RNS Number : 7621D
Vodafone Group Plc
04 March 2022
4 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:
|
4 March 2022
|
|
Number of ordinary shares of 2020/21 US cents each purchased:
|
5,706,084
|
|
Highest price paid per share (pence):
|
126.68
|
|
Lowest price paid per share (pence):
|
122.04
|
|
Volume weighted average price paid per share (pence):
|
124.00
|
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,900,498,985 of its ordinary shares in treasury and has 26,917,128,883 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 4 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 4 March 2022 is set out below.
Schedule of purchases - aggregate information
|
Trading venue
|
Volume weighted average price (pence per share)
|
Aggregated volume
|
|
XLON
|
124.00
|
5,706,084
|
Schedule of purchases - individual transactions
|
Transaction Time
|
Trading Venue
|
Number of Shares
|
Price Per Share (GBP)
|
Transaction Reference Number
|
|
08:02:57
|
XLON
|
4713
|
126.68
|
497349239508299
|
|
08:03:49
|
XLON
|
11933
|
126.6
|
497349239508710
|
|
08:04:05
|
XLON
|
5512
|
126.6
|
497349239508885
|
|
08:04:10
|
XLON
|
10328
|
126.6
|
497349239508912
|
|
08:04:13
|
XLON
|
4010
|
126.56
|
497349239508944
|
|
08:04:13
|
XLON
|
844
|
126.56
|
497349239508945
|
|
08:05:01
|
XLON
|
11042
|
126.52
|
497349239509142
|
|
08:05:01
|
XLON
|
2500
|
126.52
|
497349239509146
|
|
08:05:01
|
XLON
|
6574
|
126.52
|
497349239509147
|
|
08:05:19
|
XLON
|
13277
|
126.66
|
497349239509274
|
|
08:06:02
|
XLON
|
3046
|
126.48
|
497349239509555
|
|
08:06:02
|
XLON
|
13485
|
126.46
|
497349239509557
|
|
08:06:54
|
XLON
|
10381
|
126.42
|
497349239509796
|
|
08:07:48
|
XLON
|
12425
|
126.44
|
497349239510120
|
|
08:08:28
|
XLON
|
12651
|
126.26
|
497349239510356
|
|
08:09:25
|
XLON
|
12074
|
126.32
|
497349239510646
|
|
08:10:13
|
XLON
|
12175
|
126.22
|
497349239510966
|
|
08:11:17
|
XLON
|
438
|
126.16
|
497349239511478
|
|
08:11:17
|
XLON
|
2712
|
126.18
|
497349239511479
|
|
08:11:18
|
XLON
|
5821
|
126.14
|
497349239511516
|
|
08:11:36
|
XLON
|
4899
|
125.86
|
497349239511659
|
|
08:11:36
|
XLON
|
6377
|
125.86
|
497349239511661
|
|
08:11:36
|
XLON
|
2209
|
125.86
|
497349239511662
|
|
08:12:37
|
XLON
|
13485
|
125.94
|
497349239512534
|
|
08:13:10
|
XLON
|
2500
|
125.6
|
497349239512830
|
|
08:13:10
|
XLON
|
9752
|
125.6
|
497349239512831
|
|
08:14:21
|
XLON
|
13485
|
125.34
|
497349239513430
|
|
08:15:00
|
XLON
|
4500
|
125.76
|
497349239513626
|
|
08:15:00
|
XLON
|
7823
|
125.76
|
497349239513627
|
|
08:16:10
|
XLON
|
2500
|
125.64
|
497349239514120
|
|
08:16:10
|
XLON
|
1046
|
125.64
|
497349239514121
|
|
08:16:16
|
XLON
|
2500
|
125.64
|
497349239514136
|
|
08:16:16
|
XLON
|
2500
|
125.64
|
497349239514137
|
|
08:16:16
|
XLON
|
2485
|
125.64
|
497349239514138
|
|
08:17:07
|
XLON
|
3000
|
125.66
|
497349239514433
|
|
08:17:07
|
XLON
|
2500
|
125.66
|
497349239514434
|
|
08:17:22
|
XLON
|
3876
|
125.78
|
497349239514537
|
|
08:17:36
|
XLON
|
4009
|
125.78
|
497349239514669
|
|
08:17:37
|
XLON
|
13485
|
125.74
|
497349239514678
|
|
08:18:21
|
XLON
|
9511
|
125.76
|
497349239515010
|
|
08:19:25
|
XLON
|
12797
|
125.9
|
497349239515381
|
|
08:20:15
|
XLON
|
9336
|
126.04
|
497349239515733
|
|
08:20:15
|
XLON
|
2858
|
126.04
|
497349239515734
|
|
08:21:04
|
XLON
|
11764
|
125.82
|
497349239516029
|
|
08:21:51
|
XLON
|
1322
|
125.98
|
497349239516410
|
|
08:21:51
|
XLON
|
11661
|
125.98
|
497349239516413
|
|
08:23:19
|
XLON
|
2500
|
126.06
|
497349239516868
|
|
08:23:19
|
XLON
|
2375
|
126.06
|
497349239516869
|
|
08:23:33
|
XLON
|
3724
|
126.02
|
497349239516939
|
|
08:23:33
|
XLON
|
3750
|
126
|
497349239516944
|
|
08:23:33
|
XLON
|
2500
|
126
|
497349239516945
|
|
08:23:33
|
XLON
|
2500
|
126.02
|
497349239516946
|
|
08:23:33
|
XLON
|
2500
|
126.02
|
497349239516947
|
|
08:23:33
|
XLON
|
2235
|
126.02
|
497349239516948
|
|
08:24:27
|
XLON
|
12593
|
126.08
|
497349239517198
|
|
08:25:15
|
XLON
|
10988
|
126.2
|
497349239517414
|
|
08:26:29
|
XLON
|
1084
|
125.98
|
497349239517733
|
|
08:26:29
|
XLON
|
982
|
125.98
