:13
|
XLON
|
13775
|
131.28
|
494875338377073
|
|
10:07:13
|
XLON
|
382
|
131.26
|
494875338377468
|
|
10:07:13
|
XLON
|
482
|
131.26
|
494875338377469
|
|
10:07:13
|
XLON
|
697
|
131.26
|
494875338377470
|
|
10:07:26
|
XLON
|
5885
|
131.24
|
494875338377496
|
|
10:07:26
|
XLON
|
7890
|
131.24
|
494875338377497
|
|
10:07:26
|
XLON
|
2900
|
131.24
|
494875338377500
|
|
10:07:26
|
XLON
|
908
|
131.24
|
494875338377501
|
|
10:07:26
|
XLON
|
1614
|
131.24
|
494875338377502
|
|
10:07:26
|
XLON
|
2448
|
131.26
|
494875338377503
|
|
10:07:26
|
XLON
|
380
|
131.22
|
494875338377506
|
|
10:07:26
|
XLON
|
136
|
131.22
|
494875338377507
|
|
10:07:33
|
XLON
|
7569
|
131.24
|
494875338377535
|
|
10:07:33
|
XLON
|
3167
|
131.24
|
494875338377536
|
|
10:08:22
|
XLON
|
101
|
131.32
|
494875338377596
|
|
10:08:22
|
XLON
|
193
|
131.32
|
494875338377597
|
|
10:08:27
|
XLON
|
2
|
131.32
|
494875338377600
|
|
10:08:41
|
XLON
|
7464
|
131.32
|
494875338377628
|
|
10:09:09
|
XLON
|
2013
|
131.28
|
494875338377697
|
|
10:09:12
|
XLON
|
10988
|
131.28
|
494875338377706
|
|
10:10:38
|
XLON
|
13775
|
131.22
|
494875338377925
|
|
10:12:07
|
XLON
|
2500
|
131.4
|
494875338378323
|
|
10:12:07
|
XLON
|
8272
|
131.4
|
494875338378324
|
|
10:12:07
|
XLON
|
181
|
131.4
|
494875338378325
|
|
10:12:07
|
XLON
|
8500
|
131.4
|
494875338378321
|
|
10:12:07
|
XLON
|
2328
|
131.4
|
494875338378322
|
|
10:12:28
|
XLON
|
5552
|
131.34
|
494875338378378
|
|
10:13:38
|
XLON
|
13775
|
131.22
|
494875338378597
|
|
10:14:19
|
XLON
|
13775
|
131.26
|
494875338378700
|
|
10:15:46
|
XLON
|
13775
|
131.26
|
494875338378905
|
|
10:16:55
|
XLON
|
13775
|
131.26
|
494875338379088
|
|
10:17:28
|
XLON
|
13711
|
131.22
|
494875338379197
|
|
10:18:46
|
XLON
|
8500
|
131.26
|
494875338379445
|
|
10:18:46
|
XLON
|
5275
|
131.26
|
494875338379446
|
|
10:19:05
|
XLON
|
5210
|
131.2
|
494875338379497
|
|
10:19:05
|
XLON
|
5000
|
131.2
|
494875338379498
|
|
10:19:38
|
XLON
|
5668
|
131.22
|
494875338379580
|
|
10:20:07
|
XLON
|
13315
|
131.22
|
494875338379666
|
|
10:21:58
|
XLON
|
13775
|
131.32
|
494875338379960
|
|
10:23:38
|
XLON
|
12694
|
131.32
|
494875338380274
|
|
10:24:57
|
XLON
|
12944
|
131.36
|
494875338380462
|
|
10:26:14
|
XLON
|
13775
|
131.26
|
494875338380594
|
|
10:28:04
|
XLON
|
13775
|
131.26
|
494875338380952
|
|
10:29:39
|
XLON
|
1903
|
131.36
|
494875338381341
|
|
10:29:39
|
XLON
|
11872
|
131.36
|
494875338381342
|
|
10:30:34
|
XLON
|
13775
|
131.32
|
494875338381549
|
|
10:32:03
|
XLON
|
13775
|
131.34
|
494875338382218
|
|
10:33:26
|
XLON
|
11715
|
131.36
|
494875338382506
|
|
10:34:54
|
XLON
|
297
|
131.28
|
494875338382808
|
|
10:34:54
|
XLON
|
2428
|
131.28
|
494875338382809
|
|
10:34:54
|
XLON
|
150
|
131.28
|
494875338382810
|
|
10:34:54
|
XLON
|
95
|
131.28
|
494875338382811
|
|
10:35:09
|
XLON
|
639
|
131.3
|
494875338382893
|
|
10:35:50
|
XLON
|
13136
|
131.36
|
494875338383125
|
|
10:36:34
|
XLON
|
13775
|
131.4
|
494875338383295
|
|
10:37:51
|
XLON
|
4370
|
131.42
|
494875338383630
|
|
10:37:51
|
XLON
|
8080
|
131.42
|
494875338383631
|
|
10:39:26
|
XLON
|
12903
|
131.46
|
494875338383863
|
|
10:40:14
|
XLON
|
3600
|
131.5
|
494875338383959
|
|
10:40:14
|
XLON
|
9512
|
131.5
|
494875338383960
|
|
10:41:11
|
XLON
|
13775
|
131.4
|
494875338384137
|
|
10:42:03
|
XLON
|
108
|
131.42
|
494875338384302
|
|
10:42:40
|
XLON
|
13208
|
131.44
|
494875338384374
|
|
10:43:13
|
XLON
|
9676
|
131.38
|
494875338384503
|
|
10:43:13
|
XLON
|
4099
|
131.38
|
494875338384504
|
|
10:43:57
|
XLON
|
1
|
131.22
|
494875338384616
|
|
10:43:59
|
XLON
|
1491
|
131.22
|
494875338384617
|
|
10:43:59
|
XLON
|
296
|
131.22
|
494875338384618
|
|
10:44:22
|
XLON
|
2392
|
131.42
|
494875338384672
|
|
10:44:22
|
XLON
|
11383
|
131.42
|
494875338384673
|
|
10:45:37
|
XLON
|
257
|
131.44
|
494875338384948
|
|
10:45:37
|
XLON
|
11721
|
131.44
|
494875338384949
|
|
10:46:39
|
XLON
|
2856
|
131.42
|
494875338385152
|
|
10:46:39
|
XLON
|
10426
|
131.42
|
494875338385153
|
|
10:47:14
|
XLON
|
13110
|
131.46
|
494875338385263
|
|
10:48:05
|
XLON
|
3048
|
131.5
|
494875338385363
|
|
10:48:05
|
XLON
|
215
|
131.5
|
494875338385364
|
|
10:48:49
|
XLON
|
12344
|
131.68
|
494875338385521
|
|
10:49:36
|
XLON
|
13775
|
131.7
|
494875338385785
|
|
10:50:44
|
XLON
|
6358
|
131.8
|
494875338386084
|
|
10:50:44
|
XLON
|
1522
|
131.8
|
494875338386085
|
|
10:50:44
|
XLON
|
5895
|
131.8
|
494875338386086
|
|
10:52:07
|
XLON
|
13303
|
131.78
|
494875338386376
|
|
10:53:30
|
XLON
|
339
|
131.76
|
494875338386680
|
|
10:53:30
|
XLON
|
12913
|
131.76
|
494875338386681
|
|
10:55:17
|
XLON
|
141
|
131.94
|
494875338387036
|
|
10:55:17
|
XLON
|
13634
|
131.94
|
494875338387037
|
|
10:56:15
|
XLON
|
5213
|
132.08
|
494875338387199
|
|
10:56:15
|
XLON
|
8562
|
132.08
|
494875338387200
|
|
10:57:13
|
XLON
|
1589
|
132.02
|
494875338387418
|
|
10:57:13
|
XLON
|
3559
|
132.02
|
494875338387419
|
|
10:57:13
|
XLON
|
8627
|
132.02
|
494875338387420
|
|
10:59:13
|
XLON
|
45
|
132.04
|
494875338388022
|
|
10:59:13
|
XLON
|
13730
|
132.04
|
494875338388023
|
|
10:59:35
|
XLON
|
649
|
132.04
|
494875338388189
|
|
10:59:42
|
XLON
|
13004
|
132.18
|
494875338388248
|
|
11:01:31
|
XLON
|
1000
|
132.22
|
494875338388785
|
|
11:01:44
|
XLON
|
12775
|
132.22
|
494875338388821
|
|
11:02:17
|
XLON
|
13775
|
132.3
|
494875338388963
|
|
11:03:55
|
XLON
|
13775
|
132.34
|
494875338389330
|
|
11:05:16
|
XLON
|
12
|
132.34
|
494875338389716
|
|
11:05:16
|
XLON
|
13600
|
132.34
|
494875338389717
|
|
11:05:16
|
XLON
|
80
|
132.34
|
494875338389718
|
|
11:05:16
|
XLON
|
83
|
132.34
|
494875338389719
|
|
11:06:43
|
XLON
|
12199
|
132.28
|
494875338390203
|
|
11:06:43
|
XLON
|
1576
|
132.28
|
494875338390204
|
|
11:08:22
|
XLON
|
3421
|
132.44
|
494875338390633
|
|
11:09:26
|
XLON
|
2500
|
132.52
|
494875338390791
|
|
11:09:26
|
XLON
|
757
|
132.52
|
494875338390792
|
|
11:09:26
|
XLON
|
1362
|
132.52
|
494875338390793
|
|
11:09:31
|
XLON
|
4359
|
132.52
|
494875338390825
|
|
11:09:31
|
XLON
|
500
|
132.52
|
494875338390826
|
|
11:09:45
|
XLON
|
26
|
132.5
|
494875338390903
|
|
11:09:45
|
XLON
|
330
|
132.5
|
494875338390904
|
|
11:09:45
|
XLON
|
13419
|
132.5
|
494875338390905
|
|
11:10:56
|
XLON
|
2564
|
132.58
|
494875338391330
|
|
11:10:56
|
XLON
|
436
|
132.58
|
494875338391331
|
|
11:11:37
|
XLON
|
1372
|
132.64
|
494875338391501
|
|
11:11:37
|
XLON
|
12261
|
132.64
|
494875338391502
|
|
11:13:25
|
XLON
|
283
|
132.54
|
494875338391705
|
|
11:13:25
|
XLON
|
11330
|
132.54
|
494875338391706
|
|
11:14:23
|
XLON
|
12839
|
132.48
|
494875338391824
|
|
11:14:23
|
XLON
|
936
|
132.48
|
494875338391825
|
|
11:17:13
|
XLON
|
2500
|
132.46
|
494875338392574
|
|
11:17:13
|
XLON
|
2900
|
132.46
|
494875338392575
|
|
11:17:13
|
XLON
|
770
|
132.46
|
494875338392576
|
|
11:17:13
|
XLON
|
2369
|
132.46
|
494875338392577
|
|
11:17:24
|
XLON
|
174
|
132.44
|
494875338392596
|
|
11:17:25
|
XLON
|
159
|
132.44
|
494875338392600
|
|
11:17:25
|
XLON
|
4290
|
132.44
|
494875338392601
|
|
11:18:00
|
XLON
|
13775
|
132.4
|
494875338392726
|
|
11:19:18
|
XLON
|
11566
|
132.38
|
494875338393035
|
|
11:19:18
|
XLON
|
2209
|
132.38
|
494875338393036
|
|
11:20:53
|
XLON
|
1366
|
132.54
|
494875338393441
|
|
