RNS Number : 2833D
Vodafone Group Plc
01 March 2022
1 March 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:
|
1 March 2022
|
|
Number of ordinary shares of 2020/21 US cents each purchased:
|
5,706,084
|
|
Highest price paid per share (pence):
|
134.04
|
|
Lowest price paid per share (pence):
|
129.32
|
|
Volume weighted average price paid per share (pence):
|
131.29
|
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,883,475,464 of its ordinary shares in treasury and has 26,934,152,404 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 1 March 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 1 March 2022 is set out below.
Schedule of purchases - aggregate information
|
Trading venue
|
Volume weighted average price (pence per share)
|
Aggregated volume
|
|
XLON
|
131.29
|
5,706,084
|
Schedule of purchases - individual transactions
|
Transaction Time
|
Trading Venue
|
Number of Shares
|
Price Per Share (GBP)
|
Transaction Reference Number
|
|
08:00:24
|
XLON
|
9302
|
132.56
|
495493813635133
|
|
08:01:00
|
XLON
|
11325
|
132.68
|
495493813635865
|
|
08:01:55
|
XLON
|
1573
|
133
|
495493813636335
|
|
08:02:14
|
XLON
|
1667
|
132.98
|
495493813636453
|
|
08:02:14
|
XLON
|
3478
|
132.98
|
495493813636454
|
|
08:02:14
|
XLON
|
2261
|
132.98
|
495493813636455
|
|
08:02:14
|
XLON
|
2822
|
132.98
|
495493813636456
|
|
08:02:14
|
XLON
|
806
|
132.98
|
495493813636458
|
|
08:02:14
|
XLON
|
835
|
132.98
|
495493813636459
|
|
08:02:14
|
XLON
|
1761
|
132.98
|
495493813636460
|
|
08:02:14
|
XLON
|
2500
|
132.96
|
495493813636471
|
|
08:02:14
|
XLON
|
2026
|
132.98
|
495493813636472
|
|
08:02:34
|
XLON
|
10119
|
132.86
|
495493813636543
|
|
08:03:30
|
XLON
|
9272
|
132.68
|
495493813636853
|
|
08:03:30
|
XLON
|
119
|
132.68
|
495493813636854
|
|
08:03:33
|
XLON
|
13630
|
132.64
|
495493813636886
|
|
08:04:20
|
XLON
|
7342
|
132.64
|
495493813637234
|
|
08:04:42
|
XLON
|
13554
|
132.6
|
495493813637297
|
|
08:05:30
|
XLON
|
4608
|
133
|
495493813637552
|
|
08:05:35
|
XLON
|
3487
|
133
|
495493813637606
|
|
08:06:59
|
XLON
|
2500
|
133.26
|
495493813637880
|
|
08:07:00
|
XLON
|
13630
|
133.22
|
495493813637883
|
|
08:07:39
|
XLON
|
10314
|
133.24
|
495493813638069
|
|
08:08:20
|
XLON
|
2500
|
133.52
|
495493813638322
|
|
08:08:20
|
XLON
|
1941
|
133.52
|
495493813638323
|
|
08:08:20
|
XLON
|
12328
|
133.5
|
495493813638321
|
|
08:08:33
|
XLON
|
51
|
133.62
|
495493813638451
|
|
08:08:33
|
XLON
|
5225
|
133.62
|
495493813638452
|
|
08:09:02
|
XLON
|
11804
|
133.46
|
495493813638588
|
|
08:09:58
|
XLON
|
7931
|
133.74
|
495493813638854
|
|
08:10:11
|
XLON
|
13630
|
133.68
|
495493813638933
|
|
08:11:29
|
XLON
|
2500
|
133.86
|
495493813639559
|
|
08:11:29
|
XLON
|
736
|
133.86
|
495493813639560
|
|
08:11:37
|
XLON
|
6110
|
133.96
|
495493813639647
|
|
08:12:07
|
XLON
|
2500
|
134
|
495493813639865
|
|
08:12:07
|
XLON
|
689
|
134
|
495493813639866
|
|
08:12:07
|
XLON
|
1182
|
134
|
495493813639867
|
|
08:12:18
|
XLON
|
7222
|
134.04
|
495493813639918
|
|
08:12:42
|
XLON
|
1945
|
133.84
|
495493813640060
|
|
08:12:42
|
XLON
|
11193
|
133.84
|
495493813640061
|
|
08:13:58
|
XLON
|
10046
|
133.78
|
495493813640460
|
|
08:14:38
|
XLON
|
2900
|
133.74
|
495493813640691
|
|
08:15:32
|
XLON
|
3400
|
133.82
|
495493813641040
|
|
08:15:38
|
XLON
|
179
|
133.8
|
495493813641045
|
|
08:15:52
|
XLON
|
13630
|
133.78
|
495493813641120
|
|
08:15:57
|
XLON
|
2500
|
133.74
|
495493813641155
|
|
08:15:57
|
XLON
|
3000
|
133.74
|
495493813641156
|
|
08:15:57
|
XLON
|
643
|
133.74
|
495493813641157
|
|
08:16:13
|
XLON
|
11203
|
133.72
|
495493813641232
|
|
08:17:04
|
XLON
|
11535
|
133.72
|
495493813641432
|
|
08:17:52
|
XLON
|
12436
|
133.58
|
495493813641634
|
|
08:19:01
|
XLON
|
12603
|
133.58
|
495493813641896
|
|
08:19:41
|
XLON
|
11446
|
133.56
|
495493813642030
|
|
08:20:34
|
XLON
|
6123
|
133.58
|
495493813642212
|
|
08:20:34
|
XLON
|
1390
|
133.58
|
495493813642213
|
|
08:20:34
|
XLON
|
4050
|
133.58
|
495493813642214
|
|
08:20:34
|
XLON
|
1620
|
133.58
|
495493813642215
|
|
08:21:33
|
XLON
|
12573
|
133.7
|
495493813642606
|
|
08:22:16
|
XLON
|
12194
|
133.48
|
495493813642724
|
|
08:23:10
|
XLON
|
11845
|
133.26
|
495493813642899
|
|
08:24:20
|
XLON
|
7445
|
132.98
|
495493813643222
|
|
08:25:11
|
XLON
|
2500
|
133.08
|
495493813643337
|
|
08:25:11
|
XLON
|
4113
|
133.1
|
495493813643338
|
|
08:25:11
|
XLON
|
3482
|
133.1
|
495493813643339
|
|
08:25:33
|
XLON
|
13630
|
132.98
|
495493813643417
|
|
08:25:43
|
XLON
|
4891
|
132.98
|
495493813643456
|
|
08:26:32
|
XLON
|
10636
|
132.8
|
495493813643679
|
|
08:27:23
|
XLON
|
10902
|
132.94
|
495493813643879
|
|
08:27:23
|
XLON
|
1135
|
132.94
|
495493813643880
|
|
08:28:19
|
XLON
|
13456
|
133.04
|
495493813644059
|
|
08:29:20
|
XLON
|
12146
|
133.26
|
495493813644284
|
|
08:30:12
|
XLON
|
13516
|
133.12
|
495493813644570
|
|
08:31:10
|
XLON
|
9000
|
133.1
|
495493813644754
|
|
08:31:10
|
XLON
|
379
|
133.1
|
495493813644757
|
|
08:31:10
|
XLON
|
346
|
133.1
|
495493813644758
|
|
08:31:10
|
XLON
|
2956
|
133.1
|
495493813644759
|
|
08:32:02
|
XLON
|
12513
|
133.2
|
495493813644924
|
|
08:33:07
|
XLON
|
10993
|
133.32
|
495493813645123
|
|
08:34:06
|
XLON
|
12992
|
133.3
|
495493813645405
|
|
08:35:20
|
XLON
|
7056
|
133.48
|
495493813645664
|
|
08:35:20
|
XLON
|
5697
|
133.48
|
495493813645665
|
|
08:36:26
|
XLON
|
13630
|
133.44
|
495493813645949
|
|
08:38:44
|
XLON
|
3284
|
133.7
|
495493813646445
|
|
08:38:44
|
XLON
|
10346
|
133.7
|
495493813646446
|
|
08:38:52
|
XLON
|
10057
|
133.64
|
495493813646476
|
|
08:39:00
|
XLON
|
949
|
133.64
|
495493813646509
|
|
08:39:00
|
XLON
|
683
|
133.64
|
495493813646510
|
|
08:39:05
|
XLON
|
2500
|
133.56
|
495493813646563
|
|
08:39:05
|
XLON
|
403
|
133.56
|
495493813646564
|
|
08:39:35
|
XLON
|
12071
|
133.56
|
495493813646687
|
|
08:41:15
|
XLON
|
3100
|
133.46
|
495493813647036
|
|
08:41:15
|
XLON
|
450
|
133.46
|
495493813647037
|
|
08:41:36
|
XLON
|
8437
|
133.48
|
495493813647057
|
|
08:41:50
|
XLON
|
13630
|
133.44
|
495493813647097
|
|
08:43:03
|
XLON
|
2741
|
133.42
|
495493813647282
|
|
08:43:46
|
XLON
|
111
|
133.44
|
495493813647418
|
|
08:43:46
|
XLON
|
10612
|
133.44
|
495493813647419
|
|
08:44:45
|
XLON
|
13449
|
133.42
|
495493813647674
|
|
08:44:45
|
XLON
|
2900
|
133.42
|
495493813647678
|
|
08:44:45
|
XLON
|
145
|
133.42
|
495493813647679
|
|
08:46:26
|
XLON
|
11115
|
133.42
|
495493813648001
|
|
08:46:28
|
XLON
|
7944
|
133.44
|
495493813648017
|
|
08:47:14
|
XLON
|
9036
|
133.5
|
495493813648154
|
|
08:47:14
|
XLON
|
4479
|
133.5
|
495493813648155
|
|
08:48:31
|
XLON
|
7158
|
133.42
|
495493813648419
|
|
08:48:31