|
497349239517734
|
|
08:26:29
|
XLON
|
957
|
125.98
|
497349239517735
|
|
08:26:29
|
XLON
|
4708
|
125.98
|
497349239517738
|
|
08:26:45
|
XLON
|
4571
|
126.06
|
497349239517763
|
|
08:26:45
|
XLON
|
2500
|
126.04
|
497349239517764
|
|
08:26:45
|
XLON
|
2500
|
126.04
|
497349239517765
|
|
08:26:45
|
XLON
|
2500
|
126.06
|
497349239517766
|
|
08:26:45
|
XLON
|
5985
|
126.06
|
497349239517767
|
|
08:27:58
|
XLON
|
2500
|
126
|
497349239518131
|
|
08:27:58
|
XLON
|
2054
|
126.02
|
497349239518132
|
|
08:27:58
|
XLON
|
1627
|
126.02
|
497349239518133
|
|
08:28:49
|
XLON
|
3235
|
126.28
|
497349239518394
|
|
08:28:52
|
XLON
|
2500
|
126.24
|
497349239518421
|
|
08:28:52
|
XLON
|
1585
|
126.24
|
497349239518422
|
|
08:28:57
|
XLON
|
5591
|
126.16
|
497349239518458
|
|
08:29:24
|
XLON
|
2500
|
126.16
|
497349239518595
|
|
08:29:24
|
XLON
|
10985
|
126.18
|
497349239518596
|
|
08:30:32
|
XLON
|
4427
|
125.76
|
497349239518988
|
|
08:30:32
|
XLON
|
9058
|
125.76
|
497349239518989
|
|
08:31:32
|
XLON
|
3648
|
125.9
|
497349239519264
|
|
08:31:33
|
XLON
|
13485
|
125.9
|
497349239519273
|
|
08:32:48
|
XLON
|
11370
|
125.78
|
497349239519666
|
|
08:33:52
|
XLON
|
13485
|
125.88
|
497349239520021
|
|
08:35:15
|
XLON
|
1201
|
125.78
|
497349239520300
|
|
08:35:15
|
XLON
|
2500
|
125.78
|
497349239520301
|
|
08:35:22
|
XLON
|
32
|
125.8
|
497349239520315
|
|
08:35:22
|
XLON
|
2500
|
125.8
|
497349239520316
|
|
08:35:22
|
XLON
|
1572
|
125.8
|
497349239520317
|
|
08:35:29
|
XLON
|
3000
|
125.76
|
497349239520351
|
|
08:35:29
|
XLON
|
1040
|
125.76
|
497349239520352
|
|
08:35:33
|
XLON
|
13394
|
125.76
|
497349239520401
|
|
08:36:38
|
XLON
|
9283
|
125.74
|
497349239520732
|
|
08:37:37
|
XLON
|
12860
|
125.54
|
497349239521091
|
|
08:38:45
|
XLON
|
13485
|
125.26
|
497349239521519
|
|
08:39:56
|
XLON
|
1844
|
125.3
|
497349239522044
|
|
08:39:56
|
XLON
|
11641
|
125.3
|
497349239522045
|
|
08:40:50
|
XLON
|
13485
|
125.04
|
497349239522350
|
|
08:42:04
|
XLON
|
13485
|
124.9
|
497349239522736
|
|
08:43:11
|
XLON
|
2663
|
124.72
|
497349239523195
|
|
08:43:11
|
XLON
|
10822
|
124.72
|
497349239523196
|
|
08:44:54
|
XLON
|
10523
|
125
|
497349239524020
|
|
08:44:55
|
XLON
|
1349
|
124.94
|
497349239524028
|
|
08:44:55
|
XLON
|
1496
|
124.94
|
497349239524029
|
|
08:44:55
|
XLON
|
2500
|
124.94
|
497349239524030
|
|
08:45:25
|
XLON
|
13485
|
125.08
|
497349239524697
|
|
08:46:17
|
XLON
|
8153
|
125.2
|
497349239525259
|
|
08:48:09
|
XLON
|
2500
|
125.24
|
497349239525814
|
|
08:48:09
|
XLON
|
560
|
125.24
|
497349239525815
|
|
08:48:09
|
XLON
|
1103
|
125.24
|
497349239525816
|
|
08:48:09
|
XLON
|
274
|
125.24
|
497349239525817
|
|
08:48:13
|
XLON
|
5539
|
125.2
|
497349239525825
|
|
08:48:29
|
XLON
|
3831
|
125.14
|
497349239525883
|
|
08:48:29
|
XLON
|
13485
|
125.12
|
497349239525885
|
|
08:49:36
|
XLON
|
1731
|
125.08
|
497349239526179
|
|
08:50:02
|
XLON
|
3046
|
125.14
|
497349239526280
|
|
08:50:02
|
XLON
|
396
|
125.14
|
497349239526281
|
|
08:50:02
|
XLON
|
3711
|
125.14
|
497349239526282
|
|
08:50:44
|
XLON
|
13485
|
125.08
|
497349239526455
|
|
08:52:02
|
XLON
|
9500
|
125
|
497349239526778
|
|
08:52:02
|
XLON
|
3985
|
125
|
497349239526779
|
|
08:52:54
|
XLON
|
13485
|
124.98
|
497349239526972
|
|
08:53:31
|
XLON
|
2500
|
124.8
|
497349239527101
|
|
08:53:31
|
XLON
|
1340
|
124.8
|
497349239527102
|
|
08:53:31
|
XLON
|
3477
|
124.8
|
497349239527103
|
|
08:53:31
|
XLON
|
5973
|
124.8
|
497349239527104
|
|
08:55:16
|
XLON
|
8121
|
125.06
|
497349239527514
|
|
08:55:43
|
XLON
|
2996
|
125.06
|
497349239527699
|
|
08:56:00
|
XLON
|
13485
|
125.12
|
497349239527759
|
|
08:57:19
|
XLON
|
2500
|
125.02
|
497349239528091
|
|
08:57:19
|
XLON
|
1334
|
125.02
|
497349239528092
|
|
08:57:19
|
XLON
|
306
|
125.02
|
497349239528093
|
|
08:57:19
|
XLON
|
615
|
125.02
|
497349239528094
|
|
08:57:19
|
XLON
|
613
|
125.02
|
497349239528095
|
|
08:57:43
|
XLON
|
417
|
125.08
|
497349239528149
|
|
08:57:48
|
XLON
|
5458
|
125.08
|
497349239528209
|
|
08:58:05
|
XLON
|
13485
|
125.06
|
497349239528237
|
|
08:59:15
|