11:21:03
|
XLON
|
13775
|
132.54
|
494875338393486
|
|
11:23:10
|
XLON
|
13741
|
132.48
|
494875338393887
|
|
11:24:53
|
XLON
|
5325
|
132.52
|
494875338394199
|
|
11:24:53
|
XLON
|
8450
|
132.52
|
494875338394200
|
|
11:26:13
|
XLON
|
12994
|
132.48
|
494875338394399
|
|
11:27:56
|
XLON
|
6785
|
132.6
|
494875338394637
|
|
11:27:56
|
XLON
|
6990
|
132.6
|
494875338394638
|
|
11:30:15
|
XLON
|
4049
|
132.62
|
494875338395000
|
|
11:30:15
|
XLON
|
9726
|
132.62
|
494875338395001
|
|
11:31:13
|
XLON
|
3867
|
132.76
|
494875338395201
|
|
11:31:13
|
XLON
|
9908
|
132.76
|
494875338395202
|
|
11:33:34
|
XLON
|
13289
|
132.68
|
494875338395463
|
|
11:35:08
|
XLON
|
13775
|
132.74
|
494875338395700
|
|
11:36:02
|
XLON
|
13775
|
132.54
|
494875338395867
|
|
11:38:16
|
XLON
|
4041
|
132.7
|
494875338396202
|
|
11:38:16
|
XLON
|
933
|
132.7
|
494875338396203
|
|
11:38:16
|
XLON
|
8764
|
132.7
|
494875338396204
|
|
11:39:12
|
XLON
|
13775
|
132.7
|
494875338396425
|
|
11:40:14
|
XLON
|
10125
|
132.68
|
494875338396560
|
|
11:40:14
|
XLON
|
204
|
132.68
|
494875338396561
|
|
11:40:33
|
XLON
|
2818
|
132.7
|
494875338396634
|
|
11:40:33
|
XLON
|
384
|
132.7
|
494875338396635
|
|
11:41:43
|
XLON
|
12383
|
132.62
|
494875338396760
|
|
11:41:43
|
XLON
|
1392
|
132.62
|
494875338396761
|
|
11:42:48
|
XLON
|
12094
|
132.54
|
494875338396874
|
|
11:42:48
|
XLON
|
1681
|
132.54
|
494875338396875
|
|
11:45:12
|
XLON
|
13775
|
132.58
|
494875338397255
|
|
11:46:36
|
XLON
|
11229
|
132.64
|
494875338397454
|
|
11:46:36
|
XLON
|
2546
|
132.64
|
494875338397455
|
|
11:47:19
|
XLON
|
13775
|
132.54
|
494875338397558
|
|
11:49:06
|
XLON
|
1049
|
132.48
|
494875338397807
|
|
11:49:06
|
XLON
|
12726
|
132.48
|
494875338397808
|
|
11:50:43
|
XLON
|
3135
|
132.54
|
494875338397975
|
|
11:50:43
|
XLON
|
10640
|
132.54
|
494875338397976
|
|
11:51:54
|
XLON
|
405
|
132.48
|
494875338398099
|
|
11:51:54
|
XLON
|
13370
|
132.48
|
494875338398100
|
|
11:53:16
|
XLON
|
3991
|
132.4
|
494875338398235
|
|
11:53:16
|
XLON
|
1073
|
132.4
|
494875338398236
|
|
11:53:16
|
XLON
|
8396
|
132.4
|
494875338398237
|
|
11:53:23
|
XLON
|
1079
|
132.38
|
494875338398249
|
|
11:53:23
|
XLON
|
1721
|
132.38
|
494875338398250
|
|
11:53:53
|
XLON
|
5311
|
132.46
|
494875338398295
|
|
11:53:53
|
XLON
|
7417
|
132.46
|
494875338398296
|
|
11:54:36
|
XLON
|
10192
|
132.46
|
494875338398389
|
|
11:54:36
|
XLON
|
3583
|
132.46
|
494875338398390
|
|
11:56:19
|
XLON
|
4439
|
132.54
|
494875338398665
|
|
11:56:19
|
XLON
|
8657
|
132.54
|
494875338398666
|
|
11:57:59
|
XLON
|
298
|
132.54
|
494875338398862
|
|
11:57:59
|
XLON
|
13477
|
132.54
|
494875338398864
|
|
11:58:37
|
XLON
|
13775
|
132.52
|
494875338398950
|
|
11:59:47
|
XLON
|
2113
|
132.46
|
494875338399132
|
|
11:59:49
|
XLON
|
11662
|
132.46
|
494875338399135
|
|
12:02:14
|
XLON
|
3300
|
132.74
|
494875338399573
|
|
12:02:14
|
XLON
|
1049
|
132.74
|
494875338399574
|
|
12:02:14
|
XLON
|
2500
|
132.74
|
494875338399575
|
|
12:02:14
|
XLON
|
4367
|
132.74
|
494875338399576
|
|
12:02:14
|
XLON
|
1287
|
132.74
|
494875338399577
|
|
12:02:53
|
XLON
|
13590
|
132.78
|
494875338399664
|
|
12:03:30
|
XLON
|
345
|
132.84
|
494875338399773
|
|
12:03:30
|
XLON
|
2495
|
132.84
|
494875338399774
|
|
12:04:52
|
XLON
|
11360
|
132.84
|
494875338399923
|
|
12:05:10
|
XLON
|
137
|
132.84
|
494875338399973
|
|
12:05:10
|
XLON
|
2035
|
132.84
|
494875338399974
|
|
12:06:07
|
XLON
|
113
|
132.86
|
494875338400087
|
|
12:06:09
|
XLON
|
112
|
132.86
|
494875338400088
|
|
12:06:09
|
XLON
|
11948
|
132.86
|
494875338400089
|
|
12:06:50
|
XLON
|
199
|
132.82
|
494875338400172
|
|
12:06:52
|
XLON
|
104
|
132.82
|
494875338400177
|
|
12:06:55
|
XLON
|
691
|
132.82
|
494875338400181
|
|
12:06:55
|
XLON
|
751
|
132.82
|
494875338400182
|
|
12:06:55
|
XLON
|
10809
|
132.82
|
494875338400183
|
|
12:06:55
|
XLON
|
84
|
132.82
|
494875338400184
|
|
12:07:29
|
XLON
|
2500
|
132.86
|
494875338400244
|
|
12:07:29
|
XLON
|
408
|
132.86
|
494875338400245
|
|
12:08:00
|
XLON
|
12470
|
132.82
|
494875338400299
|
|
12:09:35
|
XLON
|
12190
|
132.8
|
494875338400477
|
|
12:10:19
|
XLON
|
2936
|
132.78
|
494875338400532
|
|
12:11:57
|
XLON
|
1675
|
132.92
|
494875338400719
|
|
12:11:57
|
XLON
|
2086
|
132.92
|
494875338400720
|
|
12:12:08
|
XLON
|
199
|
132.9
|
494875338400753
|
|
12:12:08
|
XLON
|
11831
|
132.9
|
494875338400754
|
|
12:12:08
|
XLON
|
1745
|
132.9
|
494875338400755
|
|
12:12:21
|
XLON
|
5198
|
132.88
|
494875338400807
|
|
12:13:50
|
XLON
|
13237
|
132.82
|
494875338401080
|
|
12:13:50
|
XLON
|
538
|
132.82
|
494875338401081
|
|
12:14:01
|
XLON
|
4551
|
132.8
|
494875338401122
|
|
12:16:06
|
XLON
|
128
|
132.8
|
494875338401389
|
|
12:16:06
|
XLON
|
11002
|
132.8
|
494875338401390
|
|
12:18:16
|
XLON
|
72
|
132.56
|
494875338401632
|
|
12:18:16
|
XLON
|
8537
|
132.56
|
494875338401633
|
|
12:18:16
|
XLON
|
1395
|
132.56
|
494875338401634
|
|
12:18:16
|
XLON
|
3771
|
132.56
|
494875338401635
|
|
12:19:27
|
XLON
|
13775
|
132.68
|
494875338401845
|
|
12:21:08
|
XLON
|
13775
|
132.7
|
494875338402105
|
|
12:23:44
|
XLON
|
5711
|
132.94
|
494875338402640
|
|
12:23:44
|
XLON
|
8064
|
132.94
|
494875338402641
|
|
12:25:15
|
XLON
|
127
|
133
|
494875338402936
|
|
12:25:15
|
XLON
|
12458
|
133
|
494875338402937
|
|
12:26:23
|
XLON
|
1879
|
133.06
|
494875338403226
|
|
12:26:23
|
XLON
|
11896
|
133.06
|
494875338403227
|
|
12:26:23
|
XLON
|
3500
|
133.06
|
494875338403228
|
|
12:26:23
|
XLON
|
221
|
133.06
|
494875338403229
|
|
12:26:40
|
XLON
|
1628
|
133.02
|
494875338403266
|
|
12:26:40
|
XLON
|
1895
|
133.02
|
494875338403267
|
|
12:27:46
|
XLON
|
1501
|
132.94
|
494875338403425
|
|
12:28:42
|
XLON
|
7251
|
132.98
|
494875338403524
|
|
12:29:41
|
XLON
|
941
|
132.86
|
494875338403701
|
|
12:29:41
|
XLON
|
2157
|
132.86
|
494875338403702
|
|
12:29:41
|
XLON
|
10189
|
132.86
|
494875338403703
|
|
12:31:03
|
XLON
|
142
|
132.86
|
494875338403963
|
|
12:31:03
|
XLON
|
459
|
132.86
|
494875338403964
|
|
12:31:03
|
XLON
|
11073
|
132.86
|
494875338403965
|
|
12:31:03
|
XLON
|
1113
|
132.86
|
494875338403966
|
|
12:32:46
|
XLON
|
3321
|
132.76
|
494875338404130
|
|
12:32:46
|
XLON
|
196
|
132.76
|
494875338404131
|
|
12:33:05
|
XLON
|
12762
|
132.78
|
494875338404184
|
|
12:34:01
|
XLON
|
170
|
132.74
|
494875338404295
|
|
12:34:01
|
XLON
|
1358
|
132.74
|
494875338404296
|
|
12:34:01
|
XLON
|
239
|
132.74
|
494875338404297
|
|
12:34:27
|
XLON
|
492
|
132.74
|
494875338404369
|
|
12:34:27
|
XLON
|
149
|
132.74
|
494875338404370
|
|
12:34:27
|
XLON
|
10480
|
132.74
|
494875338404371
|
|
12:36:06
|
XLON
|
319
|
132.8
|
494875338404656
|
|
12:36:51
|
XLON
|
2500
|
132.9
|
494875338404768
|
|
12:36:51
|
XLON
|
1304
|
132.9
|
494875338404769
|
|
12:37:24
|
XLON
|
2500
|
132.92
|
494875338404851
|
|
12:37:28
|
XLON
|
229
|
132.88
|
494875338404853
|
|
12:37:28
|
XLON
|
7577
|
132.88
|
494875338404854
|
|
12:37:28
|
XLON
|
2031
|
132.88
|
494875338404855
|
|
12:37:28
|
XLON
|
3938
|
132.88
|
494875338404856
|
|
12:37:51
|
XLON
|
4174
|
132.84
|
494875338404957
|
|
12:37:51
|
XLON
|
4482
|
132.84
|
494875338404958
|
|
12:39:10
|
XLON
|
5491
|
132.8
|
494875338405160
|
|
12:39:10
|
XLON
|
7335
|
132.8
|
494875338405161
|