|
XLON
|
6304
|
133.42
|
495493813648420
|
|
08:49:43
|
XLON
|
3164
|
133.36
|
495493813648599
|
|
08:49:43
|
XLON
|
9422
|
133.36
|
495493813648600
|
|
08:50:06
|
XLON
|
834
|
133.36
|
495493813648686
|
|
08:50:06
|
XLON
|
2103
|
133.36
|
495493813648687
|
|
08:51:08
|
XLON
|
11727
|
133.34
|
495493813648837
|
|
08:52:01
|
XLON
|
13630
|
133.32
|
495493813649026
|
|
08:53:13
|
XLON
|
12840
|
133.34
|
495493813649255
|
|
08:54:09
|
XLON
|
13630
|
133.3
|
495493813649535
|
|
08:54:21
|
XLON
|
2273
|
133.28
|
495493813649558
|
|
08:55:42
|
XLON
|
132
|
133.36
|
495493813649794
|
|
08:55:42
|
XLON
|
179
|
133.36
|
495493813649795
|
|
08:55:42
|
XLON
|
128
|
133.36
|
495493813649796
|
|
08:56:02
|
XLON
|
10824
|
133.38
|
495493813649873
|
|
08:56:19
|
XLON
|
13415
|
133.4
|
495493813649926
|
|
08:57:35
|
XLON
|
9000
|
133.42
|
495493813650105
|
|
08:57:35
|
XLON
|
4630
|
133.42
|
495493813650106
|
|
08:58:08
|
XLON
|
1418
|
133.42
|
495493813650216
|
|
08:58:08
|
XLON
|
1677
|
133.42
|
495493813650217
|
|
08:58:53
|
XLON
|
3210
|
133.4
|
495493813650337
|
|
08:58:53
|
XLON
|
8783
|
133.4
|
495493813650338
|
|
09:00:23
|
XLON
|
13630
|
133.38
|
495493813650700
|
|
09:01:29
|
XLON
|
156
|
133.34
|
495493813650865
|
|
09:01:29
|
XLON
|
11994
|
133.34
|
495493813650866
|
|
09:01:43
|
XLON
|
830
|
133.28
|
495493813650893
|
|
09:02:53
|
XLON
|
13116
|
133.42
|
495493813651099
|
|
09:03:52
|
XLON
|
9000
|
133.38
|
495493813651250
|
|
09:03:52
|
XLON
|
4630
|
133.38
|
495493813651251
|
|
09:04:30
|
XLON
|
3806
|
133.34
|
495493813651312
|
|
09:04:30
|
XLON
|
9000
|
133.34
|
495493813651313
|
|
09:04:30
|
XLON
|
824
|
133.34
|
495493813651314
|
|
09:05:42
|
XLON
|
13630
|
133.36
|
495493813651502
|
|
09:07:02
|
XLON
|
2905
|
133.24
|
495493813651986
|
|
09:07:14
|
XLON
|
2800
|
133.2
|
495493813652061
|
|
09:07:14
|
XLON
|
6025
|
133.2
|
495493813652062
|
|
09:07:21
|
XLON
|
1200
|
133.2
|
495493813652111
|
|
09:07:21
|
XLON
|
3328
|
133.2
|
495493813652112
|
|
09:07:21
|
XLON
|
124
|
133.2
|
495493813652113
|
|
09:08:09
|
XLON
|
13630
|
133.24
|
495493813652219
|
|
09:08:58
|
XLON
|
13549
|
132.94
|
495493813652404
|
|
09:10:40
|
XLON
|
2500
|
133
|
495493813652667
|
|
09:10:40
|
XLON
|
1400
|
133
|
495493813652668
|
|
09:10:51
|
XLON
|
3400
|
133
|
495493813652672
|
|
09:10:51
|
XLON
|
220
|
133
|
495493813652673
|
|
09:11:12
|
XLON
|
3308
|
132.98
|
495493813652715
|
|
09:11:24
|
XLON
|
13630
|
132.9
|
495493813652766
|
|
09:11:24
|
XLON
|
3176
|
132.9
|
495493813652769
|
|
09:11:24
|
XLON
|
2075
|
132.9
|
495493813652770
|
|
09:13:12
|
XLON
|
8190
|
132.86
|
495493813652979
|
|
09:13:12
|
XLON
|
4139
|
132.86
|
495493813652980
|
|
09:14:14
|
XLON
|
13072
|
132.64
|
495493813653132
|
|
09:15:39
|
XLON
|
5997
|
132.62
|
495493813653287
|
|
09:15:39
|
XLON
|
7027
|
132.62
|
495493813653288
|
|
09:17:03
|
XLON
|
13630
|
132.64
|
495493813653527
|
|
09:18:56
|
XLON
|
3328
|
132.66
|
495493813653734
|
|
09:18:56
|
XLON
|
2500
|
132.66
|
495493813653735
|
|
09:18:56
|
XLON
|
4938
|
132.66
|
495493813653736
|
|
09:19:38
|
XLON
|
13630
|
132.7
|
495493813653863
|
|
09:20:05
|
XLON
|
3991
|
132.82
|
495493813653966
|
|
09:20:50
|
XLON
|
102
|
132.74
|
495493813654076
|
|
09:20:50
|
XLON
|
12427
|
132.74
|
495493813654077
|
|
09:21:51
|
XLON
|
1257
|
132.64
|
495493813654281
|
|
09:21:51
|
XLON
|
8950
|
132.64
|
495493813654282
|
|
09:21:51
|
XLON
|
3157
|
132.64
|
495493813654283
|
|
09:22:59
|
XLON
|
3779
|
132.66
|
495493813654667
|
|
09:22:59
|
XLON
|
2879
|
132.66
|
495493813654668
|
|
09:22:59
|
XLON
|
463
|
132.66
|
495493813654669
|
|
09:23:09
|
XLON
|
3258
|
132.66
|
495493813654684
|
|
09:23:09
|
XLON
|
3251
|
132.66
|
495493813654685
|
|
09:24:34
|
XLON
|
13630
|
132.5
|
495493813655058
|
|
09:26:46
|
XLON
|
4214
|
132.56
|
495493813655637
|
|
09:26:46
|
XLON
|
6673
|
132.56
|
495493813655638
|
|
09:26:46
|
XLON
|
1399
|
132.56
|
495493813655639
|
|
09:27:50
|
XLON
|
230
|
132.5
|
495493813655777
|
|
09:27:50
|
XLON
|
237
|
132.5
|
495493813655778
|
|
09:27:52
|
XLON
|
1785
|
132.5
|
495493813655785
|
|
09:27:52
|
XLON
|
11378
|
132.5
|
495493813655786
|
|
09:29:29
|
XLON
|
13630
|
132.5
|
495493813656006
|
|
09:30:31
|
XLON
|
614
|
132.44
|
495493813656156
|
|
09:30:31
|
XLON
|
2132
|
132.44
|
495493813656157
|
|
09:30:31
|
XLON
|
3500
|
132.42
|
495493813656161
|
|
09:30:31
|
XLON
|
2500
|
132.42
|
495493813656162
|
|
09:30:31
|
XLON
|
2900
|
132.44
|
495493813656163
|
|
09:30:31
|
XLON
|
2500
|
132.44
|
495493813656164
|
|
09:30:31
|
XLON
|
779
|
132.44
|
495493813656165
|
|
09:30:31
|
XLON
|
1451
|
132.44
|
495493813656166
|
|
09:32:19
|
XLON
|
8776
|
132.28
|
495493813656438
|
|
09:32:19
|
XLON
|
651
|
132.28
|
495493813656439
|
|
09:32:40
|
XLON
|
9868
|
132.34
|
495493813656529
|
|
09:32:40
|
XLON
|
3762
|
132.34
|
495493813656530
|
|
09:33:07
|
XLON
|
3651
|
132.44
|
495493813656611
|
|
09:33:07
|
XLON
|
1552
|
132.44
|
495493813656612
|
|
09:34:22
|
XLON
|
3258
|
132.56
|
495493813656792
|
|
09:34:22
|
XLON
|
5240
|
132.56
|
495493813656793
|
|
09:34:22
|
XLON
|
4188
|
132.56
|
495493813656794
|
|
09:35:32
|
XLON
|
2551
|
132.48
|
495493813656984
|
|
09:35:32
|
XLON
|
11079
|
132.48
|
495493813656985
|
|
09:36:31
|
XLON
|
6042
|
132.36
|
495493813657196
|
|
09:36:31
|
XLON
|
6504
|
132.36
|
495493813657197
|
|
09:37:35
|
XLON
|
13175
|
132.28
|
495493813657346
|
|
09:40:06
|
XLON
|
1268
|
132.48
|
495493813657725
|
|
09:40:06
|
XLON
|
939
|
132.48
|
495493813657726
|
|
09:40:06
|
XLON
|
907
|
132.48
|
495493813657727
|
|
09:40:06
|
XLON
|
695
|
132.48
|
495493813657728
|
|
09:40:06
|
XLON
|
3116
|
132.48
|
495493813657729
|
|
09:40:28
|
XLON
|
7401
|
132.4
|
495493813657822
|
|
09:40:57
|
XLON
|
10167
|
132.52
|
495493813657902
|
|
09:41:50
|
XLON
|
10580
|
132.48
|
495493813658139
|
|
09:41:50
|
XLON
|
3050
|
132.48
|
495493813658140
|
|
09:41:56
|
XLON
|
4532
|
132.46
|
495493813658155
|
|
09:41:56
|
XLON
|
340
|
132.46
|
495493813658156
|
|
09:41:56
|
XLON
|
72
|
132.46
|
495493813658157
|
|
09:43:17
|
XLON
|
11405
|
132.3
|
495493813658423
|
|
09:44:42
|
XLON
|
105
|
132.38
|
495493813658742
|
|
09:44:42
|
XLON
|
128
|
132.38
|
495493813658743
|
|
09:44:47
|
XLON
|
9000
|
132.38
|
495493813658751
|
|
09:44:47
|
XLON
|
4397
|
132.38
|
495493813658752
|
|
09:46:04
|
XLON
|
13625
|
132.32
|
495493813658876
|
|
09:47:40
|
XLON
|
13413
|
132.3
|
495493813659140
|
|
09:47:40
|
XLON
|
217
|
132.3
|
495493813659141
|
|
09:49:04
|
XLON
|
13630
|
132.42
|
495493813659368
|
|
09:50:28
|
XLON
|
13629
|
132.48
|
495493813659578
|
|
09:51:56
|
XLON
|
13628
|
132.3
|
495493813660011
|
|
09:53:22
|
XLON
|
13630
|
132.08
|