XLON
|
13485
|
125.2
|
497349239528529
|
|
09:00:06
|
XLON
|
13485
|
125.28
|
497349239528808
|
|
09:01:32
|
XLON
|
1240
|
125.08
|
497349239529380
|
|
09:01:32
|
XLON
|
2500
|
125.08
|
497349239529381
|
|
09:01:32
|
XLON
|
885
|
125.08
|
497349239529382
|
|
09:01:32
|
XLON
|
1741
|
125.08
|
497349239529383
|
|
09:01:38
|
XLON
|
3400
|
125.04
|
497349239529388
|
|
09:01:38
|
XLON
|
2500
|
125.04
|
497349239529389
|
|
09:01:38
|
XLON
|
1200
|
125.04
|
497349239529390
|
|
09:01:38
|
XLON
|
586
|
125.04
|
497349239529391
|
|
09:02:57
|
XLON
|
9622
|
125.06
|
497349239529612
|
|
09:03:11
|
XLON
|
13485
|
125.02
|
497349239529681
|
|
09:04:32
|
XLON
|
2702
|
124.76
|
497349239530228
|
|
09:04:32
|
XLON
|
13485
|
124.74
|
497349239530232
|
|
09:05:33
|
XLON
|
13270
|
124.6
|
497349239530429
|
|
09:06:46
|
XLON
|
8043
|
124.36
|
497349239530809
|
|
09:06:47
|
XLON
|
3543
|
124.36
|
497349239530815
|
|
09:06:47
|
XLON
|
391
|
124.36
|
497349239530816
|
|
09:07:58
|
XLON
|
12388
|
124.16
|
497349239531316
|
|
09:09:19
|
XLON
|
13432
|
124.04
|
497349239531888
|
|
09:09:27
|
XLON
|
6367
|
124.06
|
497349239532048
|
|
09:10:46
|
XLON
|
6183
|
123.94
|
497349239532691
|
|
09:12:40
|
XLON
|
7214
|
123.8
|
497349239533332
|
|
09:12:40
|
XLON
|
5716
|
123.8
|
497349239533333
|
|
09:14:15
|
XLON
|
11814
|
123.72
|
497349239534129
|
|
09:16:01
|
XLON
|
11981
|
123.68
|
497349239534662
|
|
09:17:40
|
XLON
|
11880
|
123.7
|
497349239535143
|
|
09:19:21
|
XLON
|
3056
|
123.74
|
497349239535687
|
|
09:19:21
|
XLON
|
7330
|
123.74
|
497349239535688
|
|
09:19:21
|
XLON
|
1905
|
123.74
|
497349239535689
|
|
09:20:39
|
XLON
|
11182
|
123.58
|
497349239536260
|
|
09:21:28
|
XLON
|
3451
|
123.5
|
497349239536479
|
|
09:21:28
|
XLON
|
8577
|
123.5
|
497349239536480
|
|
09:23:09
|
XLON
|
13485
|
123.48
|
497349239537081
|
|
09:24:10
|
XLON
|
9500
|
123.28
|
497349239537414
|
|
09:24:10
|
XLON
|
1976
|
123.28
|
497349239537415
|
|
09:25:36
|
XLON
|
2467
|
123.76
|
497349239537886
|
|
09:25:36
|
XLON
|
8848
|
123.76
|
497349239537887
|
|
09:26:54
|
XLON
|
380
|
123.76
|
497349239538667
|
|
09:26:54
|
XLON
|
1024
|
123.76
|
497349239538668
|
|
09:26:54
|
XLON
|
3380
|
123.76
|
497349239538669
|
|
09:27:26
|
XLON
|
2094
|
124.04
|
497349239538901
|
|
09:27:26
|
XLON
|
2729
|
124.04
|
497349239538903
|
|
09:27:26
|
XLON
|
2990
|
124.04
|
497349239538904
|
|
09:28:23
|
XLON
|
11105
|
123.74
|
497349239539297
|
|
09:28:49
|
XLON
|
4901
|
123.6
|
497349239539475
|
|
09:30:03
|
XLON
|
3100
|
123.7
|
497349239540056
|
|
09:30:03
|
XLON
|
1199
|
123.7
|
497349239540057
|
|
09:31:17
|
XLON
|
11766
|
123.66
|
497349239540694
|
|
09:32:25
|
XLON
|
10585
|
123.6
|
497349239541107
|
|
09:33:52
|
XLON
|
11207
|
123.94
|
497349239541635
|
|
09:33:52
|
XLON
|
1059
|
123.94
|
497349239541636
|
|
09:35:15
|
XLON
|
10990
|
123.8
|
497349239541947
|
|
09:36:15
|
XLON
|
11960
|
123.72
|
497349239542268
|
|
09:37:39
|
XLON
|
9974
|
123.78
|
497349239542599
|
|
09:37:39
|
XLON
|
1536
|
123.78
|
497349239542600
|
|
09:38:40
|
XLON
|
3720
|
123.62
|
497349239542921
|
|
09:38:40
|
XLON
|
1478
|
123.62
|
497349239542922
|
|
09:38:40
|
XLON
|
485
|
123.62
|
497349239542923
|
|
09:38:40
|
XLON
|
4897
|
123.62
|
497349239542924
|
|
09:39:55
|
XLON
|
11576
|
123.52
|
497349239543312
|
|
09:41:24
|
XLON
|
1874
|
123.46
|
497349239543918
|
|
09:41:24
|
XLON
|
9230
|
123.46
|
497349239543919
|
|
09:43:16
|
XLON
|
9128
|
123.36
|
497349239544644
|
|
09:43:16
|
XLON
|
4357
|
123.36
|
497349239544645
|
|
09:44:37
|
XLON
|
10486
|
123.1
|
497349239545083
|
|
09:46:01
|
XLON
|
11433
|
123.16
|
497349239545419
|
|
09:48:04
|
XLON
|
4138
|
123.2
|
497349239545873
|
|
09:48:04
|
XLON
|
3400
|
123.2
|
497349239545874
|
|
09:48:09
|
XLON
|
1104
|
123.2
|
497349239545885
|
|
09:48:09
|
XLON
|
195
|
123.2
|
497349239545886
|
|
09:48:09
|
XLON
|
1593
|
123.2
|
497349239545887
|
|
09:48:38
|
XLON
|
2900
|
123.14
|
497349239546001
|
|
09:48:38
|
XLON
|
8985
|
123.14
|
497349239546002
|
|
09:50:01
|
XLON
|
8975
|
123.16
|
497349239546382
|
|
09:50:01
|
XLON
|
2113
|
123.16
|