|
12:40:22
|
XLON
|
891
|
132.76
|
494875338405542
|
|
12:40:27
|
XLON
|
12884
|
132.76
|
494875338405558
|
|
12:42:07
|
XLON
|
126
|
132.78
|
494875338405933
|
|
12:42:11
|
XLON
|
411
|
132.78
|
494875338405953
|
|
12:42:27
|
XLON
|
10528
|
132.78
|
494875338405980
|
|
12:42:27
|
XLON
|
1071
|
132.78
|
494875338405981
|
|
12:43:28
|
XLON
|
2809
|
132.68
|
494875338406271
|
|
12:43:49
|
XLON
|
7459
|
132.7
|
494875338406327
|
|
12:43:49
|
XLON
|
441
|
132.7
|
494875338406328
|
|
12:43:49
|
XLON
|
2521
|
132.7
|
494875338406329
|
|
12:45:57
|
XLON
|
2500
|
132.78
|
494875338406682
|
|
12:45:57
|
XLON
|
411
|
132.78
|
494875338406683
|
|
12:45:57
|
XLON
|
342
|
132.78
|
494875338406684
|
|
12:46:09
|
XLON
|
10496
|
132.8
|
494875338406769
|
|
12:46:09
|
XLON
|
3200
|
132.8
|
494875338406772
|
|
12:46:40
|
XLON
|
6142
|
132.8
|
494875338406890
|
|
12:46:40
|
XLON
|
4542
|
132.8
|
494875338406891
|
|
12:48:59
|
XLON
|
6308
|
132.78
|
494875338407283
|
|
12:49:22
|
XLON
|
3078
|
132.86
|
494875338407353
|
|
12:49:22
|
XLON
|
443
|
132.86
|
494875338407354
|
|
12:49:28
|
XLON
|
334
|
132.86
|
494875338407364
|
|
12:49:28
|
XLON
|
2890
|
132.86
|
494875338407365
|
|
12:49:33
|
XLON
|
2500
|
132.86
|
494875338407368
|
|
12:49:33
|
XLON
|
810
|
132.86
|
494875338407369
|
|
12:51:04
|
XLON
|
376
|
133.02
|
494875338407583
|
|
12:51:05
|
XLON
|
7966
|
133.02
|
494875338407584
|
|
12:51:05
|
XLON
|
2818
|
133.02
|
494875338407585
|
|
12:51:05
|
XLON
|
323
|
133.02
|
494875338407586
|
|
12:51:05
|
XLON
|
2292
|
133.02
|
494875338407587
|
|
12:51:35
|
XLON
|
171
|
133
|
494875338407692
|
|
12:51:52
|
XLON
|
10876
|
133
|
494875338407727
|
|
12:51:58
|
XLON
|
13775
|
132.98
|
494875338407750
|
|
12:53:30
|
XLON
|
11498
|
133
|
494875338408086
|
|
12:53:30
|
XLON
|
354
|
133
|
494875338408087
|
|
12:53:30
|
XLON
|
1923
|
133
|
494875338408088
|
|
12:56:16
|
XLON
|
13775
|
133.14
|
494875338408504
|
|
12:56:17
|
XLON
|
2900
|
133.14
|
494875338408507
|
|
12:56:17
|
XLON
|
1822
|
133.14
|
494875338408508
|
|
12:56:17
|
XLON
|
453
|
133.14
|
494875338408509
|
|
12:56:17
|
XLON
|
3229
|
133.14
|
494875338408510
|
|
12:56:22
|
XLON
|
1878
|
133.16
|
494875338408528
|
|
12:56:22
|
XLON
|
5077
|
133.16
|
494875338408529
|
|
12:56:36
|
XLON
|
8500
|
133.16
|
494875338408562
|
|
12:56:36
|
XLON
|
1344
|
133.16
|
494875338408563
|
|
12:56:49
|
XLON
|
11849
|
133.14
|
494875338408571
|
|
12:57:09
|
XLON
|
5687
|
133.12
|
494875338408648
|
|
12:58:23
|
XLON
|
13775
|
133.04
|
494875338408798
|
|
12:59:05
|
XLON
|
13133
|
132.94
|
494875338409048
|
|
13:00:07
|
XLON
|
13775
|
132.82
|
494875338409330
|
|
13:01:45
|
XLON
|
1884
|
132.84
|
494875338409674
|
|
13:01:45
|
XLON
|
11891
|
132.84
|
494875338409675
|
|
13:03:22
|
XLON
|
290
|
132.6
|
494875338409931
|
|
13:04:06
|
XLON
|
13775
|
132.68
|
494875338410005
|
|
13:05:48
|
XLON
|
11296
|
132.6
|
494875338410178
|
|
13:06:36
|
XLON
|
13775
|
132.64
|
494875338410234
|
|
13:07:21
|
XLON
|
3420
|
132.62
|
494875338410358
|
|
13:08:38
|
XLON
|
12931
|
132.68
|
494875338410613
|
|
13:10:10
|
XLON
|
488
|
132.64
|
494875338410821
|
|
13:10:23
|
XLON
|
13287
|
132.64
|
494875338410848
|
|
13:11:44
|
XLON
|
99
|
132.66
|
494875338410967
|
|
13:11:44
|
XLON
|
10763
|
132.66
|
494875338410968
|
|
13:11:44
|
XLON
|
1227
|
132.66
|
494875338410969
|
|
13:12:30
|
XLON
|
2500
|
132.62
|
494875338411050
|
|
13:12:30
|
XLON
|
297
|
132.62
|
494875338411051
|
|
13:13:05
|
XLON
|
11058
|
132.62
|
494875338411086
|
|
13:14:08
|
XLON
|
2500
|
132.54
|
494875338411224
|
|
13:14:08
|
XLON
|
287
|
132.54
|
494875338411225
|
|
13:14:45
|
XLON
|
9724
|
132.52
|
494875338411285
|
|
13:14:45
|
XLON
|
1794
|
132.52
|
494875338411286
|
|
13:15:59
|
XLON
|
13775
|
132.48
|
494875338411587
|
|
13:17:11
|
XLON
|
13775
|
132.44
|
494875338411880
|
|
13:19:22
|
XLON
|
3086
|
132.26
|
494875338412230
|
|
13:19:22
|
XLON
|
10689
|
132.26
|
494875338412231
|
|
13:19:52
|
XLON
|
4218
|
132.24
|
494875338412309
|
|
13:19:52
|
XLON
|
258
|
132.24
|
494875338412310
|
|
13:20:02
|
XLON
|
178
|
132.24
|
494875338412358
|
|
13:20:02
|
XLON
|
34
|
132.24
|
494875338412359
|
|
13:20:02
|
XLON
|
308
|
132.24
|
494875338412360
|
|
13:20:04
|
XLON
|
386
|
132.24
|
494875338412362
|
|
13:20:04
|
XLON
|
13081
|
132.24
|
494875338412363
|
|
13:21:10
|
XLON
|
10825
|
132.26
|
494875338412483
|
|
13:22:31
|
XLON
|
122
|
132.3
|
494875338412779
|
|
13:22:37
|
XLON
|
104
|
132.3
|
494875338412801
|
|
13:22:37
|
XLON
|
1086
|
132.3
|
494875338412802
|
|
13:23:19
|
XLON
|
11119
|
132.32
|
494875338412931
|
|
13:24:15
|
XLON
|
4129
|
132.32
|
494875338413159
|
|
13:24:15
|
XLON
|
1898
|
132.32
|
494875338413160
|
|
13:25:23
|
XLON
|
13775
|
132.36
|
494875338413346
|
|
13:25:29
|
XLON
|
7828
|
132.34
|
494875338413356
|
|
13:26:33
|
XLON
|
13775
|
132.26
|
494875338413572
|
|
13:28:00
|
XLON
|
150
|
132.24
|
494875338413728
|
|
13:28:00
|
XLON
|
101
|
132.24
|
494875338413729
|
|
13:28:00
|
XLON
|
2120
|
132.24
|
494875338413726
|
|
13:28:00
|
XLON
|
2552
|
132.24
|
494875338413727
|
|
13:28:08
|
XLON
|
8852
|
132.24
|
494875338413754
|
|
13:29:33
|
XLON
|
1855
|
132.3
|
494875338413941
|
|
13:29:33
|
XLON
|
11920
|
132.3
|
494875338413942
|
|
13:31:20
|
XLON
|
3513
|
132.32
|
494875338414468
|
|
13:31:21
|
XLON
|
140
|
132.32
|
494875338414470
|
|
13:31:23
|
XLON
|
8500
|
132.32
|
494875338414473
|
|
13:31:23
|
XLON
|
1622
|
132.32
|
494875338414474
|
|
13:32:25
|
XLON
|
8556
|
132.24
|
494875338414625
|
|
13:32:25
|
XLON
|
1426
|
132.24
|
494875338414626
|
|
13:32:25
|
XLON
|
3474
|
132.24
|
494875338414627
|
|
13:33:56
|
XLON
|
128
|
132.2
|
494875338414912
|
|
13:33:56
|
XLON
|
275
|
132.2
|
494875338414920
|
|
13:33:56
|
XLON
|
6025
|
132.2
|
494875338414921
|
|
13:33:56
|
XLON
|
2421
|
132.2
|
494875338414922
|
|
13:33:56
|
XLON
|
1947
|
132.2
|
494875338414923
|
|
13:33:56
|
XLON
|
2979
|
132.2
|
494875338414924
|
|
13:35:14
|
XLON
|
4395
|
132.14
|
494875338415566
|
|
13:35:16
|
XLON
|
13775
|
132.12
|
494875338415576
|
|
13:36:38
|
XLON
|
1388
|
132.1
|
494875338415989
|
|
13:36:38
|
XLON
|
5202
|
132.1
|
494875338415990
|
|
13:36:38
|
XLON
|
4459
|
132.1
|
494875338415991
|
|
13:36:38
|
XLON
|
1604
|
132.1
|
494875338415992
|
|
13:38:56
|
XLON
|
12184
|
132.24
|
494875338416649
|
|
13:38:56
|
XLON
|
831
|
132.24
|
494875338416650
|
|
13:39:55
|
XLON
|
12069
|
132.26
|
494875338416894
|
|
13:41:19
|
XLON
|
242
|
132.18
|
494875338417284
|
|
13:41:19
|
XLON
|
295
|
132.18
|
494875338417285
|
|
13:41:19
|
XLON
|
156
|
132.18
|
494875338417286
|
|
13:41:25
|
XLON
|
1892
|
132.18
|
494875338417303
|
|
13:41:31
|
XLON
|
1892
|
132.18
|
494875338417312
|
|
13:41:31
|
XLON
|
9298
|
132.18
|
494875338417313
|
|
13:42:39
|
XLON
|
13775
|
132.08
|
494875338417561
|
|
13:43:55
|
XLON
|
11984
|
131.92
|
494875338418025
|
|
13:43:55
|
XLON
|
1626
|
131.92
|
494875338418026
|
|
13:43:55
|
XLON
|
165
|
131.92
|
494875338418027
|
|
13:45:32
|
XLON
|
13775
|
131.84
|
494875338418666
|
|
13:45:32
|
XLON
|
3372
|
131.82
|
494875338418686
|
|
13:46:29
|
XLON
|
1139
|
131.88
|
494875338419020
|
|
13:46:29
|
XLON
|
109
|
131.88
|
494875338419021
|
|
13:46:29
|
XLON
|
1016
|
131.88
|
494875338419022
|
|
13:46:30
|