495493813660302
|
|
09:54:32
|
XLON
|
13584
|
131.96
|
495493813660472
|
|
09:55:46
|
XLON
|
13582
|
132
|
495493813660765
|
|
09:57:35
|
XLON
|
13630
|
132.1
|
495493813661034
|
|
10:00:09
|
XLON
|
13630
|
132.6
|
495493813661525
|
|
10:00:09
|
XLON
|
2500
|
132.58
|
495493813661526
|
|
10:00:09
|
XLON
|
3237
|
132.58
|
495493813661527
|
|
10:00:09
|
XLON
|
1200
|
132.58
|
495493813661528
|
|
10:00:09
|
XLON
|
907
|
132.58
|
495493813661529
|
|
10:00:09
|
XLON
|
3000
|
132.6
|
495493813661530
|
|
10:00:09
|
XLON
|
1200
|
132.6
|
495493813661531
|
|
10:00:09
|
XLON
|
1200
|
132.6
|
495493813661532
|
|
10:00:09
|
XLON
|
386
|
132.6
|
495493813661533
|
|
10:00:47
|
XLON
|
3107
|
132.62
|
495493813661649
|
|
10:01:50
|
XLON
|
11815
|
132.46
|
495493813661949
|
|
10:02:53
|
XLON
|
6098
|
132.26
|
495493813662241
|
|
10:02:53
|
XLON
|
5000
|
132.26
|
495493813662245
|
|
10:02:53
|
XLON
|
1246
|
132.26
|
495493813662246
|
|
10:04:35
|
XLON
|
13630
|
132.14
|
495493813662571
|
|
10:06:01
|
XLON
|
1483
|
132.14
|
495493813663046
|
|
10:06:46
|
XLON
|
8816
|
132.16
|
495493813663155
|
|
10:06:46
|
XLON
|
470
|
132.16
|
495493813663156
|
|
10:06:46
|
XLON
|
925
|
132.18
|
495493813663162
|
|
10:06:46
|
XLON
|
3176
|
132.18
|
495493813663163
|
|
10:06:46
|
XLON
|
1200
|
132.18
|
495493813663164
|
|
10:07:17
|
XLON
|
11044
|
132.14
|
495493813663255
|
|
10:09:31
|
XLON
|
10346
|
132.04
|
495493813663657
|
|
10:09:31
|
XLON
|
572
|
132.04
|
495493813663658
|
|
10:10:11
|
XLON
|
2070
|
132.06
|
495493813663830
|
|
10:10:11
|
XLON
|
949
|
132.06
|
495493813663831
|
|
10:10:37
|
XLON
|
13630
|
132.12
|
495493813663942
|
|
10:12:33
|
XLON
|
380
|
132.16
|
495493813664169
|
|
10:12:33
|
XLON
|
2500
|
132.16
|
495493813664170
|
|
10:12:33
|
XLON
|
572
|
132.16
|
495493813664171
|
|
10:12:43
|
XLON
|
7233
|
132.22
|
495493813664209
|
|
10:13:25
|
XLON
|
3027
|
132.26
|
495493813664347
|
|
10:13:25
|
XLON
|
2109
|
132.24
|
495493813664349
|
|
10:13:25
|
XLON
|
1512
|
132.24
|
495493813664350
|
|
10:13:25
|
XLON
|
5880
|
132.24
|
495493813664351
|
|
10:13:25
|
XLON
|
4129
|
132.24
|
495493813664352
|
|
10:15:10
|
XLON
|
13449
|
132.06
|
495493813664615
|
|
10:16:55
|
XLON
|
2500
|
132.22
|
495493813664801
|
|
10:16:55
|
XLON
|
3297
|
132.22
|
495493813664802
|
|
10:16:55
|
XLON
|
4843
|
132.22
|
495493813664803
|
|
10:17:24
|
XLON
|
122
|
132.28
|
495493813664953
|
|
10:17:24
|
XLON
|
9000
|
132.28
|
495493813664954
|
|
10:17:24
|
XLON
|
4508
|
132.28
|
495493813664955
|
|
10:17:28
|
XLON
|
5193
|
132.26
|
495493813664961
|
|
10:18:48
|
XLON
|
1498
|
132.26
|
495493813665210
|
|
10:19:22
|
XLON
|
932
|
132.36
|
495493813665318
|
|
10:19:22
|
XLON
|
5999
|
132.36
|
495493813665319
|
|
10:19:22
|
XLON
|
1160
|
132.36
|
495493813665321
|
|
10:20:00
|
XLON
|
3489
|
132.4
|
495493813665415
|
|
10:20:01
|
XLON
|
13630
|
132.36
|
495493813665420
|
|
10:21:40
|
XLON
|
205
|
132.22
|
495493813665604
|
|
10:21:40
|
XLON
|
718
|
132.22
|
495493813665605
|
|
10:21:40
|
XLON
|
137
|
132.22
|
495493813665606
|
|
10:21:41
|
XLON
|
101
|
132.22
|
495493813665607
|
|
10:21:42
|
XLON
|
11434
|
132.22
|
495493813665611
|
|
10:21:42
|
XLON
|
226
|
132.22
|
495493813665612
|
|
10:23:09
|
XLON
|
13630
|
132.22
|
495493813665760
|
|
10:24:20
|
XLON
|
12462
|
132.14
|
495493813665910
|
|
10:25:57
|
XLON
|
2743
|
132.18
|
495493813666100
|
|
10:26:01
|
XLON
|
1267
|
132.14
|
495493813666107
|
|
10:26:01
|
XLON
|
12363
|
132.14
|
495493813666108
|
|
10:27:31
|
XLON
|
10925
|
132.02
|
495493813666282
|
|
10:29:14
|
XLON
|
304
|
132.18
|
495493813666478
|
|
10:29:14
|
XLON
|
13326
|
132.18
|
495493813666479
|
|
10:30:22
|
XLON
|
13630
|
132.14
|
495493813666720
|
|
10:32:01
|
XLON
|
13630
|
132.14
|
495493813667254
|
|
10:33:36
|
XLON
|
13630
|
131.98
|
495493813667435
|
|
10:35:20
|
XLON
|
13630
|
132
|
495493813667752
|
|
10:36:33
|
XLON
|
1205
|
132.04
|
495493813667920
|
|
10:36:33
|
XLON
|
12425
|
132.04
|
495493813667921
|
|
10:38:11
|
XLON
|
13630
|
131.94
|
495493813668178
|
|
10:39:42
|
XLON
|
379
|
131.9
|
495493813668438
|
|
10:39:42
|
XLON
|
163
|
131.9
|
495493813668439
|
|
10:39:48
|
XLON
|
142
|
131.9
|
495493813668447
|
|
10:39:54
|
XLON
|
3607
|
131.9
|
495493813668452
|
|
10:39:54
|
XLON
|
9263
|
131.9
|
495493813668453
|
|
10:41:31
|
XLON
|
13630
|
131.9
|
495493813668673
|
|
10:42:50
|
XLON
|
1024
|
131.96
|
495493813668901
|
|
10:42:50
|
XLON
|
12606
|
131.96
|
495493813668902
|
|
10:43:56
|
XLON
|
13623
|
132
|
495493813669052
|
|
10:45:10
|
XLON
|
13627
|
131.86
|
495493813669246
|
|
10:46:47
|
XLON
|
265
|
131.98
|
495493813669457
|
|
10:46:47
|
XLON
|
13365
|
131.98
|
495493813669458
|
|
10:48:40
|
XLON
|
13630
|
132.14
|
495493813669876
|
|
10:50:17
|
XLON
|
2500
|
132.1
|
495493813670153
|
|
10:50:17
|
XLON
|
2900
|
132.12
|
495493813670154
|
|
10:50:17
|
XLON
|
2481
|
132.12
|
495493813670155
|
|
10:50:29
|
XLON
|
2992
|
132.06
|
495493813670165
|
|
10:50:29
|
XLON
|
2500
|
132.08
|
495493813670166
|
|
10:50:29
|
XLON
|
2900
|
132.08
|
495493813670167
|
|
10:50:29
|
XLON
|
727
|
132.08
|
495493813670168
|
|
10:50:52
|
XLON
|
10218
|
132.1
|
495493813670238
|
|
10:53:34
|
XLON
|
4342
|
132.1
|
495493813670562
|
|
10:53:34
|
XLON
|
2500
|
132.1
|
495493813670563
|
|
10:53:34
|
XLON
|
3146
|
132.1
|
495493813670564
|
|
10:53:34
|
XLON
|
914
|
132.1
|
495493813670565
|
|
10:54:08
|
XLON
|
4157
|
132.06
|
495493813670611
|
|
10:54:32
|
XLON
|
1493
|
132.04
|
495493813670656
|
|
10:54:36
|
XLON
|
12137
|
132.04
|
495493813670662
|
|
10:56:05
|
XLON
|
5299
|
132.06
|
495493813670850
|
|
10:56:05
|
XLON
|
8044
|
132.06
|
495493813670851
|
|
10:58:31
|
XLON
|
9210
|
132.04
|
495493813671101
|
|
10:58:31
|
XLON
|
391
|
132.04
|
495493813671102
|
|
10:58:50
|
XLON
|
5395
|
132.04
|
495493813671160
|
|
10:59:06
|
XLON
|
11608
|
131.98
|
495493813671248
|
|
10:59:06
|
XLON
|
2022
|
131.98
|
495493813671249
|
|
11:00:07
|
XLON
|
10981
|
131.9
|
495493813671407
|
|
11:02:11
|
XLON
|
13630
|
131.94
|
495493813671659
|
|
11:03:08
|
XLON
|
13630
|
131.86
|
495493813671847
|
|
11:05:05
|
XLON
|
13591
|
131.74
|
495493813672152
|
|
11:06:35
|
XLON
|
1906
|
131.74
|
495493813672318
|
|
11:06:35
|
XLON
|
2500
|
131.74
|
495493813672319
|
|
11:06:35
|
XLON
|
3237
|
131.74
|
495493813672320
|
|
11:06:35
|
XLON
|
3199
|
131.74
|
495493813672321
|
|
11:06:35
|
XLON
|
27
|
131.76
|
495493813672322
|
|
11:07:08
|
XLON
|
1833
|
131.7
|
495493813672453
|
|
11:07:08
|
XLON
|
101
|
131.7
|
495493813672454
|
|
11:07:46
|
XLON
|
5402
|
131.74
|
495493813672488
|
|
11:07:46
|
XLON
|
4519
|
131.74
|
495493813672489
|
|
11:07:46
|
XLON
|
431
|
131.74
|
495493813672490
|
|