497349239546383
|
|
09:51:41
|
XLON
|
4455
|
122.8
|
497349239546877
|
|
09:51:41
|
XLON
|
2135
|
122.8
|
497349239546878
|
|
09:51:41
|
XLON
|
5639
|
122.8
|
497349239546879
|
|
09:53:05
|
XLON
|
10656
|
122.68
|
497349239547372
|
|
09:54:50
|
XLON
|
11840
|
122.62
|
497349239548093
|
|
09:56:03
|
XLON
|
11145
|
122.46
|
497349239548589
|
|
09:57:15
|
XLON
|
300
|
122.58
|
497349239549648
|
|
09:57:20
|
XLON
|
1125
|
122.58
|
497349239549681
|
|
09:57:20
|
XLON
|
1200
|
122.58
|
497349239549682
|
|
09:57:20
|
XLON
|
1648
|
122.6
|
497349239549683
|
|
09:57:47
|
XLON
|
11252
|
122.68
|
497349239549953
|
|
09:59:06
|
XLON
|
10694
|
122.82
|
497349239550484
|
|
10:00:03
|
XLON
|
10085
|
122.9
|
497349239550807
|
|
10:00:03
|
XLON
|
1585
|
122.9
|
497349239550808
|
|
10:01:59
|
XLON
|
10968
|
123.16
|
497349239551863
|
|
10:03:15
|
XLON
|
10072
|
123.3
|
497349239552493
|
|
10:03:15
|
XLON
|
871
|
123.3
|
497349239552494
|
|
10:04:56
|
XLON
|
10113
|
123.24
|
497349239553133
|
|
10:05:55
|
XLON
|
1723
|
123.04
|
497349239553447
|
|
10:05:55
|
XLON
|
2500
|
123.04
|
497349239553448
|
|
10:05:55
|
XLON
|
6369
|
123.04
|
497349239553449
|
|
10:07:34
|
XLON
|
178
|
123.34
|
497349239553806
|
|
10:07:34
|
XLON
|
2500
|
123.34
|
497349239553807
|
|
10:07:34
|
XLON
|
549
|
123.34
|
497349239553808
|
|
10:07:34
|
XLON
|
462
|
123.34
|
497349239553809
|
|
10:07:34
|
XLON
|
1058
|
123.34
|
497349239553810
|
|
10:07:52
|
XLON
|
3513
|
123.3
|
497349239553968
|
|
10:08:41
|
XLON
|
950
|
123.48
|
497349239554222
|
|
10:08:41
|
XLON
|
1579
|
123.48
|
497349239554223
|
|
10:08:41
|
XLON
|
2500
|
123.48
|
497349239554224
|
|
10:08:46
|
XLON
|
2186
|
123.52
|
497349239554254
|
|
10:08:46
|
XLON
|
2500
|
123.52
|
497349239554255
|
|
10:08:46
|
XLON
|
596
|
123.52
|
497349239554256
|
|
10:08:46
|
XLON
|
459
|
123.52
|
497349239554257
|
|
10:08:46
|
XLON
|
1163
|
123.52
|
497349239554258
|
|
10:09:23
|
XLON
|
13485
|
123.42
|
497349239554498
|
|
10:09:56
|
XLON
|
5969
|
123.42
|
497349239554611
|
|
10:11:32
|
XLON
|
4065
|
123.4
|
497349239554992
|
|
10:11:32
|
XLON
|
3882
|
123.4
|
497349239554993
|
|
10:12:38
|
XLON
|
11047
|
123.32
|
497349239555250
|
|
10:14:33
|
XLON
|
9683
|
123.34
|
497349239555861
|
|
10:15:31
|
XLON
|
3327
|
123.42
|
497349239556140
|
|
10:16:06
|
XLON
|
5689
|
123.52
|
497349239556309
|
|
10:16:22
|
XLON
|
8568
|
123.56
|
497349239556388
|
|
10:16:55
|
XLON
|
3080
|
123.56
|
497349239556596
|
|
10:16:55
|
XLON
|
800
|
123.56
|
497349239556597
|
|
10:16:55
|
XLON
|
663
|
123.56
|
497349239556598
|
|
10:17:02
|
XLON
|
2500
|
123.56
|
497349239556615
|
|
10:17:02
|
XLON
|
449
|
123.56
|
497349239556616
|
|
10:17:02
|
XLON
|
800
|
123.56
|
497349239556617
|
|
10:17:02
|
XLON
|
3080
|
123.56
|
497349239556618
|
|
10:17:19
|
XLON
|
13243
|
123.38
|
497349239556743
|
|
10:18:28
|
XLON
|
2500
|
123.46
|
497349239557047
|
|
10:18:28
|
XLON
|
1136
|
123.46
|
497349239557048
|
|
10:18:28
|
XLON
|
1616
|
123.46
|
497349239557049
|
|
10:18:33
|
XLON
|
3296
|
123.46
|
497349239557070
|
|
10:18:33
|
XLON
|
1231
|
123.46
|
497349239557071
|
|
10:18:44
|
XLON
|
11077
|
123.44
|
497349239557108
|
|
10:19:38
|
XLON
|
2500
|
123.5
|
497349239557446
|
|
10:19:38
|
XLON
|
1017
|
123.5
|
497349239557447
|
|
10:19:38
|
XLON
|
379
|
123.5
|
497349239557448
|
|
10:19:43
|
XLON
|
2500
|
123.46
|
497349239557491
|
|
10:19:43
|
XLON
|
1578
|
123.46
|
497349239557492
|
|
10:19:43
|
XLON
|
1431
|
123.46
|
497349239557493
|
|
10:20:14
|
XLON
|
1900
|
123.28
|
497349239557726
|
|
10:20:14
|
XLON
|
8689
|
123.28
|
497349239557727
|
|
10:21:49
|
XLON
|
13273
|
123.42
|
497349239558271
|
|
10:22:01
|
XLON
|
4330
|
123.42
|
497349239558329
|
|
10:22:01
|
XLON
|
2931
|
123.42
|
497349239558330
|
|
10:23:17
|
XLON
|
3300
|
123.58
|
497349239558757
|
|
10:23:17
|
XLON
|
5788
|
123.58
|
497349239558758
|
|
10:23:17
|
XLON
|
2500
|
123.58
|
497349239558759
|
|
10:23:17
|
XLON
|
143
|
123.58
|
497349239558760
|
|
10:23:25
|
XLON
|
8881
|
123.46
|
497349239558860
|
|
10:24:31
|
XLON
|
10390
|
123.4
|
497349239559126
|
|
10:25:39
|
XLON
|