XLON
|
5000
|
131.88
|
494875338419023
|
|
13:46:30
|
XLON
|
199
|
131.88
|
494875338419024
|
|
13:46:31
|
XLON
|
3637
|
131.88
|
494875338419035
|
|
13:48:33
|
XLON
|
8495
|
132.14
|
494875338419598
|
|
13:48:33
|
XLON
|
5280
|
132.14
|
494875338419599
|
|
13:49:06
|
XLON
|
13750
|
132.14
|
494875338419695
|
|
13:50:40
|
XLON
|
150
|
132.16
|
494875338419961
|
|
13:50:41
|
XLON
|
13551
|
132.16
|
494875338419963
|
|
13:51:33
|
XLON
|
20
|
132.16
|
494875338420152
|
|
13:51:34
|
XLON
|
1403
|
132.16
|
494875338420153
|
|
13:52:46
|
XLON
|
10024
|
132.26
|
494875338420444
|
|
13:53:10
|
XLON
|
6515
|
132.18
|
494875338420607
|
|
13:53:10
|
XLON
|
7260
|
132.18
|
494875338420608
|
|
13:53:51
|
XLON
|
6065
|
132.02
|
494875338420788
|
|
13:53:51
|
XLON
|
7710
|
132.02
|
494875338420789
|
|
13:53:51
|
XLON
|
128
|
132
|
494875338420790
|
|
13:53:51
|
XLON
|
555
|
132
|
494875338420791
|
|
13:54:52
|
XLON
|
3502
|
132.04
|
494875338421026
|
|
13:54:56
|
XLON
|
13775
|
132.02
|
494875338421037
|
|
13:56:24
|
XLON
|
5057
|
132.14
|
494875338421247
|
|
13:56:24
|
XLON
|
7983
|
132.14
|
494875338421248
|
|
13:57:02
|
XLON
|
1892
|
132.12
|
494875338421484
|
|
13:57:02
|
XLON
|
10736
|
132.12
|
494875338421485
|
|
13:58:00
|
XLON
|
2364
|
132.08
|
494875338421676
|
|
13:58:00
|
XLON
|
2125
|
132.08
|
494875338421677
|
|
13:58:04
|
XLON
|
9176
|
132.08
|
494875338421680
|
|
13:59:00
|
XLON
|
8464
|
131.8
|
494875338421935
|
|
13:59:00
|
XLON
|
5189
|
131.8
|
494875338421936
|
|
14:00:07
|
XLON
|
13775
|
131.9
|
494875338422168
|
|
14:01:55
|
XLON
|
10840
|
132.06
|
494875338422566
|
|
14:01:55
|
XLON
|
2935
|
132.06
|
494875338422567
|
|
14:01:55
|
XLON
|
2500
|
132.06
|
494875338422579
|
|
14:01:55
|
XLON
|
1167
|
132.06
|
494875338422580
|
|
14:01:55
|
XLON
|
10108
|
132.06
|
494875338422581
|
|
14:02:53
|
XLON
|
13775
|
132.1
|
494875338422691
|
|
14:04:05
|
XLON
|
1283
|
132
|
494875338422826
|
|
14:04:05
|
XLON
|
3817
|
132
|
494875338422827
|
|
14:04:05
|
XLON
|
2399
|
132
|
494875338422828
|
|
14:04:22
|
XLON
|
6664
|
131.96
|
494875338422894
|
|
14:04:22
|
XLON
|
5
|
131.96
|
494875338422895
|
|
14:04:31
|
XLON
|
3397
|
131.94
|
494875338422913
|
|
14:04:31
|
XLON
|
110
|
131.9
|
494875338422914
|
|
14:04:32
|
XLON
|
132
|
131.9
|
494875338422915
|
|
14:04:37
|
XLON
|
2936
|
131.92
|
494875338422922
|
|
14:04:50
|
XLON
|
129
|
131.9
|
494875338422960
|
|
14:04:59
|
XLON
|
2500
|
131.9
|
494875338422964
|
|
14:04:59
|
XLON
|
1953
|
131.9
|
494875338422965
|
|
14:05:14
|
XLON
|
869
|
131.88
|
494875338423009
|
|
14:06:03
|
XLON
|
3539
|
131.98
|
494875338423210
|
|
14:06:03
|
XLON
|
751
|
131.98
|
494875338423211
|
|
14:06:06
|
XLON
|
5070
|
131.94
|
494875338423216
|
|
14:06:06
|
XLON
|
8705
|
131.94
|
494875338423217
|
|
14:06:06
|
XLON
|
3539
|
131.94
|
494875338423219
|
|
14:06:06
|
XLON
|
2526
|
131.94
|
494875338423220
|
|
14:06:06
|
XLON
|
7710
|
131.94
|
494875338423221
|
|
14:06:27
|
XLON
|
3070
|
131.92
|
494875338423288
|
|
14:06:27
|
XLON
|
651
|
131.92
|
494875338423289
|
|
14:07:03
|
XLON
|
591
|
132.04
|
494875338423448
|
|
14:07:03
|
XLON
|
5876
|
132.04
|
494875338423449
|
|
14:07:03
|
XLON
|
560
|
132.04
|
494875338423450
|
|
14:08:10
|
XLON
|
13640
|
132.04
|
494875338423579
|
|
14:08:29
|
XLON
|
494
|
132.04
|
494875338423616
|
|
14:08:29
|
XLON
|
13281
|
132.04
|
494875338423617
|
|
14:09:56
|
XLON
|
1
|
131.88
|
494875338423890
|
|
14:10:03
|
XLON
|
7298
|
131.86
|
494875338423905
|
|
14:10:03
|
XLON
|
6477
|
131.86
|
494875338423906
|
|
14:10:24
|
XLON
|
4393
|
131.98
|
494875338423950
|
|
14:11:13
|
XLON
|
178
|
131.92
|
494875338424059
|
|
14:11:13
|
XLON
|
13775
|
131.92
|
494875338424044
|
|
14:11:13
|
XLON
|
961
|
131.92
|
494875338424058
|
|
14:11:18
|
XLON
|
9848
|
131.92
|
494875338424060
|
|
14:12:39
|
XLON
|
799
|
132.16
|
494875338424376
|
|
14:12:41
|
XLON
|
152
|
132.16
|
494875338424377
|
|
14:12:41
|
XLON
|
12824
|
132.16
|
494875338424378
|
|
14:13:51
|
XLON
|
12015
|
132.12
|
494875338424537
|
|
14:15:12
|
XLON
|
147
|
131.94
|
494875338425011
|
|
14:15:42
|
XLON
|
13775
|
132.06
|
494875338425180
|
|
14:16:09
|
XLON
|
13775
|
132.06
|
494875338425393
|
|
14:17:49
|
XLON
|
1916
|
131.98
|
494875338425705
|
|
14:17:49
|
XLON
|
1745
|
131.98
|
494875338425706
|
|
14:17:49
|
XLON
|
7075
|
131.98
|
494875338425707
|
|
14:17:49
|
XLON
|
3039
|
131.98
|
494875338425708
|
|
14:18:33
|
XLON
|
587
|
131.96
|
494875338425809
|
|
14:18:33
|
XLON
|
1448
|
131.96
|
494875338425810
|
|
14:18:33
|
XLON
|
11446
|
131.96
|
494875338425811
|
|
14:19:41
|
XLON
|
90
|
131.94
|
494875338425992
|
|
14:20:06
|
XLON
|
13775
|
131.96
|
494875338426073
|
|
14:21:17
|
XLON
|
12910
|
131.96
|
494875338426214
|
|
14:21:17
|
XLON
|
865
|
131.96
|
494875338426215
|
|
14:22:39
|
XLON
|
13775
|
131.9
|
494875338426532
|
|
14:24:25
|
XLON
|
13775
|
131.9
|
494875338426871
|
|
14:25:02
|
XLON
|
13564
|
131.84
|
494875338427007
|
|
14:26:07
|
XLON
|
3967
|
131.76
|
494875338427163
|
|
14:26:07
|
XLON
|
9808
|
131.76
|
494875338427164
|
|
14:26:58
|
XLON
|
6641
|
131.7
|
494875338427401
|
|
14:27:01
|
XLON
|
1438
|
131.7
|
494875338427410
|
|
14:27:01
|
XLON
|
5677
|
131.7
|
494875338427411
|
|
14:27:51
|
XLON
|
13775
|
131.68
|
494875338427690
|
|
14:29:24
|
XLON
|
2394
|
131.58
|
494875338428026
|
|
14:29:47
|
XLON
|
618
|
131.64
|
494875338428218
|
|
14:29:52
|
XLON
|
13019
|
131.68
|
494875338428258
|
|
14:29:52
|
XLON
|
2500
|
131.68
|
494875338428259
|
|
14:29:52
|
XLON
|
2545
|
131.7
|
494875338428260
|
|
14:29:58
|
XLON
|
13157
|
131.64
|
494875338428285
|
|
14:30:25
|
XLON
|
8276
|
131.62
|
494875338429172
|
|
14:30:36
|
XLON
|
5225
|
131.62
|
494875338429460
|
|
14:30:36
|
XLON
|
7775
|
131.62
|
494875338429461
|
|
14:30:47
|
XLON
|
2
|
131.72
|
494875338429672
|
|
14:31:00
|
XLON
|
1025
|
131.74
|
494875338429782
|
|
14:31:00
|
XLON
|
2500
|
131.74
|
494875338429783
|
|
14:31:00
|
XLON
|
35
|
131.74
|
494875338429784
|
|
14:31:05
|
XLON
|
1004
|
131.68
|
494875338429894
|
|
14:31:05
|
XLON
|
500
|
131.68
|
494875338429895
|
|
14:31:05
|
XLON
|
1200
|
131.68
|
494875338429896
|
|
14:31:05
|
XLON
|
135
|
131.68
|
494875338429897
|
|
14:31:17
|
XLON
|
2900
|
131.64
|
494875338430049
|
|
14:31:22
|
XLON
|
13775
|
131.64
|
494875338430120
|
|
14:31:23
|
XLON
|
13775
|
131.64
|
494875338430147
|
|
14:31:24
|
XLON
|
5991
|
131.62
|
494875338430155
|
|
14:31:41
|
XLON
|
11674
|
131.56
|
494875338430428
|
|
14:31:41
|
XLON
|
326
|
131.56
|
494875338430429
|
|
14:32:17
|
XLON
|
13775
|
131.5
|
494875338430744
|
|
14:32:18
|
XLON
|
1020
|
131.5
|
494875338430753
|
|
14:32:20
|
XLON
|
3747
|
131.52
|
494875338430764
|
|
14:32:23
|
XLON
|
2500
|
131.52
|
494875338430797
|
|
14:32:26
|
XLON
|
3570
|
131.5
|
494875338430823
|
|
14:32:28
|
XLON
|
13775
|
131.48
|
494875338430834
|
|
14:32:40
|
XLON
|
13775
|
131.62
|
494875338431101
|
|
14:32:40
|
XLON
|
3500
|
131.58
|
494875338431118
|
|
14:32:40
|
XLON
|
786
|
131.6
|
494875338431119
|
|
14:33:00
|
XLON
|
2088
|
131.46
|
494875338431268
|
|
14:33:00
|
XLON
|
10453
|
131.46
|
494875338431269
|
|
14:33:19
|
XLON
|
11258
|
131.46
|
494875338431489
|
|
14:33:19
|
XLON
|
2256
|
131.46
|
494875338431490
|
|
14:33:40
|
XLON
|
13514
|