11:07:46
|
XLON
|
1344
|
131.74
|
495493813672491
|
|
11:08:00
|
XLON
|
2500
|
131.72
|
495493813672501
|
|
11:08:35
|
XLON
|
10119
|
131.64
|
495493813672632
|
|
11:08:35
|
XLON
|
3511
|
131.64
|
495493813672633
|
|
11:09:50
|
XLON
|
13630
|
131.58
|
495493813672878
|
|
11:11:28
|
XLON
|
11964
|
131.64
|
495493813673115
|
|
11:11:28
|
XLON
|
1666
|
131.64
|
495493813673116
|
|
11:13:23
|
XLON
|
6821
|
131.62
|
495493813673534
|
|
11:13:23
|
XLON
|
6809
|
131.62
|
495493813673535
|
|
11:14:32
|
XLON
|
13630
|
131.64
|
495493813673627
|
|
11:16:06
|
XLON
|
5340
|
131.62
|
495493813673887
|
|
11:16:06
|
XLON
|
8290
|
131.62
|
495493813673888
|
|
11:17:44
|
XLON
|
755
|
131.48
|
495493813674170
|
|
11:17:48
|
XLON
|
5810
|
131.48
|
495493813674179
|
|
11:17:48
|
XLON
|
7065
|
131.48
|
495493813674180
|
|
11:19:42
|
XLON
|
2810
|
131.48
|
495493813674532
|
|
11:19:42
|
XLON
|
10000
|
131.42
|
495493813674536
|
|
11:19:42
|
XLON
|
908
|
131.44
|
495493813674537
|
|
11:19:42
|
XLON
|
1185
|
131.46
|
495493813674538
|
|
11:19:42
|
XLON
|
1537
|
131.46
|
495493813674539
|
|
11:21:15
|
XLON
|
10945
|
131.52
|
495493813674815
|
|
11:23:37
|
XLON
|
13630
|
131.52
|
495493813675122
|
|
11:25:48
|
XLON
|
13630
|
131.64
|
495493813675423
|
|
11:26:53
|
XLON
|
13587
|
131.54
|
495493813675557
|
|
11:28:42
|
XLON
|
1420
|
131.4
|
495493813675819
|
|
11:28:42
|
XLON
|
9000
|
131.4
|
495493813675820
|
|
11:28:42
|
XLON
|
3210
|
131.4
|
495493813675821
|
|
11:30:13
|
XLON
|
9677
|
131.38
|
495493813676089
|
|
11:30:13
|
XLON
|
3953
|
131.38
|
495493813676090
|
|
11:32:27
|
XLON
|
13630
|
131.5
|
495493813676459
|
|
11:34:10
|
XLON
|
13630
|
131.5
|
495493813676617
|
|
11:35:00
|
XLON
|
9000
|
131.5
|
495493813676739
|
|
11:35:00
|
XLON
|
4630
|
131.5
|
495493813676740
|
|
11:37:07
|
XLON
|
13630
|
131.46
|
495493813676979
|
|
11:38:52
|
XLON
|
10721
|
131.38
|
495493813677187
|
|
11:38:52
|
XLON
|
597
|
131.38
|
495493813677188
|
|
11:38:52
|
XLON
|
2295
|
131.38
|
495493813677189
|
|
11:40:40
|
XLON
|
13630
|
131.38
|
495493813677449
|
|
11:42:29
|
XLON
|
13630
|
131.22
|
495493813677807
|
|
11:43:41
|
XLON
|
13560
|
131.24
|
495493813678065
|
|
11:45:12
|
XLON
|
13630
|
131.16
|
495493813678482
|
|
11:46:56
|
XLON
|
1905
|
131.06
|
495493813678902
|
|
11:47:13
|
XLON
|
11926
|
131.14
|
495493813678949
|
|
11:48:34
|
XLON
|
13630
|
131.12
|
495493813679217
|
|
11:50:01
|
XLON
|
1153
|
131.06
|
495493813679406
|
|
11:50:01
|
XLON
|
12205
|
131.06
|
495493813679407
|
|
11:51:53
|
XLON
|
12255
|
131.02
|
495493813679889
|
|
11:51:53
|
XLON
|
1375
|
131.02
|
495493813679890
|
|
11:53:11
|
XLON
|
13630
|
130.96
|
495493813680219
|
|
11:54:44
|
XLON
|
13630
|
130.84
|
495493813680650
|
|
11:56:37
|
XLON
|
13557
|
130.8
|
495493813681081
|
|
11:58:19
|
XLON
|
13630
|
130.92
|
495493813681235
|
|
11:59:26
|
XLON
|
13630
|
130.96
|
495493813681349
|
|
12:01:14
|
XLON
|
13630
|
130.94
|
495493813681650
|
|
12:02:32
|
XLON
|
11681
|
130.92
|
495493813681830
|
|
12:03:20
|
XLON
|
1610
|
131.1
|
495493813681996
|
|
12:03:20
|
XLON
|
2933
|
131.1
|
495493813681997
|
|
12:04:16
|
XLON
|
12337
|
131.02
|
495493813682175
|
|
12:05:44
|
XLON
|
8421
|
131.02
|
495493813682393
|
|
12:05:44
|
XLON
|
3916
|
131.02
|
495493813682394
|
|
12:08:01
|
XLON
|
13630
|
131.14
|
495493813682726
|
|
12:09:38
|
XLON
|
13630
|
131.08
|
495493813682949
|
|
12:11:38
|
XLON
|
13630
|
131.12
|
495493813683141
|
|
12:13:05
|
XLON
|
13630
|
131.22
|
495493813683271
|
|
12:14:27
|
XLON
|
10417
|
131.34
|
495493813683599
|
|
12:14:27
|
XLON
|
3151
|
131.34
|
495493813683600
|
|
12:16:45
|
XLON
|
13630
|
131.26
|
495493813683958
|
|
12:18:24
|
XLON
|
13630
|
131.16
|
495493813684135
|
|
12:20:17
|
XLON
|
166
|
131.2
|
495493813684323
|
|
12:20:17
|
XLON
|
13384
|
131.2
|
495493813684324
|
|
12:22:49
|
XLON
|
13630
|
131.28
|
495493813684714
|
|
12:24:23
|
XLON
|
13630
|
131.32
|
495493813684934
|
|
12:26:02
|
XLON
|
13630
|
131.28
|
495493813685135
|
|
12:28:22
|
XLON
|
2900
|
131.36
|
495493813685394
|
|
12:28:22
|
XLON
|
652
|
131.36
|
495493813685395
|
|
12:28:22
|
XLON
|
618
|
131.36
|
495493813685396
|
|
12:28:22
|
XLON
|
3328
|
131.36
|
495493813685397
|
|
12:28:29
|
XLON
|
2158
|
131.4
|
495493813685417
|
|
12:29:04
|
XLON
|
4509
|
131.42
|
495493813685514
|
|
12:29:04
|
XLON
|
9121
|
131.42
|
495493813685515
|
|
12:29:21
|
XLON
|
2217
|
131.44
|
495493813685553
|
|
12:29:21
|
XLON
|
3037
|
131.44
|
495493813685554
|
|
12:30:58
|
XLON
|
12513
|
131.4
|
495493813685742
|
|
12:30:58
|
XLON
|
499
|
131.4
|
495493813685743
|
|
12:32:52
|
XLON
|
12927
|
131.34
|
495493813685910
|
|
12:34:05
|
XLON
|
3937
|
131.22
|
495493813686087
|
|
12:35:07
|
XLON
|
10804
|
131.38
|
495493813686271
|
|
12:35:07
|
XLON
|
779
|
131.38
|
495493813686272
|
|
12:36:48
|
XLON
|
11726
|
131.34
|
495493813686552
|
|
12:39:11
|
XLON
|
13630
|
131.22
|
495493813686931
|
|
12:39:58
|
XLON
|
8452
|
131.26
|
495493813687033
|
|
12:39:58
|
XLON
|
654
|
131.26
|
495493813687034
|
|
12:39:58
|
XLON
|
311
|
131.26
|
495493813687035
|
|
12:40:06
|
XLON
|
4149
|
131.26
|
495493813687054
|
|
12:42:12
|
XLON
|
13630
|
131.18
|
495493813687514
|
|
12:44:06
|
XLON
|
13630
|
131.24
|
495493813687786
|
|
12:45:09
|
XLON
|
13630
|
131.2
|
495493813687868
|
|
12:47:52
|
XLON
|
13630
|
131.06
|
495493813688311
|
|
12:49:54
|
XLON
|
13630
|
131.06
|
495493813688469
|
|
12:51:37
|
XLON
|
13034
|
130.94
|
495493813688746
|
|
12:51:37
|
XLON
|
596
|
130.94
|
495493813688747
|
|
12:52:51
|
XLON
|
7490
|
130.84
|
495493813689068
|
|
12:52:51
|
XLON
|
6140
|
130.84
|
495493813689069
|
|
12:54:27
|
XLON
|
1850
|
130.72
|
495493813689381
|
|
12:54:27
|
XLON
|
9750
|
130.72
|
495493813689382
|
|
12:54:27
|
XLON
|
2002
|
130.72
|
495493813689383
|
|
12:56:49
|
XLON
|
4539
|
130.7
|
495493813689678
|
|
12:56:49
|
XLON
|
9091
|
130.7
|
495493813689679
|
|
12:58:03
|
XLON
|
11430
|
130.62
|
495493813689747
|
|
12:58:03
|
XLON
|
2142
|
130.62
|
495493813689748
|
|
13:00:01
|
XLON
|
13630
|
130.56
|
495493813690123
|
|
13:02:46
|
XLON
|
13630
|
130.44
|
495493813690497
|
|
13:04:10
|
XLON
|
3094
|
130.48
|
495493813690938
|
|
13:04:10
|
XLON
|
1524
|
130.48
|
495493813690939
|
|
13:04:10
|
XLON
|
9012
|
130.48
|
495493813690940
|
|
13:06:46
|
XLON
|
13630
|
130.54
|
495493813691262
|
|
13:07:47
|
XLON
|
13630
|
130.44
|
495493813691424
|
|
13:09:42
|
XLON
|
13630
|
130.42
|
495493813691968
|
|
13:11:15
|
XLON
|
13342
|
130.36
|
495493813692338
|
|
13:13:42
|
XLON
|
13630
|
130.44
|
495493813692780
|
|
13:15:21
|
XLON
|
13630
|
130.3
|
495493813693107
|
|
13:16:53
|
XLON
|
1001
|
130.24
|
495493813693432
|
|
13:17:01
|
XLON
|