10709
|
123.46
|
497349239559442
|
|
10:26:50
|
XLON
|
10879
|
123.5
|
497349239559728
|
|
10:28:02
|
XLON
|
10093
|
123.66
|
497349239559958
|
|
10:29:26
|
XLON
|
6196
|
123.72
|
497349239560479
|
|
10:29:34
|
XLON
|
4132
|
123.72
|
497349239560506
|
|
10:29:34
|
XLON
|
1116
|
123.72
|
497349239560507
|
|
10:30:21
|
XLON
|
9109
|
123.58
|
497349239560896
|
|
10:31:56
|
XLON
|
1768
|
123.38
|
497349239561234
|
|
10:31:56
|
XLON
|
2500
|
123.38
|
497349239561235
|
|
10:32:07
|
XLON
|
2876
|
123.4
|
497349239561297
|
|
10:32:48
|
XLON
|
8622
|
123.3
|
497349239561450
|
|
10:33:09
|
XLON
|
3622
|
123.3
|
497349239561530
|
|
10:34:27
|
XLON
|
8607
|
123.48
|
497349239561833
|
|
10:35:51
|
XLON
|
9436
|
123.56
|
497349239562103
|
|
10:35:51
|
XLON
|
840
|
123.56
|
497349239562104
|
|
10:35:51
|
XLON
|
3500
|
123.58
|
497349239562105
|
|
10:35:51
|
XLON
|
2500
|
123.58
|
497349239562106
|
|
10:35:51
|
XLON
|
1024
|
123.58
|
497349239562107
|
|
10:36:26
|
XLON
|
7096
|
123.52
|
497349239562293
|
|
10:37:22
|
XLON
|
3107
|
123.42
|
497349239562494
|
|
10:37:24
|
XLON
|
6833
|
123.42
|
497349239562501
|
|
10:38:58
|
XLON
|
9841
|
123.28
|
497349239562984
|
|
10:39:40
|
XLON
|
1433
|
123.34
|
497349239563123
|
|
10:39:40
|
XLON
|
660
|
123.34
|
497349239563124
|
|
10:39:40
|
XLON
|
449
|
123.34
|
497349239563125
|
|
10:39:40
|
XLON
|
796
|
123.34
|
497349239563126
|
|
10:40:04
|
XLON
|
11817
|
123.22
|
497349239563331
|
|
10:41:09
|
XLON
|
7612
|
123.08
|
497349239563586
|
|
10:42:16
|
XLON
|
10013
|
123.06
|
497349239563940
|
|
10:43:26
|
XLON
|
10657
|
122.84
|
497349239564207
|
|
10:44:47
|
XLON
|
3575
|
122.78
|
497349239564818
|
|
10:44:47
|
XLON
|
8739
|
122.78
|
497349239564819
|
|
10:45:42
|
XLON
|
10203
|
122.8
|
497349239565170
|
|
10:47:31
|
XLON
|
2500
|
123
|
497349239565528
|
|
10:47:31
|
XLON
|
969
|
123
|
497349239565529
|
|
10:47:35
|
XLON
|
4295
|
122.96
|
497349239565553
|
|
10:47:49
|
XLON
|
12153
|
122.96
|
497349239565606
|
|
10:47:49
|
XLON
|
1332
|
122.96
|
497349239565607
|
|
10:49:08
|
XLON
|
1379
|
122.9
|
497349239565900
|
|
10:49:08
|
XLON
|
7289
|
122.9
|
497349239565901
|
|
10:49:08
|
XLON
|
2745
|
122.9
|
497349239565902
|
|
10:49:49
|
XLON
|
11032
|
122.84
|
497349239566103
|
|
10:50:50
|
XLON
|
11031
|
122.9
|
497349239566362
|
|
10:52:45
|
XLON
|
7546
|
122.9
|
497349239566788
|
|
10:53:13
|
XLON
|
8531
|
122.98
|
497349239566970
|
|
10:53:13
|
XLON
|
4954
|
122.98
|
497349239566971
|
|
10:54:14
|
XLON
|
9513
|
122.84
|
497349239567305
|
|
10:54:14
|
XLON
|
2314
|
122.84
|
497349239567306
|
|
10:56:05
|
XLON
|
7116
|
122.7
|
497349239567808
|
|
10:56:05
|
XLON
|
145
|
122.7
|
497349239567809
|
|
10:56:10
|
XLON
|
968
|
122.7
|
497349239567832
|
|
10:56:10
|
XLON
|
1920
|
122.7
|
497349239567833
|
|
10:57:02
|
XLON
|
12788
|
122.62
|
497349239567968
|
|
10:59:01
|
XLON
|
10164
|
122.7
|
497349239568472
|
|
11:00:24
|
XLON
|
11486
|
122.66
|
497349239568775
|
|
11:01:54
|
XLON
|
7736
|
122.68
|
497349239569091
|
|
11:01:54
|
XLON
|
1975
|
122.68
|
497349239569092
|
|
11:03:16
|
XLON
|
4837
|
122.76
|
497349239569368
|
|
11:03:16
|
XLON
|
869
|
122.76
|
497349239569369
|
|
11:03:16
|
XLON
|
4863
|
122.76
|
497349239569370
|
|
11:04:18
|
XLON
|
11442
|
122.7
|
497349239569865
|
|
11:05:29
|
XLON
|
5273
|
122.78
|
497349239570221
|
|
11:05:29
|
XLON
|
6018
|
122.78
|
497349239570222
|
|
11:06:45
|
XLON
|
10630
|
122.92
|
497349239570508
|
|
11:07:28
|
XLON
|
658
|
123
|
497349239570777
|
|
11:07:28
|
XLON
|
7746
|
123
|
497349239570778
|
|
11:07:28
|
XLON
|
2468
|
123
|
497349239570779
|
|
11:08:34
|
XLON
|
11951
|
123.14
|
497349239571123
|
|
11:09:54
|
XLON
|
1787
|
123.02
|
497349239571423
|
|
11:09:54
|
XLON
|
1221
|
123.02
|
497349239571424
|
|
11:09:54
|
XLON
|
150
|
123.02
|
497349239571425
|
|
11:10:00
|
XLON
|
3265
|
123
|
497349239571430
|
|
11:10:00
|
XLON
|
2385
|
123
|
497349239571437
|
|
11:11:48
|
XLON
|
4146
|
122.84
|
497349239571712
|
|
11:11:48
|
XLON
|
4401
|
122.84
|
497349239571715
|
|
11:12:21
|
XLON
|
3080
|
122.96
|
497349239571891
|
|
11:12:21
|
XLON