131.44
|
494875338431687
|
|
14:34:01
|
XLON
|
1708
|
131.48
|
494875338431804
|
|
14:34:01
|
XLON
|
1511
|
131.48
|
494875338431805
|
|
14:34:01
|
XLON
|
2500
|
131.48
|
494875338431806
|
|
14:34:01
|
XLON
|
3621
|
131.48
|
494875338431807
|
|
14:34:01
|
XLON
|
500
|
131.48
|
494875338431808
|
|
14:34:01
|
XLON
|
550
|
131.48
|
494875338431809
|
|
14:34:09
|
XLON
|
7260
|
131.46
|
494875338431844
|
|
14:34:15
|
XLON
|
2500
|
131.48
|
494875338431865
|
|
14:34:15
|
XLON
|
1511
|
131.48
|
494875338431866
|
|
14:34:15
|
XLON
|
3621
|
131.48
|
494875338431867
|
|
14:34:15
|
XLON
|
3037
|
131.48
|
494875338431868
|
|
14:34:31
|
XLON
|
3621
|
131.48
|
494875338431943
|
|
14:34:31
|
XLON
|
3720
|
131.48
|
494875338431944
|
|
14:34:31
|
XLON
|
34
|
131.48
|
494875338431945
|
|
14:34:36
|
XLON
|
8674
|
131.4
|
494875338431965
|
|
14:34:36
|
XLON
|
5101
|
131.4
|
494875338431966
|
|
14:34:39
|
XLON
|
4912
|
131.38
|
494875338431967
|
|
14:34:39
|
XLON
|
3992
|
131.38
|
494875338431968
|
|
14:35:00
|
XLON
|
1338
|
131.42
|
494875338432176
|
|
14:35:00
|
XLON
|
11663
|
131.42
|
494875338432177
|
|
14:35:12
|
XLON
|
13213
|
131.58
|
494875338432459
|
|
14:35:34
|
XLON
|
11619
|
131.46
|
494875338432835
|
|
14:36:01
|
XLON
|
13696
|
131.42
|
494875338433168
|
|
14:36:39
|
XLON
|
13775
|
131.54
|
494875338433445
|
|
14:37:01
|
XLON
|
9448
|
131.48
|
494875338433588
|
|
14:37:01
|
XLON
|
4327
|
131.48
|
494875338433589
|
|
14:37:21
|
XLON
|
2875
|
131.44
|
494875338433689
|
|
14:37:21
|
XLON
|
2500
|
131.44
|
494875338433690
|
|
14:37:21
|
XLON
|
1333
|
131.44
|
494875338433691
|
|
14:37:21
|
XLON
|
9942
|
131.44
|
494875338433692
|
|
14:37:50
|
XLON
|
11479
|
131.44
|
494875338433904
|
|
14:38:32
|
XLON
|
7018
|
131.52
|
494875338434271
|
|
14:38:32
|
XLON
|
6757
|
131.52
|
494875338434272
|
|
14:38:52
|
XLON
|
2900
|
131.52
|
494875338434417
|
|
14:38:52
|
XLON
|
613
|
131.52
|
494875338434418
|
|
14:38:52
|
XLON
|
2500
|
131.52
|
494875338434419
|
|
14:38:52
|
XLON
|
3693
|
131.52
|
494875338434420
|
|
14:38:52
|
XLON
|
1200
|
131.52
|
494875338434421
|
|
14:38:52
|
XLON
|
1200
|
131.52
|
494875338434422
|
|
14:38:52
|
XLON
|
1669
|
131.52
|
494875338434423
|
|
14:38:52
|
XLON
|
1697
|
131.52
|
494875338434409
|
|
14:38:52
|
XLON
|
8935
|
131.52
|
494875338434410
|
|
14:39:08
|
XLON
|
4991
|
131.56
|
494875338434506
|
|
14:39:36
|
XLON
|
13775
|
131.72
|
494875338434693
|
|
14:39:36
|
XLON
|
3300
|
131.72
|
494875338434695
|
|
14:39:36
|
XLON
|
1787
|
131.72
|
494875338434696
|
|
14:39:36
|
XLON
|
3693
|
131.72
|
494875338434697
|
|
14:39:36
|
XLON
|
2500
|
131.72
|
494875338434698
|
|
14:39:47
|
XLON
|
5491
|
131.68
|
494875338434821
|
|
14:39:47
|
XLON
|
1350
|
131.68
|
494875338434822
|
|
14:40:00
|
XLON
|
7527
|
131.68
|
494875338434965
|
|
14:40:27
|
XLON
|
2621
|
131.62
|
494875338435086
|
|
14:40:29
|
XLON
|
3000
|
131.62
|
494875338435091
|
|
14:40:30
|
XLON
|
1000
|
131.62
|
494875338435317
|
|
14:40:46
|
XLON
|
2500
|
131.92
|
494875338435521
|
|
14:40:46
|
XLON
|
3947
|
131.92
|
494875338435522
|
|
14:40:46
|
XLON
|
471
|
131.92
|
494875338435523
|
|
14:41:01
|
XLON
|
6211
|
131.86
|
494875338435607
|
|
14:41:01
|
XLON
|
7305
|
131.86
|
494875338435608
|
|
14:41:22
|
XLON
|
1000
|
131.76
|
494875338435978
|
|
14:41:22
|
XLON
|
1000
|
131.76
|
494875338435984
|
|
14:41:23
|
XLON
|
1000
|
131.76
|
494875338435985
|
|
14:41:28
|
XLON
|
1000
|
131.76
|
494875338436018
|
|
14:41:28
|
XLON
|
9702
|
131.76
|
494875338436019
|
|
14:42:04
|
XLON
|
13775
|
131.64
|
494875338436226
|
|
14:42:30
|
XLON
|
13775
|
131.58
|
494875338436455
|
|
14:42:48
|
XLON
|
4764
|
131.66
|
494875338436614
|
|
14:42:48
|
XLON
|
8790
|
131.66
|
494875338436615
|
|
14:43:26
|
XLON
|
3722
|
131.6
|
494875338436784
|
|
14:43:26
|
XLON
|
4337
|
131.6
|
494875338436785
|
|
14:43:26
|
XLON
|
5643
|
131.6
|
494875338436786
|
|
14:43:48
|
XLON
|
13702
|
131.66
|
494875338436969
|
|
14:44:19
|
XLON
|
13775
|
131.6
|
494875338437236
|
|
14:44:51
|
XLON
|
13763
|
131.52
|
494875338437503
|
|
14:45:12
|
XLON
|
13775
|
131.48
|
494875338437647
|
|
14:45:44
|
XLON
|
13775
|
131.48
|
494875338437903
|
|
14:46:15
|
XLON
|
555
|
131.48
|
494875338438173
|
|
14:46:22
|
XLON
|
3874
|
131.5
|
494875338438209
|
|
14:46:27
|
XLON
|
1622
|
131.5
|
494875338438219
|
|
14:46:27
|
XLON
|
9610
|
131.5
|
494875338438220
|
|
14:46:37
|
XLON
|
2439
|
131.52
|
494875338438307
|
|
14:46:37
|
XLON
|
11901
|
131.52
|
494875338438308
|
|
14:46:56
|
XLON
|
12368
|
131.46
|
494875338438407
|
|
14:47:17
|
XLON
|
13775
|
131.48
|
494875338438560
|
|
14:47:41
|
XLON
|
728
|
131.44
|
494875338438692
|
|
14:47:41
|
XLON
|
13047
|
131.44
|
494875338438693
|
|
14:48:07
|
XLON
|
2500
|
131.46
|
494875338438797
|
|
14:48:07
|
XLON
|
898
|
131.46
|
494875338438798
|
|
14:48:07
|
XLON
|
566
|
131.46
|
494875338438799
|
|
14:48:07
|
XLON
|
1217
|
131.46
|
494875338438800
|
|
14:48:07
|
XLON
|
2004
|
131.46
|
494875338438801
|
|
14:48:07
|
XLON
|
3983
|
131.46
|
494875338438802
|
|
14:48:07
|
XLON
|
1200
|
131.46
|
494875338438803
|
|
14:48:22
|
XLON
|
1955
|
131.4
|
494875338438863
|
|
14:48:22
|
XLON
|
362
|
131.4
|
494875338438864
|
|
14:48:22
|
XLON
|
2202
|
131.4
|
494875338438865
|
|
14:48:22
|
XLON
|
7301
|
131.4
|
494875338438866
|
|
14:48:22
|
XLON
|
1955
|
131.4
|
494875338438867
|
|
14:48:40
|
XLON
|
13775
|
131.34
|
494875338439078
|
|
14:49:20
|
XLON
|
1200
|
131.42
|
494875338439346
|
|
14:49:20
|
XLON
|
2500
|
131.42
|
494875338439347
|
|
14:49:20
|
XLON
|
3838
|
131.42
|
494875338439348
|
|
14:49:25
|
XLON
|
16
|
131.42
|
494875338439402
|
|
14:49:30
|
XLON
|
3838
|
131.44
|
494875338439437
|
|
14:49:38
|
XLON
|
4951
|
131.44
|
494875338439449
|
|
14:49:38
|
XLON
|
469
|
131.44
|
494875338439450
|
|
14:49:38
|
XLON
|
2500
|
131.44
|
494875338439451
|
|
14:49:38
|
XLON
|
1631
|
131.44
|
494875338439452
|
|
14:49:43
|
XLON
|
2500
|
131.44
|
494875338439463
|
|
14:49:43
|
XLON
|
441
|
131.44
|
494875338439464
|
|
14:49:43
|
XLON
|
994
|
131.44
|
494875338439465
|
|
14:50:14
|
XLON
|
16755
|
131.5
|
494875338439593
|
|
14:50:14
|
XLON
|
2500
|
131.48
|
494875338439598
|
|
14:50:14
|
XLON
|
4325
|
131.48
|
494875338439599
|
|
14:50:14
|
XLON
|
432
|
131.48
|
494875338439596
|
|
14:50:14
|
XLON
|
13343
|
131.48
|
494875338439597
|
|
14:51:00
|
XLON
|
850
|
131.5
|
494875338439935
|
|
14:51:00
|
XLON
|
1532
|
131.5
|
494875338439936
|
|
14:51:00
|
XLON
|
1200
|
131.5
|
494875338439937
|
|
14:51:07
|
XLON
|
87
|
131.5
|
494875338439960
|
|
14:51:07
|
XLON
|
81
|
131.5
|
494875338439961
|
|
14:51:07
|
XLON
|
25
|
131.5
|
494875338439962
|
|
14:51:07
|
XLON
|
2971
|
131.5
|
494875338439963
|
|
14:51:07
|
XLON
|
3571
|
131.48
|
494875338439964
|
|
14:51:28
|
XLON
|
1500
|
131.5
|
494875338440070
|
|
14:51:28
|
XLON
|
3227
|
131.5
|
494875338440071
|
|
14:51:28
|
XLON
|
5999
|
131.5
|
494875338440072
|
|
14:51:35
|
XLON
|
13139
|
131.52
|
494875338440118
|
|
14:52:05
|
XLON
|
13686
|
131.5
|
494875338440254
|
|
14:52:45
|
XLON
|
13686
|
131.56
|
494875338440447
|
|
14:53:25
|
XLON
|
3000
|
131.48
|
494875338440711
|
|
14:53:25
|
XLON
|
2500
|
131.48
|
494875338440712
|
|
14:53:30
|
XLON
|
2500
|
131.48
|
494875338440746
|
|
14:53:30
|
XLON
|
1298