13337
|
130.28
|
495493813693471
|
|
13:19:32
|
XLON
|
13630
|
130.34
|
495493813693983
|
|
13:21:11
|
XLON
|
1703
|
130.4
|
495493813694200
|
|
13:21:11
|
XLON
|
11927
|
130.4
|
495493813694201
|
|
13:22:28
|
XLON
|
10543
|
130.32
|
495493813694422
|
|
13:22:28
|
XLON
|
2613
|
130.32
|
495493813694423
|
|
13:24:40
|
XLON
|
13630
|
130.4
|
495493813694814
|
|
13:26:00
|
XLON
|
12357
|
130.42
|
495493813695135
|
|
13:26:00
|
XLON
|
1273
|
130.42
|
495493813695136
|
|
13:27:55
|
XLON
|
4711
|
130.44
|
495493813695427
|
|
13:27:55
|
XLON
|
8919
|
130.44
|
495493813695428
|
|
13:28:56
|
XLON
|
13630
|
130.52
|
495493813695795
|
|
13:30:31
|
XLON
|
13630
|
130.52
|
495493813696316
|
|
13:32:11
|
XLON
|
13630
|
130.5
|
495493813696715
|
|
13:33:13
|
XLON
|
1020
|
130.48
|
495493813696917
|
|
13:33:39
|
XLON
|
5986
|
130.5
|
495493813696995
|
|
13:33:39
|
XLON
|
367
|
130.5
|
495493813696996
|
|
13:33:39
|
XLON
|
4539
|
130.5
|
495493813696997
|
|
13:33:39
|
XLON
|
2738
|
130.5
|
495493813696998
|
|
13:34:45
|
XLON
|
12435
|
130.5
|
495493813697195
|
|
13:36:30
|
XLON
|
70
|
130.5
|
495493813697570
|
|
13:36:30
|
XLON
|
9879
|
130.5
|
495493813697571
|
|
13:36:30
|
XLON
|
3681
|
130.5
|
495493813697572
|
|
13:37:19
|
XLON
|
13630
|
130.5
|
495493813697670
|
|
13:38:43
|
XLON
|
5798
|
130.46
|
495493813697842
|
|
13:38:43
|
XLON
|
7798
|
130.46
|
495493813697843
|
|
13:40:08
|
XLON
|
13630
|
130.44
|
495493813698064
|
|
13:42:03
|
XLON
|
2900
|
130.46
|
495493813698532
|
|
13:42:03
|
XLON
|
3618
|
130.46
|
495493813698533
|
|
13:42:32
|
XLON
|
1994
|
130.54
|
495493813698597
|
|
13:42:36
|
XLON
|
1387
|
130.5
|
495493813698604
|
|
13:42:36
|
XLON
|
10856
|
130.5
|
495493813698605
|
|
13:42:36
|
XLON
|
1387
|
130.5
|
495493813698606
|
|
13:43:04
|
XLON
|
8968
|
130.48
|
495493813698672
|
|
13:43:04
|
XLON
|
1918
|
130.48
|
495493813698673
|
|
13:44:00
|
XLON
|
7845
|
130.46
|
495493813698829
|
|
13:45:45
|
XLON
|
13630
|
130.42
|
495493813699134
|
|
13:47:24
|
XLON
|
13630
|
130.42
|
495493813699539
|
|
13:49:15
|
XLON
|
3428
|
130.46
|
495493813699842
|
|
13:49:15
|
XLON
|
91
|
130.46
|
495493813699843
|
|
13:49:20
|
XLON
|
747
|
130.5
|
495493813699857
|
|
13:49:20
|
XLON
|
1994
|
130.5
|
495493813699858
|
|
13:49:22
|
XLON
|
3538
|
130.5
|
495493813699865
|
|
13:49:42
|
XLON
|
1994
|
130.48
|
495493813699979
|
|
13:50:44
|
XLON
|
13630
|
130.5
|
495493813700192
|
|
13:51:10
|
XLON
|
13431
|
130.46
|
495493813700262
|
|
13:51:10
|
XLON
|
199
|
130.46
|
495493813700263
|
|
13:51:38
|
XLON
|
4228
|
130.48
|
495493813700334
|
|
13:52:35
|
XLON
|
1767
|
130.42
|
495493813700592
|
|
13:52:35
|
XLON
|
10444
|
130.42
|
495493813700593
|
|
13:54:32
|
XLON
|
1302
|
130.44
|
495493813700994
|
|
13:54:54
|
XLON
|
2347
|
130.44
|
495493813701052
|
|
13:54:54
|
XLON
|
1994
|
130.44
|
495493813701053
|
|
13:54:54
|
XLON
|
2986
|
130.44
|
495493813701054
|
|
13:54:55
|
XLON
|
1994
|
130.44
|
495493813701056
|
|
13:54:55
|
XLON
|
2714
|
130.44
|
495493813701057
|
|
13:55:16
|
XLON
|
10513
|
130.48
|
495493813701254
|
|
13:55:31
|
XLON
|
2843
|
130.48
|
495493813701276
|
|
13:57:04
|
XLON
|
13630
|
130.5
|
495493813701544
|
|
13:58:08
|
XLON
|
13097
|
130.5
|
495493813701780
|
|
13:59:43
|
XLON
|
13610
|
130.5
|
495493813702158
|
|
14:01:37
|
XLON
|
11042
|
130.46
|
495493813702680
|
|
14:01:37
|
XLON
|
2500
|
130.46
|
495493813702682
|
|
14:01:37
|
XLON
|
1994
|
130.46
|
495493813702683
|
|
14:01:37
|
XLON
|
2500
|
130.48
|
495493813702684
|
|
14:01:37
|
XLON
|
1511
|
130.48
|
495493813702685
|
|
14:01:37
|
XLON
|
3514
|
130.48
|
495493813702686
|
|
14:01:37
|
XLON
|
1688
|
130.48
|
495493813702687
|
|
14:01:37
|
XLON
|
1200
|
130.48
|
495493813702688
|
|
14:01:37
|
XLON
|
1003
|
130.48
|
495493813702689
|
|
14:01:53
|
XLON
|
1380
|
130.46
|
495493813702738
|
|
14:01:53
|
XLON
|
5864
|
130.46
|
495493813702739
|
|
14:02:50
|
XLON
|
4251
|
130.42
|
495493813702925
|
|
14:02:50
|
XLON
|
2552
|
130.42
|
495493813702926
|
|
14:03:52
|
XLON
|
4576
|
130.26
|
495493813703230
|
|
14:03:52
|
XLON
|
9000
|
130.26
|
495493813703231
|
|
14:03:52
|
XLON
|
37
|
130.26
|
495493813703232
|
|
14:05:21
|
XLON
|
13630
|
130.2
|
495493813703545
|
|
14:06:21
|
XLON
|
11008
|
130.26
|
495493813703741
|
|
14:06:22
|
XLON
|
2622
|
130.26
|
495493813703743
|
|
14:08:07
|
XLON
|
13207
|
130.36
|
495493813704075
|
|
14:08:07
|
XLON
|
423
|
130.36
|
495493813704076
|
|
14:08:46
|
XLON
|
13630
|
130.4
|
495493813704237
|
|
14:09:55
|
XLON
|
13419
|
130.4
|
495493813704565
|
|
14:11:54
|
XLON
|
1994
|
130.38
|
495493813704956
|
|
14:11:59
|
XLON
|
2113
|
130.38
|
495493813704964
|
|
14:11:59
|
XLON
|
1994
|
130.38
|
495493813704965
|
|
14:11:59
|
XLON
|
2618
|
130.38
|
495493813704966
|
|
14:11:59
|
XLON
|
2101
|
130.38
|
495493813704967
|
|
14:11:59
|
XLON
|
1625
|
130.38
|
495493813704968
|
|
14:13:09
|
XLON
|
573
|
130.38
|
495493813705220
|
|
14:13:09
|
XLON
|
1994
|
130.38
|
495493813705221
|
|
14:13:09
|
XLON
|
2384
|
130.38
|
495493813705222
|
|
14:13:09
|
XLON
|
3757
|
130.38
|
495493813705223
|
|
14:13:09
|
XLON
|
3137
|
130.38
|
495493813705224
|
|
14:13:17
|
XLON
|
3043
|
130.38
|
495493813705259
|
|
14:13:54
|
XLON
|
10413
|
130.36
|
495493813705361
|
|
14:13:54
|
XLON
|
3206
|
130.36
|
495493813705362
|
|
14:14:55
|
XLON
|
3346
|
130.4
|
495493813705646
|
|
14:14:55
|
XLON
|
10201
|
130.4
|
495493813705647
|
|
14:16:20
|
XLON
|
2706
|
130.34
|
495493813705910
|
|
14:16:20
|
XLON
|
1200
|
130.34
|
495493813705911
|
|
14:16:20
|
XLON
|
9724
|
130.34
|
495493813705912
|
|
14:17:44
|
XLON
|
3544
|
130.26
|
495493813706287
|
|
14:17:44
|
XLON
|
10086
|
130.26
|
495493813706288
|
|
14:19:45
|
XLON
|
2011
|
130.32
|
495493813706797
|
|
14:19:45
|
XLON
|
66
|
130.32
|
495493813706798
|
|
14:19:45
|
XLON
|
2386
|
130.32
|
495493813706799
|
|
14:19:52
|
XLON
|
6539
|
130.3
|
495493813706828
|
|
14:19:52
|
XLON
|
2500
|
130.3
|
495493813706834
|
|
14:19:52
|
XLON
|
2011
|
130.32
|
495493813706835
|
|
14:19:52
|
XLON
|
1048
|
130.32
|
495493813706836
|
|
14:20:33
|
XLON
|
4717
|
130.28
|
495493813707027
|
|
14:20:33
|
XLON
|
6069
|
130.28
|
495493813707028
|
|
14:21:49
|
XLON
|
13580
|
130.26
|
495493813707287
|
|
14:23:11
|
XLON
|
13630
|
130.26
|
495493813707578
|
|
14:25:16
|
XLON
|
2500
|
130.34
|
495493813708089
|
|
14:25:16
|
XLON
|
2047
|
130.34
|
495493813708090
|
|
14:25:16
|
XLON
|
981
|
130.34
|
495493813708091
|
|
14:25:16
|
XLON
|
663
|
130.34
|
495493813708092
|
|
14:25:22
|
XLON
|
4742
|
130.32
|
495493813708150
|
|
14:25:22
|
XLON
|
2500
|
130.32
|
495493813708155
|
|
14:25:22
|
XLON
|
773
|
130.32
|
495493813708156
|
|
14:25:22
|
XLON
|
1997
|
130.32