|
154
|
122.96
|
497349239571892
|
|
11:12:33
|
XLON
|
7664
|
122.92
|
497349239571917
|
|
11:13:19
|
XLON
|
11311
|
122.8
|
497349239572037
|
|
11:13:19
|
XLON
|
2174
|
122.8
|
497349239572038
|
|
11:14:42
|
XLON
|
3214
|
122.76
|
497349239572333
|
|
11:14:42
|
XLON
|
9500
|
122.76
|
497349239572334
|
|
11:14:42
|
XLON
|
144
|
122.76
|
497349239572335
|
|
11:15:43
|
XLON
|
10010
|
122.5
|
497349239572554
|
|
11:17:34
|
XLON
|
8329
|
122.44
|
497349239572820
|
|
11:17:34
|
XLON
|
3277
|
122.44
|
497349239572821
|
|
11:19:37
|
XLON
|
10805
|
122.48
|
497349239573217
|
|
11:21:21
|
XLON
|
10355
|
122.58
|
497349239573526
|
|
11:21:21
|
XLON
|
418
|
122.58
|
497349239573527
|
|
11:23:03
|
XLON
|
9536
|
122.68
|
497349239574023
|
|
11:24:31
|
XLON
|
11922
|
122.78
|
497349239574469
|
|
11:26:36
|
XLON
|
7249
|
122.86
|
497349239575009
|
|
11:27:46
|
XLON
|
1790
|
122.84
|
497349239575278
|
|
11:27:46
|
XLON
|
9082
|
122.84
|
497349239575279
|
|
11:29:01
|
XLON
|
940
|
122.94
|
497349239575596
|
|
11:29:01
|
XLON
|
2500
|
122.94
|
497349239575597
|
|
11:29:01
|
XLON
|
678
|
122.94
|
497349239575598
|
|
11:29:01
|
XLON
|
10873
|
122.92
|
497349239575599
|
|
11:30:44
|
XLON
|
910
|
123.02
|
497349239575898
|
|
11:30:44
|
XLON
|
2500
|
123.02
|
497349239575899
|
|
11:30:51
|
XLON
|
3483
|
123
|
497349239575912
|
|
11:30:51
|
XLON
|
13485
|
123
|
497349239575913
|
|
11:32:18
|
XLON
|
1000
|
122.82
|
497349239576218
|
|
11:32:18
|
XLON
|
10703
|
122.82
|
497349239576219
|
|
11:33:49
|
XLON
|
3737
|
122.82
|
497349239576496
|
|
11:33:49
|
XLON
|
7717
|
122.82
|
497349239576497
|
|
11:34:55
|
XLON
|
1807
|
122.88
|
497349239576705
|
|
11:34:55
|
XLON
|
8322
|
122.88
|
497349239576706
|
|
11:36:16
|
XLON
|
2500
|
122.78
|
497349239577028
|
|
11:36:16
|
XLON
|
7056
|
122.78
|
497349239577029
|
|
11:36:27
|
XLON
|
4656
|
122.72
|
497349239577049
|
|
11:36:27
|
XLON
|
6818
|
122.72
|
497349239577050
|
|
11:38:07
|
XLON
|
3424
|
122.78
|
497349239577242
|
|
11:38:07
|
XLON
|
1893
|
122.78
|
497349239577243
|
|
11:39:01
|
XLON
|
9150
|
122.76
|
497349239577415
|
|
11:39:01
|
XLON
|
2462
|
122.76
|
497349239577417
|
|
11:40:54
|
XLON
|
3200
|
122.9
|
497349239577889
|
|
11:40:54
|
XLON
|
2500
|
122.9
|
497349239577890
|
|
11:40:54
|
XLON
|
1881
|
122.92
|
497349239577891
|
|
11:41:01
|
XLON
|
800
|
122.92
|
497349239577916
|
|
11:41:01
|
XLON
|
1000
|
122.92
|
497349239577917
|
|
11:41:01
|
XLON
|
127
|
122.92
|
497349239577918
|
|
11:42:15
|
XLON
|
12327
|
123.02
|
497349239578182
|
|
11:42:15
|
XLON
|
1158
|
123.02
|
497349239578183
|
|
11:43:29
|
XLON
|
11001
|
122.9
|
497349239578363
|
|
11:45:03
|
XLON
|
6479
|
122.82
|
497349239578673
|
|
11:45:03
|
XLON
|
5162
|
122.82
|
497349239578674
|
|
11:46:31
|
XLON
|
2500
|
122.82
|
497349239578920
|
|
11:46:31
|
XLON
|
1061
|
122.82
|
497349239578921
|
|
11:46:31
|
XLON
|
3296
|
122.82
|
497349239578922
|
|
11:46:36
|
XLON
|
3296
|
122.82
|
497349239578923
|
|
11:46:36
|
XLON
|
1114
|
122.82
|
497349239578924
|
|
11:48:23
|
XLON
|
5997
|
122.9
|
497349239579194
|
|
11:48:23
|
XLON
|
2729
|
122.9
|
497349239579195
|
|
11:49:06
|
XLON
|
2500
|
122.86
|
497349239579324
|
|
11:49:06
|
XLON
|
11832
|
122.86
|
497349239579325
|
|
11:49:06
|
XLON
|
1275
|
122.86
|
497349239579326
|
|
11:50:09
|
XLON
|
11615
|
122.86
|
497349239579507
|
|
11:51:43
|
XLON
|
10419
|
122.72
|
497349239579809
|
|
11:52:50
|
XLON
|
11953
|
122.72
|
497349239580037
|
|
11:55:03
|
XLON
|
3203
|
122.74
|
497349239580484
|
|
11:55:08
|
XLON
|
2623
|
122.74
|
497349239580496
|
|
11:55:08
|
XLON
|
3203
|
122.74
|
497349239580497
|
|
11:55:08
|
XLON
|
2500
|
122.74
|
497349239580498
|
|
11:56:18
|
XLON
|
7803
|
122.66
|
497349239580801
|
|
11:57:18
|
XLON
|
2072
|
122.72
|
497349239580962
|
|
11:57:25
|
XLON
|
11413
|
122.72
|
497349239580978
|
|
11:58:45
|
XLON
|
7381
|
122.58
|
497349239581304
|
|
11:58:45
|
XLON
|
2475
|
122.58
|
497349239581305
|
|
11:58:45
|
XLON
|
2631
|
122.58
|
497349239581306
|
|
12:00:12
|
XLON
|
7327
|
122.7
|
497349239581648
|
|
12:00:12
|
XLON
|
4762
|
122.7
|
497349239581649