|
131.48
|
494875338440747
|
|
14:53:33
|
XLON
|
2992
|
131.46
|
494875338440751
|
|
14:53:35
|
XLON
|
10783
|
131.46
|
494875338440752
|
|
14:53:35
|
XLON
|
2500
|
131.46
|
494875338440757
|
|
14:53:35
|
XLON
|
5198
|
131.46
|
494875338440758
|
|
14:54:04
|
XLON
|
10644
|
131.4
|
494875338440902
|
|
14:54:30
|
XLON
|
3200
|
131.28
|
494875338441127
|
|
14:54:30
|
XLON
|
2500
|
131.28
|
494875338441128
|
|
14:54:30
|
XLON
|
8075
|
131.28
|
494875338441129
|
|
14:55:23
|
XLON
|
2500
|
131.38
|
494875338441443
|
|
14:55:23
|
XLON
|
2500
|
131.4
|
494875338441444
|
|
14:55:23
|
XLON
|
3766
|
131.4
|
494875338441445
|
|
14:55:23
|
XLON
|
1200
|
131.4
|
494875338441446
|
|
14:55:23
|
XLON
|
1211
|
131.4
|
494875338441447
|
|
14:55:43
|
XLON
|
6503
|
131.3
|
494875338441507
|
|
14:55:43
|
XLON
|
7272
|
131.3
|
494875338441508
|
|
14:56:08
|
XLON
|
7091
|
131.3
|
494875338441671
|
|
14:56:08
|
XLON
|
6684
|
131.3
|
494875338441672
|
|
14:56:08
|
XLON
|
4927
|
131.3
|
494875338441695
|
|
14:56:30
|
XLON
|
12435
|
131.26
|
494875338441800
|
|
14:57:01
|
XLON
|
3874
|
131.3
|
494875338441969
|
|
14:57:04
|
XLON
|
5888
|
131.26
|
494875338441983
|
|
14:57:25
|
XLON
|
3100
|
131.34
|
494875338442069
|
|
14:57:25
|
XLON
|
2200
|
131.34
|
494875338442070
|
|
14:57:25
|
XLON
|
3264
|
131.34
|
494875338442065
|
|
14:57:25
|
XLON
|
1168
|
131.34
|
494875338442066
|
|
14:57:25
|
XLON
|
8857
|
131.34
|
494875338442067
|
|
14:57:25
|
XLON
|
486
|
131.34
|
494875338442068
|
|
14:57:41
|
XLON
|
7323
|
131.34
|
494875338442183
|
|
14:57:41
|
XLON
|
5201
|
131.34
|
494875338442184
|
|
14:58:18
|
XLON
|
91
|
131.3
|
494875338442393
|
|
14:58:18
|
XLON
|
758
|
131.3
|
494875338442394
|
|
14:58:18
|
XLON
|
2256
|
131.3
|
494875338442395
|
|
14:58:18
|
XLON
|
155
|
131.3
|
494875338442396
|
|
14:58:27
|
XLON
|
13775
|
131.32
|
494875338442431
|
|
14:58:33
|
XLON
|
13120
|
131.3
|
494875338442483
|
|
14:59:01
|
XLON
|
10643
|
131.38
|
494875338442610
|
|
14:59:27
|
XLON
|
2224
|
131.42
|
494875338442866
|
|
14:59:27
|
XLON
|
11551
|
131.42
|
494875338442867
|
|
14:59:42
|
XLON
|
1574
|
131.32
|
494875338443070
|
|
14:59:43
|
XLON
|
2697
|
131.32
|
494875338443071
|
|
14:59:43
|
XLON
|
8609
|
131.32
|
494875338443072
|
|
15:00:16
|
XLON
|
13775
|
131.38
|
494875338443418
|
|
15:00:36
|
XLON
|
1542
|
131.32
|
494875338443556
|
|
15:00:36
|
XLON
|
12233
|
131.32
|
494875338443557
|
|
15:01:01
|
XLON
|
2892
|
131.3
|
494875338443660
|
|
15:01:01
|
XLON
|
10756
|
131.3
|
494875338443661
|
|
15:02:00
|
XLON
|
10066
|
131.3
|
494875338444140
|
|
15:02:00
|
XLON
|
1229
|
131.3
|
494875338444141
|
|
15:02:01
|
XLON
|
13775
|
131.3
|
494875338444143
|
|
15:02:03
|
XLON
|
5879
|
131.26
|
494875338444179
|
|
15:02:18
|
XLON
|
10489
|
131.24
|
494875338444270
|
|
15:03:04
|
XLON
|
13637
|
131.22
|
494875338444557
|
|
15:03:39
|
XLON
|
3802
|
131.18
|
494875338444846
|
|
15:03:39
|
XLON
|
1511
|
131.18
|
494875338444847
|
|
15:03:39
|
XLON
|
1200
|
131.18
|
494875338444848
|
|
15:03:39
|
XLON
|
2500
|
131.18
|
494875338444849
|
|
15:03:39
|
XLON
|
2367
|
131.18
|
494875338444850
|
|
15:03:39
|
XLON
|
2395
|
131.18
|
494875338444851
|
|
15:03:39
|
XLON
|
13775
|
131.18
|
494875338444840
|
|
15:03:42
|
XLON
|
2814
|
131.12
|
494875338444861
|
|
15:04:04
|
XLON
|
10975
|
131
|
494875338445041
|
|
15:04:32
|
XLON
|
13737
|
130.96
|
494875338445170
|
|
15:05:35
|
XLON
|
13775
|
130.94
|
494875338445503
|
|
15:05:35
|
XLON
|
1019
|
130.94
|
494875338445509
|
|
15:05:35
|
XLON
|
2500
|
130.94
|
494875338445510
|
|
15:05:35
|
XLON
|
10256
|
130.94
|
494875338445511
|
|
15:06:32
|
XLON
|
2500
|
130.92
|
494875338445777
|
|
15:06:51
|
XLON
|
2500
|
130.94
|
494875338445895
|
|
15:06:57
|
XLON
|
2380
|
130.92
|
494875338445922
|
|
15:06:57
|
XLON
|
11395
|
130.92
|
494875338445923
|
|
15:07:11
|
XLON
|
13775
|
130.94
|
494875338446020
|
|
15:07:16
|
XLON
|
13775
|
130.92
|
494875338446066
|
|
15:07:33
|
XLON
|
3200
|
130.96
|
494875338446152
|
|
15:07:33
|
XLON
|
2500
|
130.96
|
494875338446153
|
|
15:07:33
|
XLON
|
2387
|
130.96
|
494875338446154
|
|
15:07:33
|
XLON
|
1082
|
130.96
|
494875338446155
|
|
15:07:33
|
XLON
|
758
|
130.96
|
494875338446156
|
|
15:07:42
|
XLON
|
1
|
130.98
|
494875338446196
|
|
15:07:42
|
XLON
|
13774
|
130.98
|
494875338446197
|
|
15:08:09
|
XLON
|
5288
|
130.94
|
494875338446290
|
|
15:08:09
|
XLON
|
6971
|
130.94
|
494875338446291
|
|
15:08:35
|
XLON
|
889
|
130.92
|
494875338446423
|
|
15:08:35
|
XLON
|
12886
|
130.92
|
494875338446424
|
|
15:08:52
|
XLON
|
975
|
130.84
|
494875338446459
|
|
15:09:13
|
XLON
|
81
|
130.84
|
494875338446646
|
|
15:09:13
|
XLON
|
13694
|
130.84
|
494875338446647
|
|
15:09:21
|
XLON
|
4203
|
130.8
|
494875338446751
|
|
15:09:21
|
XLON
|
9572
|
130.8
|
494875338446752
|
|
15:10:00
|
XLON
|
2500
|
130.84
|
494875338446981
|
|
15:10:00
|
XLON
|
7719
|
130.84
|
494875338446982
|
|
15:10:18
|
XLON
|
787
|
130.82
|
494875338447060
|
|
15:10:18
|
XLON
|
4117
|
130.82
|
494875338447061
|
|
15:10:23
|
XLON
|
8803
|
130.8
|
494875338447064
|
|
15:10:23
|
XLON
|
4972
|
130.8
|
494875338447065
|
|
15:10:49
|
XLON
|
8499
|
130.78
|
494875338447197
|
|
15:10:49
|
XLON
|
3482
|
130.78
|
494875338447198
|
|
15:11:12
|
XLON
|
9394
|
130.76
|
494875338447328
|
|
15:11:12
|
XLON
|
4381
|
130.76
|
494875338447329
|
|
15:11:37
|
XLON
|
284
|
130.7
|
494875338447493
|
|
15:11:37
|
XLON
|
2002
|
130.7
|
494875338447494
|
|
15:11:37
|
XLON
|
11033
|
130.7
|
494875338447495
|
|
15:11:54
|
XLON
|
13394
|
130.76
|
494875338447739
|
|
15:12:37
|
XLON
|
12811
|
130.68
|
494875338448048
|
|
15:12:37
|
XLON
|
964
|
130.68
|
494875338448049
|
|
15:13:25
|
XLON
|
13775
|
130.84
|
494875338448465
|
|
15:13:25
|
XLON
|
72
|
130.84
|
494875338448476
|
|
15:13:26
|
XLON
|
13703
|
130.84
|
494875338448486
|
|
15:13:53
|
XLON
|
13775
|
130.84
|
494875338448634
|
|
15:14:12
|
XLON
|
13775
|
130.86
|
494875338448813
|
|
15:14:33
|
XLON
|
2774
|
130.84
|
494875338448909
|
|
15:15:09
|
XLON
|
13775
|
130.86
|
494875338449109
|
|
15:15:10
|
XLON
|
420
|
130.84
|
494875338449120
|
|
15:15:10
|
XLON
|
11134
|
130.84
|
494875338449121
|
|
15:15:42
|
XLON
|
13775
|
130.92
|
494875338449314
|
|
15:16:58
|
XLON
|
1096
|
130.94
|
494875338449638
|
|
15:17:05
|
XLON
|
9220
|
130.92
|
494875338449703
|
|
15:17:05
|
XLON
|
4555
|
130.92
|
494875338449704
|
|
15:17:35
|
XLON
|
913
|
131
|
494875338449856
|
|
15:17:37
|
XLON
|
13775
|
131
|
494875338449868
|
|
15:17:46
|
XLON
|
13775
|
131.04
|
494875338449946
|
|
15:17:46
|
XLON
|
1200
|
131.04
|
494875338449963
|
|
15:17:46
|
XLON
|
1200
|
131.04
|
494875338449964
|
|
15:17:46
|
XLON
|
2500
|
131.04
|
494875338449965
|
|
15:17:46
|
XLON
|
471
|
131.04
|
494875338449966
|
|
15:17:46
|
XLON
|
1040
|
131.04
|
494875338449967
|
|
15:17:46
|
XLON
|
5538
|
131.04
|
494875338449968
|
|
15:18:27
|
XLON
|
2147
|
130.94
|
494875338450196
|
|
15:18:27
|
XLON
|
3736
|
130.94
|
494875338450197
|
|
15:18:27
|
XLON
|
1434
|
130.94
|
494875338450198
|
|
15:18:27
|
XLON
|
5785
|
130.94
|
494875338450199
|
|
15:18:51
|
XLON
|
4199
|
130.86
|
494875338450373
|
|
15:18:51
|
XLON
|
9576
|
130.86
|
494875338450374
|
|
15:19:30
|
XLON
|
2332
|
130.82
|
494875338450626
|
|
15:19:30
|
XLON