|
495493813708157
|
|
14:25:37
|
XLON
|
3185
|
130.32
|
495493813708274
|
|
14:25:37
|
XLON
|
9109
|
130.32
|
495493813708275
|
|
14:26:34
|
XLON
|
2019
|
130.18
|
495493813708449
|
|
14:26:43
|
XLON
|
9051
|
130.18
|
495493813708457
|
|
14:26:43
|
XLON
|
1168
|
130.18
|
495493813708458
|
|
14:27:51
|
XLON
|
3675
|
130.02
|
495493813708815
|
|
14:27:52
|
XLON
|
9955
|
130.02
|
495493813708816
|
|
14:28:35
|
XLON
|
13630
|
129.94
|
495493813709071
|
|
14:29:23
|
XLON
|
9968
|
129.92
|
495493813709294
|
|
14:29:23
|
XLON
|
3629
|
129.92
|
495493813709295
|
|
14:30:22
|
XLON
|
13630
|
130.02
|
495493813710090
|
|
14:30:48
|
XLON
|
1806
|
130.1
|
495493813710528
|
|
14:30:48
|
XLON
|
11824
|
130.1
|
495493813710529
|
|
14:31:32
|
XLON
|
13630
|
130.06
|
495493813711007
|
|
14:31:58
|
XLON
|
6505
|
129.98
|
495493813711210
|
|
14:31:58
|
XLON
|
514
|
129.98
|
495493813711211
|
|
14:31:58
|
XLON
|
1902
|
129.98
|
495493813711212
|
|
14:31:58
|
XLON
|
3335
|
129.98
|
495493813711213
|
|
14:31:58
|
XLON
|
1374
|
129.98
|
495493813711214
|
|
14:32:06
|
XLON
|
1103
|
130.1
|
495493813711475
|
|
14:32:06
|
XLON
|
1648
|
130.1
|
495493813711476
|
|
14:32:29
|
XLON
|
10698
|
130.14
|
495493813711706
|
|
14:32:29
|
XLON
|
440
|
130.14
|
495493813711707
|
|
14:33:20
|
XLON
|
10427
|
130.16
|
495493813712289
|
|
14:33:20
|
XLON
|
3203
|
130.16
|
495493813712290
|
|
14:34:08
|
XLON
|
2011
|
130.32
|
495493813712976
|
|
14:34:13
|
XLON
|
2011
|
130.34
|
495493813713013
|
|
14:34:18
|
XLON
|
2500
|
130.34
|
495493813713076
|
|
14:34:18
|
XLON
|
1100
|
130.34
|
495493813713077
|
|
14:34:18
|
XLON
|
1000
|
130.34
|
495493813713078
|
|
14:34:18
|
XLON
|
900
|
130.34
|
495493813713079
|
|
14:34:30
|
XLON
|
8764
|
130.32
|
495493813713129
|
|
14:34:35
|
XLON
|
13630
|
130.36
|
495493813713177
|
|
14:34:56
|
XLON
|
717
|
130.44
|
495493813713522
|
|
14:34:56
|
XLON
|
439
|
130.44
|
495493813713523
|
|
14:34:56
|
XLON
|
7546
|
130.44
|
495493813713524
|
|
14:35:37
|
XLON
|
13630
|
130.52
|
495493813713980
|
|
14:36:04
|
XLON
|
13630
|
130.56
|
495493813714217
|
|
14:36:27
|
XLON
|
2500
|
130.56
|
495493813714389
|
|
14:36:27
|
XLON
|
7165
|
130.56
|
495493813714390
|
|
14:36:27
|
XLON
|
3965
|
130.56
|
495493813714391
|
|
14:37:04
|
XLON
|
679
|
130.58
|
495493813714625
|
|
14:37:04
|
XLON
|
1634
|
130.58
|
495493813714626
|
|
14:37:04
|
XLON
|
11317
|
130.58
|
495493813714627
|
|
14:37:42
|
XLON
|
13597
|
130.62
|
495493813714985
|
|
14:37:42
|
XLON
|
33
|
130.62
|
495493813714986
|
|
14:38:27
|
XLON
|
2500
|
130.6
|
495493813715366
|
|
14:38:45
|
XLON
|
8557
|
130.6
|
495493813715537
|
|
14:39:06
|
XLON
|
2011
|
130.68
|
495493813715686
|
|
14:39:10
|
XLON
|
11308
|
130.66
|
495493813715718
|
|
14:39:40
|
XLON
|
654
|
130.64
|
495493813715884
|
|
14:39:40
|
XLON
|
457
|
130.64
|
495493813715885
|
|
14:39:40
|
XLON
|
2011
|
130.64
|
495493813715886
|
|
14:39:46
|
XLON
|
2011
|
130.66
|
495493813715926
|
|
14:39:46
|
XLON
|
1200
|
130.66
|
495493813715927
|
|
14:39:51
|
XLON
|
2011
|
130.66
|
495493813715933
|
|
14:39:51
|
XLON
|
2500
|
130.66
|
495493813715934
|
|
14:39:59
|
XLON
|
6199
|
130.7
|
495493813716004
|
|
14:39:59
|
XLON
|
356
|
130.7
|
495493813716005
|
|
14:40:10
|
XLON
|
9970
|
130.7
|
495493813716078
|
|
14:40:20
|
XLON
|
2835
|
130.74
|
495493813716184
|
|
14:40:25
|
XLON
|
13630
|
130.74
|
495493813716250
|
|
14:41:13
|
XLON
|
1031
|
130.8
|
495493813716645
|
|
14:41:13
|
XLON
|
2500
|
130.8
|
495493813716646
|
|
14:41:13
|
XLON
|
453
|
130.8
|
495493813716647
|
|
14:41:20
|
XLON
|
2500
|
130.8
|
495493813716660
|
|
14:41:20
|
XLON
|
845
|
130.8
|
495493813716661
|
|
14:41:20
|
XLON
|
453
|
130.8
|
495493813716662
|
|
14:41:28
|
XLON
|
500
|
130.76
|
495493813716682
|
|
14:41:28
|
XLON
|
2521
|
130.76
|
495493813716683
|
|
14:41:28
|
XLON
|
1165
|
130.76
|
495493813716691
|
|
14:41:28
|
XLON
|
2500
|
130.76
|
495493813716692
|
|
14:41:28
|
XLON
|
1165
|
130.78
|
495493813716693
|
|
14:41:28
|
XLON
|
1744
|
130.78
|
495493813716694
|
|
14:41:28
|
XLON
|
2011
|
130.76
|
495493813716696
|
|
14:41:29
|
XLON
|
357
|
130.76
|
495493813716699
|
|
14:41:29
|
XLON
|
11262
|
130.76
|
495493813716700
|
|
14:41:35
|
XLON
|
1611
|
130.74
|
495493813716712
|
|
14:41:35
|
XLON
|
719
|
130.74
|
495493813716713
|
|
14:41:35
|
XLON
|
620
|
130.74
|
495493813716714
|
|
14:42:38
|
XLON
|
13630
|
130.78
|
495493813717253
|
|
14:42:38
|
XLON
|
1165
|
130.8
|
495493813717254
|
|
14:42:38
|
XLON
|
2011
|
130.8
|
495493813717255
|
|
14:42:40
|
XLON
|
719
|
130.78
|
495493813717259
|
|
14:42:40
|
XLON
|
4500
|
130.78
|
495493813717260
|
|
14:42:40
|
XLON
|
1500
|
130.78
|
495493813717261
|
|
14:42:40
|
XLON
|
1500
|
130.78
|
495493813717262
|
|
14:43:15
|
XLON
|
2000
|
130.7
|
495493813717521
|
|
14:43:25
|
XLON
|
6871
|
130.7
|
495493813717582
|
|
14:44:15
|
XLON
|
3812
|
130.66
|
495493813717825
|
|
14:44:15
|
XLON
|
2500
|
130.66
|
495493813717826
|
|
14:44:15
|
XLON
|
803
|
130.66
|
495493813717827
|
|
14:44:15
|
XLON
|
482
|
130.66
|
495493813717828
|
|
14:44:15
|
XLON
|
3326
|
130.66
|
495493813717829
|
|
14:44:21
|
XLON
|
2
|
130.66
|
495493813717869
|
|
14:44:21
|
XLON
|
3687
|
130.66
|
495493813717872
|
|
14:44:40
|
XLON
|
1057
|
130.68
|
495493813717933
|
|
14:44:40
|
XLON
|
2011
|
130.68
|
495493813717934
|
|
14:44:40
|
XLON
|
1275
|
130.68
|
495493813717935
|
|
14:44:40
|
XLON
|
5960
|
130.68
|
495493813717936
|
|
14:44:40
|
XLON
|
2500
|
130.68
|
495493813717937
|
|
14:44:40
|
XLON
|
2005
|
130.68
|
495493813717938
|
|
14:45:08
|
XLON
|
2421
|
130.68
|
495493813718206
|
|
14:45:08
|
XLON
|
5865
|
130.68
|
495493813718207
|
|
14:45:08
|
XLON
|
4383
|
130.68
|
495493813718208
|
|
14:45:29
|
XLON
|
12370
|
130.62
|
495493813718347
|
|
14:46:24
|
XLON
|
3400
|
130.58
|
495493813718787
|
|
14:46:24
|
XLON
|
2500
|
130.58
|
495493813718788
|
|
14:46:24
|
XLON
|
2011
|
130.58
|
495493813718789
|
|
14:46:24
|
XLON
|
665
|
130.6
|
495493813718790
|
|
14:46:24
|
XLON
|
846
|
130.6
|
495493813718791
|
|
14:46:24
|
XLON
|
3921
|
130.6
|
495493813718792
|
|
14:46:24
|
XLON
|
502
|
130.6
|
495493813718793
|
|
14:46:44
|
XLON
|
11455
|
130.54
|
495493813718928
|
|
14:46:44
|
XLON
|
1996
|
130.54
|
495493813718929
|
|
14:47:43
|
XLON
|
2500
|
130.54
|
495493813719397
|
|
14:47:43
|
XLON
|
584
|
130.54
|
495493813719398
|
|
14:47:43
|
XLON
|
2011
|
130.54
|
495493813719399
|
|
14:47:43
|
XLON
|
851
|
130.54
|
495493813719400
|
|
14:47:43
|
XLON
|
882
|
130.54
|
495493813719401
|
|
14:47:48
|
XLON
|
232
|
130.52
|
495493813719452
|
|
14:47:48
|
XLON
|
2011
|
130.52
|
495493813719453
|
|
14:47:48
|
XLON
|
2005
|
130.52
|
495493813719454
|
|
14:47:57