|
|
12:01:35
|
XLON
|
1069
|
122.66
|
497349239581915
|
|
12:01:35
|
XLON
|
8414
|
122.66
|
497349239581916
|
|
12:01:35
|
XLON
|
2420
|
122.66
|
497349239581917
|
|
12:03:34
|
XLON
|
10809
|
122.68
|
497349239582305
|
|
12:05:03
|
XLON
|
2932
|
122.72
|
497349239582751
|
|
12:05:03
|
XLON
|
9249
|
122.72
|
497349239582752
|
|
12:06:37
|
XLON
|
10257
|
122.46
|
497349239583052
|
|
12:08:06
|
XLON
|
11575
|
122.3
|
497349239583318
|
|
12:10:27
|
XLON
|
12508
|
122.2
|
497349239583799
|
|
12:11:48
|
XLON
|
9625
|
122.14
|
497349239584044
|
|
12:11:48
|
XLON
|
1794
|
122.14
|
497349239584045
|
|
12:12:39
|
XLON
|
10649
|
122.06
|
497349239584245
|
|
12:14:58
|
XLON
|
386
|
122.18
|
497349239584710
|
|
12:14:58
|
XLON
|
2199
|
122.18
|
497349239584711
|
|
12:15:25
|
XLON
|
2500
|
122.2
|
497349239584792
|
|
12:15:25
|
XLON
|
3127
|
122.2
|
497349239584793
|
|
12:15:25
|
XLON
|
6830
|
122.2
|
497349239584789
|
|
12:16:20
|
XLON
|
5135
|
122.42
|
497349239585016
|
|
12:17:27
|
XLON
|
13485
|
122.36
|
497349239585178
|
|
12:19:57
|
XLON
|
13485
|
122.3
|
497349239585563
|
|
12:21:13
|
XLON
|
4171
|
122.34
|
497349239585683
|
|
12:21:13
|
XLON
|
7088
|
122.34
|
497349239585684
|
|
12:22:56
|
XLON
|
11592
|
122.2
|
497349239585933
|
|
12:24:48
|
XLON
|
1748
|
122.14
|
497349239586183
|
|
12:24:48
|
XLON
|
8790
|
122.14
|
497349239586184
|
|
12:24:48
|
XLON
|
784
|
122.14
|
497349239586185
|
|
12:26:24
|
XLON
|
3098
|
122.04
|
497349239586553
|
|
12:26:24
|
XLON
|
2138
|
122.04
|
497349239586554
|
|
12:26:53
|
XLON
|
2758
|
122.08
|
497349239586655
|
|
12:26:53
|
XLON
|
2500
|
122.06
|
497349239586662
|
|
12:26:53
|
XLON
|
3100
|
122.08
|
497349239586663
|
|
12:26:53
|
XLON
|
2500
|
122.08
|
497349239586664
|
|
12:26:53
|
XLON
|
3357
|
122.08
|
497349239586665
|
|
12:26:53
|
XLON
|
1200
|
122.08
|
497349239586666
|
|
12:26:53
|
XLON
|
828
|
122.08
|
497349239586667
|
|
12:27:04
|
XLON
|
1805
|
122.06
|
497349239586725
|
|
12:27:04
|
XLON
|
1980
|
122.06
|
497349239586726
|
|
12:28:24
|
XLON
|
8553
|
122.06
|
497349239587034
|
|
12:30:57
|
XLON
|
3188
|
122.12
|
497349239587512
|
|
12:30:57
|
XLON
|
10297
|
122.12
|
497349239587513
|
|
12:30:57
|
XLON
|
3100
|
122.12
|
497349239587515
|
|
12:31:29
|
XLON
|
3100
|
122.14
|
497349239587618
|
|
12:31:29
|
XLON
|
2002
|
122.14
|
497349239587619
|
|
12:31:29
|
XLON
|
2363
|
122.14
|
497349239587620
|
|
12:33:23
|
XLON
|
7557
|
122.28
|
497349239588074
|
|
12:34:25
|
XLON
|
13485
|
122.2
|
497349239588213
|
|
12:37:14
|
XLON
|
9580
|
122.54
|
497349239588912
|
|
12:37:58
|
XLON
|
13485
|
122.46
|
497349239589019
|
|
12:39:47
|
XLON
|
12216
|
122.44
|
497349239589242
|
|
12:42:24
|
XLON
|
8748
|
122.58
|
497349239589711
|
|
12:43:43
|
XLON
|
3151
|
122.64
|
497349239589872
|
|
12:44:08
|
XLON
|
3296
|
122.6
|
497349239589944
|
|
12:44:08
|
XLON
|
3077
|
122.6
|
497349239589945
|
|
12:44:08
|
XLON
|
2070
|
122.62
|
497349239589946
|
|
12:45:57
|
XLON
|
3388
|
122.78
|
497349239590362
|
|
12:45:57
|
XLON
|
502
|
122.78
|
497349239590363
|
|
12:45:57
|
XLON
|
426
|
122.78
|
497349239590364
|
|
12:46:42
|
XLON
|
2571
|
122.94
|
497349239590500
|
|
12:46:42
|
XLON
|
4527
|
122.94
|
497349239590501
|
|
12:48:30
|
XLON
|
11505
|
123.08
|
497349239590776
|
|
12:49:54
|
XLON
|
13485
|
123.18
|
497349239591031
|
|
12:51:09
|
XLON
|
12236
|
123.02
|
497349239591299
|
|
12:52:23
|
XLON
|
11575
|
122.98
|
497349239591566
|
|
12:55:05
|
XLON
|
12708
|
122.96
|
497349239592081
|
|
12:57:42
|
XLON
|
3100
|
123
|
497349239592569
|
|
12:57:42
|
XLON
|
2500
|
123
|
497349239592570
|
|
12:57:42
|
XLON
|
1200
|
123
|
497349239592571
|
|
12:57:42
|
XLON
|
742
|
123
|
497349239592572
|
|
12:59:01
|
XLON
|
13485
|
122.98
|
497349239592772
|
|
13:00:37
|
XLON
|
9372
|
122.98
|
497349239593186
|
|
13:00:37
|
XLON
|
3897
|
122.98
|
497349239593187
|
|
13:02:30
|
XLON
|
11344
|
122.84
|
497349239593487
|
|
13:03:47
|
XLON
|
3635
|
122.74
|
497349239593712
|
|
13:03:47
|
XLON
|
7230
|
122.74
|
497349239593713
|
|
13:05:30
|
XLON
|
11426
|
122.72
|
497349239593973
|
|
13:06:58
|
XLON
|