|
2500
|
130.82
|
494875338450627
|
|
15:19:30
|
XLON
|
6740
|
130.82
|
494875338450628
|
|
15:19:30
|
XLON
|
123
|
130.82
|
494875338450629
|
|
15:19:30
|
XLON
|
1511
|
130.82
|
494875338450630
|
|
15:19:30
|
XLON
|
1200
|
130.82
|
494875338450631
|
|
15:20:01
|
XLON
|
856
|
130.82
|
494875338450819
|
|
15:20:01
|
XLON
|
2544
|
130.82
|
494875338450820
|
|
15:20:01
|
XLON
|
1835
|
130.82
|
494875338450821
|
|
15:20:04
|
XLON
|
4712
|
130.8
|
494875338450865
|
|
15:20:52
|
XLON
|
1382
|
130.84
|
494875338451073
|
|
15:20:59
|
XLON
|
13775
|
130.82
|
494875338451100
|
|
15:20:59
|
XLON
|
11
|
130.84
|
494875338451104
|
|
15:20:59
|
XLON
|
88
|
130.84
|
494875338451105
|
|
15:20:59
|
XLON
|
1691
|
130.84
|
494875338451106
|
|
15:20:59
|
XLON
|
2500
|
130.84
|
494875338451107
|
|
15:20:59
|
XLON
|
525
|
130.84
|
494875338451108
|
|
15:21:08
|
XLON
|
7794
|
130.84
|
494875338451135
|
|
15:21:41
|
XLON
|
758
|
130.9
|
494875338451335
|
|
15:21:57
|
XLON
|
2
|
130.94
|
494875338451463
|
|
15:22:06
|
XLON
|
2500
|
130.98
|
494875338451515
|
|
15:22:06
|
XLON
|
1693
|
130.98
|
494875338451516
|
|
15:22:06
|
XLON
|
497
|
130.98
|
494875338451517
|
|
15:22:11
|
XLON
|
3838
|
131.06
|
494875338451652
|
|
15:22:11
|
XLON
|
1200
|
131.06
|
494875338451653
|
|
15:22:11
|
XLON
|
1511
|
131.06
|
494875338451654
|
|
15:22:14
|
XLON
|
2229
|
131.04
|
494875338451722
|
|
15:22:14
|
XLON
|
11546
|
131.04
|
494875338451723
|
|
15:22:14
|
XLON
|
3838
|
131.04
|
494875338451742
|
|
15:22:14
|
XLON
|
2500
|
131.04
|
494875338451743
|
|
15:22:14
|
XLON
|
4461
|
131.04
|
494875338451744
|
|
15:22:14
|
XLON
|
2471
|
131.04
|
494875338451745
|
|
15:22:15
|
XLON
|
6793
|
131.02
|
494875338451780
|
|
15:22:15
|
XLON
|
2500
|
131.02
|
494875338451781
|
|
15:22:15
|
XLON
|
663
|
131.02
|
494875338451782
|
|
15:22:15
|
XLON
|
475
|
131.02
|
494875338451783
|
|
15:22:15
|
XLON
|
1341
|
131.02
|
494875338451784
|
|
15:22:54
|
XLON
|
7642
|
130.98
|
494875338452107
|
|
15:23:09
|
XLON
|
13003
|
130.94
|
494875338452213
|
|
15:24:01
|
XLON
|
1217
|
130.92
|
494875338452419
|
|
15:24:01
|
XLON
|
19
|
130.92
|
494875338452420
|
|
15:24:08
|
XLON
|
2500
|
130.92
|
494875338452456
|
|
15:24:13
|
XLON
|
2500
|
130.92
|
494875338452467
|
|
15:24:13
|
XLON
|
2176
|
130.92
|
494875338452468
|
|
15:24:13
|
XLON
|
5440
|
130.92
|
494875338452469
|
|
15:24:16
|
XLON
|
6849
|
130.88
|
494875338452479
|
|
15:24:16
|
XLON
|
3886
|
130.88
|
494875338452480
|
|
15:25:00
|
XLON
|
988
|
130.96
|
494875338452713
|
|
15:25:00
|
XLON
|
12787
|
130.96
|
494875338452714
|
|
15:25:16
|
XLON
|
1540
|
130.98
|
494875338452845
|
|
15:25:16
|
XLON
|
2011
|
130.98
|
494875338452846
|
|
15:25:22
|
XLON
|
3174
|
130.98
|
494875338452884
|
|
15:25:22
|
XLON
|
10601
|
130.98
|
494875338452885
|
|
15:25:56
|
XLON
|
13020
|
130.98
|
494875338452951
|
|
15:26:52
|
XLON
|
13775
|
131
|
494875338453284
|
|
15:26:58
|
XLON
|
3941
|
131
|
494875338453315
|
|
15:27:08
|
XLON
|
13775
|
130.98
|
494875338453343
|
|
15:27:22
|
XLON
|
3179
|
130.98
|
494875338453394
|
|
15:27:28
|
XLON
|
7272
|
131.04
|
494875338453430
|
|
15:28:13
|
XLON
|
908
|
131.02
|
494875338453663
|
|
15:28:13
|
XLON
|
4194
|
131.02
|
494875338453664
|
|
15:28:13
|
XLON
|
3766
|
131.02
|
494875338453665
|
|
15:28:13
|
XLON
|
1200
|
131.02
|
494875338453666
|
|
15:28:13
|
XLON
|
758
|
131.02
|
494875338453667
|
|
15:28:13
|
XLON
|
835
|
131.02
|
494875338453668
|
|
15:28:13
|
XLON
|
676
|
131.02
|
494875338453669
|
|
15:28:13
|
XLON
|
1330
|
131.02
|
494875338453670
|
|
15:28:13
|
XLON
|
963
|
131.02
|
494875338453671
|
|
15:28:33
|
XLON
|
11961
|
130.98
|
494875338453718
|
|
15:29:10
|
XLON
|
4160
|
130.96
|
494875338453882
|
|
15:29:10
|
XLON
|
2853
|
130.96
|
494875338453883
|
|
15:29:10
|
XLON
|
6762
|
130.96
|
494875338453884
|
|
15:29:47
|
XLON
|
13775
|
130.96
|
494875338454086
|
|
15:30:00
|
XLON
|
13775
|
130.92
|
494875338454166
|
|
15:30:47
|
XLON
|
5820
|
131
|
494875338454521
|
|
15:30:47
|
XLON
|
7955
|
131
|
494875338454522
|
|
15:31:22
|
XLON
|
1566
|
131.08
|
494875338454769
|
|
15:31:22
|
XLON
|
758
|
131.08
|
494875338454770
|
|
15:31:22
|
XLON
|
3730
|
131.08
|
494875338454771
|
|
15:31:22
|
XLON
|
527
|
131.08
|
494875338454772
|
|
15:31:22
|
XLON
|
753
|
131.08
|
494875338454773
|
|
15:31:27
|
XLON
|
2010
|
131.08
|
494875338454790
|
|
15:31:27
|
XLON
|
1968
|
131.08
|
494875338454791
|
|
15:31:33
|
XLON
|
5719
|
131.16
|
494875338454897
|
|
15:31:52
|
XLON
|
913
|
131.18
|
494875338454969
|
|
15:31:52
|
XLON
|
3983
|
131.18
|
494875338454970
|
|
15:31:56
|
XLON
|
2950
|
131.14
|
494875338454973
|
|
15:32:24
|
XLON
|
3983
|
131.24
|
494875338455078
|
|
15:32:29
|
XLON
|
2500
|
131.26
|
494875338455094
|
|
15:32:29
|
XLON
|
758
|
131.26
|
494875338455095
|
|
15:32:29
|
XLON
|
3983
|
131.26
|
494875338455096
|
|
15:32:34
|
XLON
|
913
|
131.24
|
494875338455103
|
|
15:32:34
|
XLON
|
1286
|
131.24
|
494875338455104
|
|
15:32:34
|
XLON
|
3069
|
131.24
|
494875338455105
|
|
15:32:47
|
XLON
|
6678
|
131.22
|
494875338455146
|
|
15:33:08
|
XLON
|
13775
|
131.24
|
494875338455262
|
|
15:33:24
|
XLON
|
1376
|
131.36
|
494875338455358
|
|
15:33:28
|
XLON
|
2826
|
131.32
|
494875338455395
|
|
15:34:00
|
XLON
|
13775
|
131.44
|
494875338455542
|
|
15:34:08
|
XLON
|
2462
|
131.48
|
494875338455628
|
|
15:34:08
|
XLON
|
486
|
131.48
|
494875338455629
|
|
15:34:09
|
XLON
|
4810
|
131.44
|
494875338455644
|
|
15:34:09
|
XLON
|
1007
|
131.44
|
494875338455645
|
|
15:34:09
|
XLON
|
13775
|
131.43
|
494875338455647
|
|
15:34:34
|
XLON
|
7772
|
131.34
|
494875338455816
|
|
15:35:13
|
XLON
|
3641
|
131.3
|
494875338456088
|
|
15:35:13
|
XLON
|
10134
|
131.3
|
494875338456089
|
|
15:36:00
|
XLON
|
13775
|
131.44
|
494875338456517
|
|
15:36:11
|
XLON
|
13775
|
131.4
|
494875338456738
|
|
15:36:49
|
XLON
|
13462
|
131.3
|
494875338457134
|
|
15:37:15
|
XLON
|
8500
|
131.26
|
494875338457343
|
|
15:37:15
|
XLON
|
5275
|
131.26
|
494875338457344
|
|
15:38:11
|
XLON
|
2500
|
131.26
|
494875338457592
|
|
15:38:11
|
XLON
|
3911
|
131.26
|
494875338457593
|
|
15:38:11
|
XLON
|
758
|
131.26
|
494875338457594
|
|
15:38:11
|
XLON
|
1165
|
131.26
|
494875338457595
|
|
15:38:11
|
XLON
|
1703
|
131.26
|
494875338457596
|
|
15:38:30
|
XLON
|
3911
|
131.4
|
494875338457810
|
|
15:38:30
|
XLON
|
494
|
131.4
|
494875338457811
|
|
15:38:30
|
XLON
|
192
|
131.4
|
494875338457812
|
|
15:38:33
|
XLON
|
13775
|
131.36
|
494875338457846
|
|
15:38:36
|
XLON
|
5886
|
131.34
|
494875338457863
|
|
15:39:03
|
XLON
|
4541
|
131.34
|
494875338458016
|
|
15:39:03
|
XLON
|
3510
|
131.34
|
494875338458017
|
|
15:39:35
|
XLON
|
12963
|
131.26
|
494875338458235
|
|
15:40:04
|
XLON
|
13775
|
131.3
|
494875338458470
|
|
15:40:33
|
XLON
|
3672
|
131.28
|
494875338458604
|
|
15:40:33
|
XLON
|
9897
|
131.28
|
494875338458605
|
|
15:41:26
|
XLON
|
13775
|
131.4
|
494875338458880
|
|
15:41:58
|
XLON
|
3836
|
131.34
|
494875338459015
|
|
15:41:58
|
XLON
|
9939
|
131.34
|
494875338459016
|
|
15:42:17
|
XLON
|
3484
|
131.32
|
494875338459070
|
|
15:42:17
|
XLON
|
2007
|
131.32
|
494875338459071
|
|
15:42:17
|
XLON
|
8136
|
131.32
|
494875338459072
|
|
15:43:10
|
XLON
|
11088
|
131.3
|
494875338459269
|
|
15:43:23
|
XLON
|