|
XLON
|
12144
|
130.48
|
495493813719491
|
|
14:47:57
|
XLON
|
1486
|
130.48
|
495493813719492
|
|
14:48:08
|
XLON
|
8517
|
130.48
|
495493813719565
|
|
14:48:44
|
XLON
|
8420
|
130.52
|
495493813719777
|
|
14:49:10
|
XLON
|
13630
|
130.66
|
495493813719998
|
|
14:49:54
|
XLON
|
7626
|
130.72
|
495493813720231
|
|
14:50:06
|
XLON
|
734
|
130.7
|
495493813720310
|
|
14:50:06
|
XLON
|
824
|
130.7
|
495493813720311
|
|
14:50:06
|
XLON
|
3739
|
130.7
|
495493813720312
|
|
14:50:06
|
XLON
|
311
|
130.7
|
495493813720313
|
|
14:50:18
|
XLON
|
344
|
130.66
|
495493813720360
|
|
14:50:18
|
XLON
|
4394
|
130.66
|
495493813720361
|
|
14:50:18
|
XLON
|
6016
|
130.66
|
495493813720362
|
|
14:50:18
|
XLON
|
1132
|
130.66
|
495493813720363
|
|
14:50:18
|
XLON
|
1497
|
130.66
|
495493813720364
|
|
14:51:09
|
XLON
|
10839
|
130.5
|
495493813720757
|
|
14:51:23
|
XLON
|
6087
|
130.42
|
495493813720923
|
|
14:51:23
|
XLON
|
7543
|
130.42
|
495493813720924
|
|
14:51:41
|
XLON
|
2208
|
130.44
|
495493813720979
|
|
14:51:41
|
XLON
|
651
|
130.44
|
495493813720980
|
|
14:52:09
|
XLON
|
13630
|
130.4
|
495493813721273
|
|
14:52:49
|
XLON
|
13630
|
130.36
|
495493813721484
|
|
14:53:34
|
XLON
|
1363
|
130.46
|
495493813721779
|
|
14:53:34
|
XLON
|
2500
|
130.46
|
495493813721780
|
|
14:53:34
|
XLON
|
747
|
130.46
|
495493813721781
|
|
14:53:34
|
XLON
|
612
|
130.46
|
495493813721782
|
|
14:53:34
|
XLON
|
1179
|
130.46
|
495493813721783
|
|
14:53:34
|
XLON
|
1363
|
130.46
|
495493813721774
|
|
14:53:34
|
XLON
|
2500
|
130.46
|
495493813721775
|
|
14:53:34
|
XLON
|
3703
|
130.46
|
495493813721776
|
|
14:53:34
|
XLON
|
2973
|
130.46
|
495493813721777
|
|
14:54:03
|
XLON
|
10264
|
130.5
|
495493813721905
|
|
14:54:30
|
XLON
|
13443
|
130.46
|
495493813722039
|
|
14:55:16
|
XLON
|
3500
|
130.42
|
495493813722492
|
|
14:55:16
|
XLON
|
5905
|
130.44
|
495493813722493
|
|
14:55:22
|
XLON
|
3443
|
130.48
|
495493813722550
|
|
14:55:36
|
XLON
|
13630
|
130.42
|
495493813722606
|
|
14:55:36
|
XLON
|
3128
|
130.42
|
495493813722616
|
|
14:56:16
|
XLON
|
4462
|
130.44
|
495493813722945
|
|
14:56:16
|
XLON
|
7363
|
130.44
|
495493813722946
|
|
14:56:47
|
XLON
|
13187
|
130.46
|
495493813723230
|
|
14:57:27
|
XLON
|
13514
|
130.46
|
495493813723677
|
|
14:58:04
|
XLON
|
3991
|
130.52
|
495493813723908
|
|
14:58:05
|
XLON
|
9639
|
130.52
|
495493813723914
|
|
14:58:56
|
XLON
|
2500
|
130.36
|
495493813724132
|
|
14:58:56
|
XLON
|
820
|
130.36
|
495493813724133
|
|
14:59:31
|
XLON
|
11894
|
130.4
|
495493813724291
|
|
14:59:31
|
XLON
|
15143
|
130.4
|
495493813724292
|
|
14:59:50
|
XLON
|
8144
|
130.42
|
495493813724354
|
|
15:00:15
|
XLON
|
2661
|
130.6
|
495493813725064
|
|
15:00:15
|
XLON
|
10969
|
130.6
|
495493813725067
|
|
15:01:05
|
XLON
|
3922
|
130.7
|
495493813725606
|
|
15:01:06
|
XLON
|
9708
|
130.7
|
495493813725627
|
|
15:01:07
|
XLON
|
4233
|
130.7
|
495493813725664
|
|
15:01:29
|
XLON
|
11551
|
130.6
|
495493813725829
|
|
15:02:12
|
XLON
|
13630
|
130.56
|
495493813726016
|
|
15:02:58
|
XLON
|
6142
|
130.68
|
495493813726295
|
|
15:02:58
|
XLON
|
7488
|
130.68
|
495493813726296
|
|
15:03:31
|
XLON
|
13630
|
130.64
|
495493813726404
|
|
15:04:12
|
XLON
|
8005
|
130.62
|
495493813726623
|
|
15:04:12
|
XLON
|
6656
|
130.62
|
495493813726624
|
|
15:04:50
|
XLON
|
2500
|
130.78
|
495493813726815
|
|
15:04:50
|
XLON
|
1425
|
130.78
|
495493813726816
|
|
15:04:50
|
XLON
|
687
|
130.78
|
495493813726817
|
|
15:04:55
|
XLON
|
2500
|
130.78
|
495493813726829
|
|
15:04:55
|
XLON
|
6072
|
130.78
|
495493813726830
|
|
15:05:42
|
XLON
|
13630
|
130.68
|
495493813727259
|
|
15:06:08
|
XLON
|
2500
|
130.58
|
495493813727430
|
|
15:06:08
|
XLON
|
1406
|
130.58
|
495493813727431
|
|
15:06:20
|
XLON
|
2000
|
130.6
|
495493813727506
|
|
15:06:20
|
XLON
|
4519
|
130.6
|
495493813727507
|
|
15:06:34
|
XLON
|
3056
|
130.58
|
495493813727556
|
|
15:06:34
|
XLON
|
2360
|
130.58
|
495493813727557
|
|
15:06:34
|
XLON
|
7056
|
130.58
|
495493813727558
|
|
15:06:39
|
XLON
|
6349
|
130.58
|
495493813727621
|
|
15:07:02
|
XLON
|
12328
|
130.48
|
495493813727892
|
|
15:08:02
|
XLON
|
3667
|
130.38
|
495493813728191
|
|
15:08:02
|
XLON
|
2500
|
130.38
|
495493813728192
|
|
15:08:02
|
XLON
|
2848
|
130.38
|
495493813728193
|
|
15:08:14
|
XLON
|
3352
|
130.42
|
495493813728297
|
|
15:08:25
|
XLON
|
13619
|
130.38
|
495493813728327
|
|
15:09:24
|
XLON
|
11060
|
130.42
|
495493813728761
|
|
15:09:24
|
XLON
|
23
|
130.42
|
495493813728762
|
|
15:09:38
|
XLON
|
4785
|
130.4
|
495493813728933
|
|
15:09:38
|
XLON
|
1582
|
130.38
|
495493813728936
|
|
15:09:38
|
XLON
|
4212
|
130.38
|
495493813728937
|
|
15:09:38
|
XLON
|
7836
|
130.38
|
495493813728938
|
|
15:10:18
|
XLON
|
12514
|
130.36
|
495493813729433
|
|
15:11:17
|
XLON
|
3554
|
130.3
|
495493813729773
|
|
15:11:36
|
XLON
|
6081
|
130.26
|
495493813729795
|
|
15:11:36
|
XLON
|
172
|
130.26
|
495493813729796
|
|
15:11:36
|
XLON
|
2500
|
130.26
|
495493813729797
|
|
15:11:36
|
XLON
|
2500
|
130.28
|
495493813729798
|
|
15:11:36
|
XLON
|
1373
|
130.28
|
495493813729799
|
|
15:11:36
|
XLON
|
13630
|
130.24
|
495493813729810
|
|
15:11:39
|
XLON
|
3151
|
130.24
|
495493813729836
|
|
15:12:43
|
XLON
|
2577
|
130.22
|
495493813730087
|
|
15:12:43
|
XLON
|
1613
|
130.22
|
495493813730088
|
|
15:13:05
|
XLON
|
13630
|
130.26
|
495493813730213
|
|
15:13:41
|
XLON
|
1000
|
130.26
|
495493813730335
|
|
15:13:41
|
XLON
|
3856
|
130.26
|
495493813730336
|
|
15:13:56
|
XLON
|
2075
|
130.26
|
495493813730379
|
|
15:13:56
|
XLON
|
2500
|
130.26
|
495493813730380
|
|
15:13:56
|
XLON
|
1372
|
130.26
|
495493813730381
|
|
15:14:01
|
XLON
|
3333
|
130.26
|
495493813730524
|
|
15:14:01
|
XLON
|
469
|
130.26
|
495493813730525
|
|
15:14:13
|
XLON
|
9741
|
130.12
|
495493813730730
|
|
15:14:29
|
XLON
|
6177
|
130.16
|
495493813730782
|
|
15:15:04
|
XLON
|
223
|
130.1
|
495493813730914
|
|
15:15:04
|
XLON
|
13407
|
130.1
|
495493813730915
|
|
15:15:37
|
XLON
|
12766
|
130.02
|
495493813731045
|
|
15:16:14
|
XLON
|
13630
|
129.92
|
495493813731170
|
|
15:17:10
|
XLON
|
13630
|
129.96
|
495493813731639
|
|
15:17:10
|
XLON
|
2770
|
129.94
|
495493813731642
|
|
15:17:53
|
XLON
|
11407
|
129.96
|
495493813731806
|
|
15:18:17
|
XLON
|
13119
|
129.9
|
495493813731906
|
|
15:18:51
|
XLON
|
13630
|
129.84
|
495493813732066
|
|
15:19:40
|
XLON
|
3664
|
129.86
|
495493813732301
|
|
15:20:33
|
XLON
|
2500
|
130
|
495493813732546
|
|
15:20:33
|
XLON
|
10885
|
129.98
|
495493813732547
|
|
15:20:33
|
XLON
|
350
|
129.96
|
495493813732549
|
|
15:20:33
|
XLON
|
13280
|
129.96
|
495493813732550
|
|
15:20:53
|
XLON
|
10370
|
129.96
|
495493813732616
|
|
15:21:57
|
XLON
|
3630
|
129.98
|
495493813732903
|
|
15:21:57
|
XLON
|
2500
|
129.98
|
495493813732904
|
|
15:21:57
|
XLON
|
1511
|
129.98
|
495493813732905
|
|
15:22:02
|
XLON
|
2631
|
129.94
|
495493813732935
|
|
15:22:07
|
XLON
|
2500
|
129.94
|
495493813732963
|
|
15:22:07
|
XLON
|
496
|
129.94
|
495493813732964
|
|
15:22:07
|
XLON
|
150
|
129.94
|
495493813732965
|
|
15:22:25
|
XLON
|
2357
|
129.92
|
495493813733015
|
|
15:22:25
|
XLON
|
579
|
129.92
|
495493813733016
|
|
15:22:25
|
XLON
|
3526
|
129.92
|
495493813733017
|
|
15:22:25
|
XLON
|
2560
|
129.92
|
495493813733018
|
|
15:22:25
|
XLON
|
3633
|
129.92
|
495493813733019
|
|
15:22:25
|
XLON
|
975
|
129.92
|
495493813733020
|
|
15:23:13
|
XLON
|
4785
|
129.8
|
495493813733358
|
|
15:23:13
|
XLON
|
8845
|
129.8
|
495493813733359
|
|
15:24:09
|
XLON
|
3995
|
129.82
|
495493813733545
|
|
15:24:09
|
XLON
|
4000
|
129.82
|
495493813733546
|
|
15:24:21
|
XLON
|
2777
|
129.82
|
495493813733570
|
|
15:25:03
|
XLON
|
13630
|
129.88
|
495493813733819
|
|
15:25:03
|
XLON
|
2500
|
129.88
|
495493813733821
|
|
15:25:19
|
XLON
|
20
|
129.9
|
495493813733935
|
|
15:25:19
|
XLON
|
13610
|
129.9
|
495493813733936
|
|
15:25:20
|
XLON
|
4649
|
129.88
|
495493813733945
|
|
15:26:07
|
XLON
|
2902
|
129.9
|
495493813734090
|
|
15:26:28
|
XLON
|
3595
|
129.86
|
495493813734137
|
|
15:26:28
|
XLON
|
2415
|
129.86
|
495493813734141
|
|
15:26:28
|
XLON
|
1511
|
129.86
|
495493813734142
|
|
15:26:28
|
XLON
|
9704
|
129.86
|
495493813734143
|
|
15:26:49
|
XLON
|
4536
|
129.86
|
495493813734205
|
|
15:27:21
|
XLON
|
13302
|
129.78
|
495493813734359
|
|
15:28:11
|
XLON
|
13630
|
129.82
|
495493813734605
|
|
15:28:35
|
XLON
|
13076
|
129.8
|
495493813734729
|
|
15:29:51
|
XLON
|
2384
|
129.92
|
495493813735056
|
|
15:29:57
|
XLON
|
4322
|
129.98
|
495493813735248
|
|
15:29:57
|
XLON
|
612
|
129.98
|
495493813735249
|
|
15:30:02
|
XLON
|
5801
|
129.98
|
495493813735329
|
|
15:30:03
|
XLON
|
6562
|
129.96
|
495493813735337
|
|
15:30:06
|
XLON
|
8839
|
129.94
|
495493813735385
|
|
15:30:06
|
XLON
|
4791
|
129.94
|
495493813735386
|
|
15:30:50
|
XLON
|
7410
|
129.84
|
495493813735597
|
|
15:31:39
|
XLON
|
13630
|
129.94
|
495493813736293
|
|
15:32:14
|
XLON
|
6627
|
129.92
|
495493813736690
|
|
15:32:15
|
XLON
|
2410
|
129.92
|
495493813736706
|
|
15:32:23
|
XLON
|
4009
|
129.92
|
495493813736750
|
|
15:33:05
|
XLON
|
13630
|
129.9
|
495493813737371
|
|
15:33:44
|
XLON
|
13308
|
129.84
|
495493813737684
|
|
15:34:22
|
XLON
|
13630
|
129.78
|
495493813738053
|
|
15:35:09
|
XLON
|
6545
|
129.76
|
495493813738215
|
|
15:35:23
|
XLON
|
8313
|
129.78
|
495493813738274
|
|
15:36:10
|
XLON
|
1781
|
129.76
|
495493813738432
|
|
15:36:10
|
XLON
|
12452
|
129.76
|
495493813738433
|
|
15:36:30
|
XLON
|
11760
|
129.72
|
495493813738563
|
|
15:37:27
|
XLON
|
13329
|
129.58
|
495493813738890
|
|
15:37:27
|
XLON
|
301
|
129.58
|
495493813738891
|
|
15:38:23
|
XLON
|
2900
|
129.58
|
495493813739209
|
|
15:38:23
|
XLON
|
1853
|
129.58
|
495493813739210
|
|
15:38:28
|
XLON
|
2407
|
129.6
|
495493813739233
|
|
15:38:28
|
XLON
|
7752
|
129.6
|
495493813739234
|
|
15:38:51
|
XLON
|
10651
|
129.56
|
495493813739346
|
|
15:38:51
|
XLON
|
1765
|
129.56
|
495493813739347
|
|
15:39:31
|
XLON
|
13630
|
129.44
|
495493813739497
|
|
15:40:17
|
XLON
|
13630
|
129.42
|
495493813739755
|
|
15:41:23
|
XLON
|
10912
|
129.4
|
495493813740009
|
|
15:42:00
|
XLON
|
1735
|
129.52
|
495493813740192
|
|
15:42:00
|
XLON
|
2500
|
129.52
|
495493813740193
|
|
15:42:05
|
XLON
|
13783
|
129.54
|
495493813740245
|
|
15:42:35
|
XLON
|
10413
|
129.5
|
495493813740406
|
|
15:42:35
|
XLON
|
1388
|
129.5
|
495493813740407
|
|
15:43:03
|
XLON
|
13630
|
129.56
|
495493813740577
|
|
15:44:11
|
XLON
|
2075
|
129.6
|
495493813741106
|
|
15:44:11
|
XLON
|
2500
|
129.6
|
495493813741107
|
|
15:44:11
|
XLON
|
10540
|
129.6
|
495493813741108
|
|
15:44:50
|
XLON
|
13630
|
129.56
|
495493813741362
|
|
15:45:33
|
XLON
|
12145
|
129.52
|
495493813741592
|
|
15:46:46
|
XLON
|
1626
|
129.5
|
495493813742002
|
|
15:46:51
|
XLON
|
1246
|
129.52
|
495493813742014
|
|
15:46:51
|
XLON
|
1087
|
129.52
|
495493813742015
|
|
15:46:51
|
XLON
|
6753
|
129.52
|
495493813742016
|
|
15:46:58
|
XLON
|
9799
|
129.52
|
495493813742064
|
|
15:47:03
|
XLON
|
13630
|
129.5
|
495493813742116
|
|
15:47:29
|
XLON
|
6703
|
129.44
|
495493813742285
|
|
15:48:14
|
XLON
|
13630
|
129.5
|
495493813742576
|
|
15:49:03
|
XLON
|
13630
|
129.48
|
495493813742822
|
|
15:49:44
|
XLON
|
13630
|
129.46
|
495493813743026
|
|
15:50:31
|
XLON
|
8972
|
129.48
|
495493813743371
|
|
15:50:31
|
XLON
|
4383
|
129.48
|
495493813743372
|
|
15:50:31
|
XLON
|
275
|
129.48
|
495493813743373
|
|
15:51:35
|
XLON
|
6933
|
129.62
|
495493813743958
|
|
15:51:35
|
XLON
|
2500
|
129.62
|
495493813743959
|
|
15:51:40
|
XLON
|
1270
|
129.62
|
495493813743972
|
|
15:51:40
|
XLON
|
2500
|
129.62
|
495493813743973
|
|
15:51:57
|
XLON
|
4245
|
129.6
|
495493813744053
|
|
15:51:57
|
XLON
|
9385
|
129.6
|
495493813744054
|
|
15:53:09
|
XLON
|
13630
|
129.7
|
495493813744542
|
|
15:54:00
|
XLON
|
4064
|
129.62
|
495493813744767
|
|
15:54:00
|
XLON
|
1398
|
129.62
|
495493813744768
|
|
15:54:05
|
XLON
|
5304
|
129.62
|
495493813744798
|
|
15:54:10
|
XLON
|
3328
|
129.62
|
495493813744803
|
|
15:54:32
|
XLON
|
12541
|
129.6
|
495493813744954
|
|
15:54:32
|
XLON
|
1078
|
129.6
|
495493813744955
|
|
15:55:13
|
XLON
|
1166
|
129.54
|
495493813745198
|
|
15:55:17
|
XLON
|
12313
|
129.54
|
495493813745211
|
|
15:55:54
|
XLON
|
10597
|
129.46
|
495493813745404
|
|
15:55:54
|
XLON
|
3033
|
129.46
|
495493813745405
|
|
15:56:47
|
XLON
|
13630
|
129.46
|
495493813745825
|
|
15:57:24
|
XLON
|
11374
|
129.42
|
495493813745979
|
|
15:57:24
|
XLON
|
2256
|
129.42
|
495493813745980
|
|
15:58:32
|
XLON
|
6360
|
129.32
|
495493813746276
|
|
15:58:32
|
XLON
|
4311
|
129.32
|
495493813746277
|
|
15:58:38
|
XLON
|
2975
|
129.32
|
495493813746322
|
|
15:58:47
|
XLON
|
2500
|
129.32
|
495493813746394
|
|
15:58:47
|
XLON
|
226
|
129.32
|
495493813746395
|
|
15:58:48
|
XLON
|
5244
|
129.32
|
495493813746399
|
|
15:58:48
|
XLON
|
2500
|
129.32
|
495493813746400
|
|
15:58:48
|
XLON
|
5443
|
129.32
|
495493813746401
|
|
15:58:48
|
XLON
|
2301
|
129.32
|
495493813746402
|
|
15:58:48
|
XLON
|
199
|
129.32
|
495493813746403
|
|
15:58:48
|
XLON
|
2500
|
129.32
|
495493813746404
|
|
15:58:50
|
XLON
|
2500
|
129.32
|
495493813746414
|
|
15:58:50
|
XLON
|
1696
|
129.32
|
495493813746415
|
|
15:58:50
|
XLON
|
1030
|
129.32
|
495493813746416
|
|
15:58:50
|
XLON
|
692
|
129.32
|
495493813746417
|
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
POSSSIFWFEESEID