5534
|
131.32
|
494875338459360
|
|
15:43:37
|
XLON
|
1511
|
131.32
|
494875338459434
|
|
15:43:37
|
XLON
|
2500
|
131.32
|
494875338459435
|
|
15:43:37
|
XLON
|
486
|
131.32
|
494875338459436
|
|
15:43:49
|
XLON
|
3553
|
131.3
|
494875338459496
|
|
15:43:55
|
XLON
|
4833
|
131.32
|
494875338459522
|
|
15:44:06
|
XLON
|
13775
|
131.32
|
494875338459618
|
|
15:44:45
|
XLON
|
1566
|
131.36
|
494875338459845
|
|
15:45:13
|
XLON
|
2500
|
131.44
|
494875338459974
|
|
15:45:14
|
XLON
|
4894
|
131.42
|
494875338459986
|
|
15:45:18
|
XLON
|
2500
|
131.42
|
494875338460012
|
|
15:45:18
|
XLON
|
2650
|
131.42
|
494875338460013
|
|
15:45:18
|
XLON
|
758
|
131.42
|
494875338460014
|
|
15:45:18
|
XLON
|
1734
|
131.42
|
494875338460015
|
|
15:45:18
|
XLON
|
696
|
131.42
|
494875338460016
|
|
15:45:27
|
XLON
|
3910
|
131.4
|
494875338460039
|
|
15:45:27
|
XLON
|
1860
|
131.4
|
494875338460040
|
|
15:45:27
|
XLON
|
5710
|
131.4
|
494875338460041
|
|
15:45:42
|
XLON
|
2500
|
131.38
|
494875338460081
|
|
15:45:42
|
XLON
|
5334
|
131.38
|
494875338460082
|
|
15:45:58
|
XLON
|
13775
|
131.36
|
494875338460130
|
|
15:46:06
|
XLON
|
2500
|
131.36
|
494875338460197
|
|
15:46:06
|
XLON
|
357
|
131.36
|
494875338460198
|
|
15:46:31
|
XLON
|
2900
|
131.32
|
494875338460346
|
|
15:46:31
|
XLON
|
3947
|
131.32
|
494875338460347
|
|
15:46:31
|
XLON
|
1579
|
131.34
|
494875338460348
|
|
15:46:31
|
XLON
|
758
|
131.34
|
494875338460349
|
|
15:46:31
|
XLON
|
1723
|
131.34
|
494875338460350
|
|
15:46:31
|
XLON
|
145
|
131.34
|
494875338460351
|
|
15:46:31
|
XLON
|
610
|
131.34
|
494875338460352
|
|
15:47:31
|
XLON
|
785
|
131.52
|
494875338460803
|
|
15:47:31
|
XLON
|
726
|
131.52
|
494875338460804
|
|
15:47:31
|
XLON
|
2500
|
131.52
|
494875338460805
|
|
15:47:31
|
XLON
|
3802
|
131.52
|
494875338460806
|
|
15:47:31
|
XLON
|
1875
|
131.52
|
494875338460807
|
|
15:47:33
|
XLON
|
3131
|
131.52
|
494875338460815
|
|
15:47:35
|
XLON
|
4851
|
131.54
|
494875338460843
|
|
15:47:35
|
XLON
|
2000
|
131.54
|
494875338460844
|
|
15:47:35
|
XLON
|
6924
|
131.54
|
494875338460845
|
|
15:47:47
|
XLON
|
6504
|
131.54
|
494875338460919
|
|
15:47:52
|
XLON
|
3300
|
131.52
|
494875338460958
|
|
15:47:52
|
XLON
|
2114
|
131.52
|
494875338460959
|
|
15:47:52
|
XLON
|
2382
|
131.52
|
494875338460960
|
|
15:47:52
|
XLON
|
654
|
131.52
|
494875338460961
|
|
15:47:52
|
XLON
|
1200
|
131.52
|
494875338460962
|
|
15:47:52
|
XLON
|
540
|
131.52
|
494875338460963
|
|
15:47:52
|
XLON
|
1351
|
131.52
|
494875338460964
|
|
15:48:09
|
XLON
|
684
|
131.42
|
494875338461208
|
|
15:48:09
|
XLON
|
7825
|
131.42
|
494875338461209
|
|
15:48:09
|
XLON
|
3935
|
131.42
|
494875338461210
|
|
15:48:49
|
XLON
|
2223
|
131.4
|
494875338461512
|
|
15:48:49
|
XLON
|
4161
|
131.4
|
494875338461513
|
|
15:48:49
|
XLON
|
4352
|
131.4
|
494875338461514
|
|
15:48:53
|
XLON
|
2500
|
131.34
|
494875338461597
|
|
15:48:53
|
XLON
|
1200
|
131.34
|
494875338461598
|
|
15:48:53
|
XLON
|
8513
|
131.34
|
494875338461599
|
|
15:48:53
|
XLON
|
1562
|
131.34
|
494875338461600
|
|
15:48:56
|
XLON
|
5508
|
131.3
|
494875338461631
|
|
15:49:26
|
XLON
|
11099
|
131.24
|
494875338461876
|
|
15:49:51
|
XLON
|
13775
|
131.24
|
494875338461966
|
|
15:50:35
|
XLON
|
13775
|
131.24
|
494875338462302
|
|
15:50:44
|
XLON
|
10449
|
131.24
|
494875338462383
|
|
15:50:44
|
XLON
|
2857
|
131.24
|
494875338462384
|
|
15:50:44
|
XLON
|
258
|
131.24
|
494875338462385
|
|
15:51:26
|
XLON
|
13775
|
131.28
|
494875338462928
|
|
15:51:50
|
XLON
|
13775
|
131.3
|
494875338463184
|
|
15:52:17
|
XLON
|
13775
|
131.26
|
494875338463599
|
|
15:52:44
|
XLON
|
13775
|
131.26
|
494875338463699
|
|
15:53:30
|
XLON
|
202
|
131.3
|
494875338463968
|
|
15:53:35
|
XLON
|
10617
|
131.22
|
494875338464010
|
|
15:53:43
|
XLON
|
1743
|
131.24
|
494875338464085
|
|
15:53:43
|
XLON
|
12032
|
131.24
|
494875338464086
|
|
15:54:28
|
XLON
|
6611
|
131.26
|
494875338464247
|
|
15:54:28
|
XLON
|
9461
|
131.26
|
494875338464248
|
|
15:54:28
|
XLON
|
758
|
131.26
|
494875338464249
|
|
15:54:28
|
XLON
|
1340
|
131.26
|
494875338464250
|
|
15:55:06
|
XLON
|
1971
|
131.26
|
494875338464667
|
|
15:55:06
|
XLON
|
913
|
131.26
|
494875338464668
|
|
15:55:11
|
XLON
|
11038
|
131.26
|
494875338464687
|
|
15:55:11
|
XLON
|
426
|
131.26
|
494875338464688
|
|
15:55:22
|
XLON
|
1500
|
131.26
|
494875338464712
|
|
15:55:22
|
XLON
|
758
|
131.26
|
494875338464713
|
|
15:55:22
|
XLON
|
10118
|
131.26
|
494875338464714
|
|
15:55:22
|
XLON
|
1003
|
131.26
|
494875338464715
|
|
15:55:48
|
XLON
|
6354
|
131.28
|
494875338464952
|
|
15:55:48
|
XLON
|
3697
|
131.28
|
494875338464953
|
|
15:56:00
|
XLON
|
2261
|
131.24
|
494875338465013
|
|
15:56:00
|
XLON
|
11514
|
131.24
|
494875338465014
|
|
15:56:01
|
XLON
|
1296
|
131.22
|
494875338465021
|
|
15:56:01
|
XLON
|
3133
|
131.22
|
494875338465022
|
|
15:56:38
|
XLON
|
9576
|
131.22
|
494875338465347
|
|
15:57:04
|
XLON
|
765
|
131.24
|
494875338465583
|
|
15:57:04
|
XLON
|
3947
|
131.24
|
494875338465584
|
|
15:57:04
|
XLON
|
754
|
131.24
|
494875338465585
|
|
15:57:10
|
XLON
|
7011
|
131.22
|
494875338465619
|
|
15:57:11
|
XLON
|
1511
|
131.24
|
494875338465620
|
|
15:57:11
|
XLON
|
2075
|
131.24
|
494875338465621
|
|
15:57:11
|
XLON
|
3947
|
131.24
|
494875338465622
|
|
15:57:11
|
XLON
|
2500
|
131.24
|
494875338465623
|
|
15:57:11
|
XLON
|
481
|
131.24
|
494875338465624
|
|
15:57:29
|
XLON
|
1174
|
131.28
|
494875338465712
|
|
15:57:29
|
XLON
|
1531
|
131.28
|
494875338465713
|
|
15:57:29
|
XLON
|
4654
|
131.28
|
494875338465714
|
|
15:57:41
|
XLON
|
12773
|
131.24
|
494875338465748
|
|
15:58:19
|
XLON
|
4748
|
131.26
|
494875338465919
|
|
15:58:19
|
XLON
|
758
|
131.26
|
494875338465920
|
|
15:58:19
|
XLON
|
1872
|
131.26
|
494875338465921
|
|
15:58:19
|
XLON
|
2500
|
131.26
|
494875338465922
|
|
15:58:24
|
XLON
|
4209
|
131.26
|
494875338465971
|
|
15:58:34
|
XLON
|
4062
|
131.22
|
494875338466001
|
|
15:58:34
|
XLON
|
446
|
131.22
|
494875338466002
|
|
15:58:34
|
XLON
|
8600
|
131.22
|
494875338466003
|
|
15:59:03
|
XLON
|
6498
|
131.24
|
494875338466120
|
|
15:59:03
|
XLON
|
461
|
131.24
|
494875338466121
|
|
15:59:03
|
XLON
|
1000
|
131.24
|
494875338466122
|
|
15:59:16
|
XLON
|
679
|
131.24
|
494875338466178
|
|
15:59:16
|
XLON
|
1511
|
131.24
|
494875338466179
|
|
15:59:16
|
XLON
|
2500
|
131.24
|
494875338466180
|
|
15:59:16
|
XLON
|
3657
|
131.24
|
494875338466181
|
|
15:59:16
|
XLON
|
1200
|
131.24
|
494875338466182
|
|
15:59:16
|
XLON
|
1566
|
131.24
|
494875338466188
|
|
15:59:16
|
XLON
|
2006
|
131.24
|
494875338466189
|
|
15:59:16
|
XLON
|
2038
|
131.24
|
494875338466190
|
|
15:59:16
|
XLON
|
758
|
131.24
|
494875338466191
|
|
15:59:16
|
XLON
|
1217
|
131.24
|
494875338466192
|
|
15:59:16
|
XLON
|
1472
|
131.24
|
494875338466193
|
|
15:59:16
|
XLON
|
6508
|
131.24
|
494875338466194
|
|
15:59:16
|
XLON
|
1694
|
131.24
|
494875338466195
|
|
15:59:16
|
XLON
|
855
|
131.24
|
494875338466196
|
|
15:59:17
|
XLON
|
1645
|
131.24
|
494875338466199
|
|
15:59:17
|
XLON
|
758
|
131.24
|
494875338466200
|
|
15:59:17
|
XLON
|
1223
|
131.24
|
494875338466201
|
|
15:59:17
|
XLON
|
1721
|
131.24
|
494875338466202
|
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
POSSESFAAEESEFE