12838
|
122.76
|
497349239594169
|
|
13:08:45
|
XLON
|
10540
|
122.62
|
497349239594622
|
|
13:10:42
|
XLON
|
8270
|
122.64
|
497349239595032
|
|
13:12:05
|
XLON
|
3100
|
122.82
|
497349239595213
|
|
13:12:05
|
XLON
|
2500
|
122.82
|
497349239595214
|
|
13:12:05
|
XLON
|
3147
|
122.82
|
497349239595215
|
|
13:12:40
|
XLON
|
2812
|
122.82
|
497349239595248
|
|
13:13:07
|
XLON
|
3488
|
122.86
|
497349239595300
|
|
13:13:07
|
XLON
|
2975
|
122.86
|
497349239595302
|
|
13:13:07
|
XLON
|
4762
|
122.86
|
497349239595303
|
|
13:13:07
|
XLON
|
5748
|
122.86
|
497349239595304
|
|
13:15:18
|
XLON
|
3100
|
122.96
|
497349239595729
|
|
13:15:18
|
XLON
|
1205
|
122.96
|
497349239595730
|
|
13:15:18
|
XLON
|
1746
|
122.96
|
497349239595731
|
|
13:15:58
|
XLON
|
3200
|
122.94
|
497349239595835
|
|
13:15:58
|
XLON
|
1641
|
122.94
|
497349239595836
|
|
13:16:08
|
XLON
|
9063
|
122.94
|
497349239595868
|
|
13:16:08
|
XLON
|
4422
|
122.94
|
497349239595869
|
|
13:18:05
|
XLON
|
3884
|
123
|
497349239596224
|
|
13:18:05
|
XLON
|
2500
|
123
|
497349239596225
|
|
13:18:05
|
XLON
|
3649
|
123
|
497349239596226
|
|
13:18:05
|
XLON
|
930
|
123
|
497349239596227
|
|
13:19:01
|
XLON
|
13485
|
123.14
|
497349239596411
|
|
13:20:24
|
XLON
|
749
|
123.3
|
497349239596707
|
|
13:20:24
|
XLON
|
7114
|
123.3
|
497349239596708
|
|
13:21:21
|
XLON
|
623
|
123.24
|
497349239596827
|
|
13:21:21
|
XLON
|
12862
|
123.24
|
497349239596828
|
|
13:21:21
|
XLON
|
1022
|
123.24
|
497349239596859
|
|
13:21:21
|
XLON
|
1880
|
123.24
|
497349239596860
|
|
13:21:21
|
XLON
|
921
|
123.24
|
497349239596861
|
|
13:24:02
|
XLON
|
3578
|
123.36
|
497349239597370
|
|
13:24:02
|
XLON
|
1768
|
123.36
|
497349239597371
|
|
13:24:02
|
XLON
|
1200
|
123.36
|
497349239597372
|
|
13:24:02
|
XLON
|
629
|
123.36
|
497349239597373
|
|
13:24:02
|
XLON
|
3280
|
123.36
|
497349239597368
|
|
13:24:02
|
XLON
|
3583
|
123.36
|
497349239597369
|
|
13:24:48
|
XLON
|
231
|
123.32
|
497349239597511
|
|
13:24:48
|
XLON
|
7475
|
123.32
|
497349239597512
|
|
13:27:02
|
XLON
|
9334
|
123.36
|
497349239597901
|
|
13:28:13
|
XLON
|
13485
|
123.54
|
497349239598216
|
|
13:29:31
|
XLON
|
1085
|
123.54
|
497349239598425
|
|
13:29:35
|
XLON
|
12400
|
123.54
|
497349239598435
|
|
13:30:25
|
XLON
|
9819
|
123.76
|
497349239598867
|
|
13:31:22
|
XLON
|
700
|
123.66
|
497349239599222
|
|
13:31:22
|
XLON
|
12785
|
123.66
|
497349239599223
|
|
13:32:14
|
XLON
|
9500
|
123.62
|
497349239599482
|
|
13:32:14
|
XLON
|
724
|
123.62
|
497349239599483
|
|
13:32:38
|
XLON
|
13485
|
123.54
|
497349239599536
|
|
13:32:42
|
XLON
|
3873
|
123.5
|
497349239599580
|
|
13:33:15
|
XLON
|
10578
|
123.44
|
497349239599734
|
|
13:34:21
|
XLON
|
8476
|
123.56
|
497349239599919
|
|
13:34:50
|
XLON
|
12380
|
123.52
|
497349239600008
|
|
13:34:50
|
XLON
|
1105
|
123.52
|
497349239600009
|
|
13:35:43
|
XLON
|
13485
|
123.46
|
497349239600167
|
|
13:36:55
|
XLON
|
9095
|
123.58
|
497349239600510
|
|
13:37:17
|
XLON
|
3581
|
123.62
|
497349239600590
|
|
13:37:21
|
XLON
|
13485
|
123.6
|
497349239600593
|
|
13:38:07
|
XLON
|
10351
|
123.52
|
497349239600730
|
|
13:39:01
|
XLON
|
12224
|
123.44
|
497349239600917
|
|
13:39:01
|
XLON
|
366
|
123.44
|
497349239600918
|
|
13:39:43
|
XLON
|
11933
|
123.48
|
497349239601051
|
|
13:40:43
|
XLON
|
3649
|
123.3
|
497349239601340
|
|
13:40:43
|
XLON
|
2500
|
123.32
|
497349239601341
|
|
13:40:43
|
XLON
|
3649
|
123.32
|
497349239601342
|
|
13:40:43
|
XLON
|
1021
|
123.32
|
497349239601343
|
|
13:40:43
|
XLON
|
1108
|
123.32
|
497349239601344
|
|
13:42:02
|
XLON
|
11589
|
123.12
|
497349239601743
|
|
13:43:46
|
XLON
|
1000
|
123.18
|
497349239602207
|
|
13:43:47
|
XLON
|
1000
|
123.18
|
497349239602208
|
|
13:43:48
|
XLON
|
1000
|
123.18
|
497349239602209
|
|
13:43:49
|
XLON
|
1000
|
123.18
|
497349239602216
|
|
13:43:53
|
XLON
|
5243
|
123.18
|
497349239602221
|
|
13:44:32
|
XLON
|
3260
|
123.3
|
497349239602337
|
|
13:44:38
|
XLON
|
13485
|
123.28
|
497349239602344
|
|
13:45:58
|
XLON
|
10348
|
123.28
|
497349239602716
|
|
13:47:02
|
XLON
|
2620
|
123.3
|
497349239602901
|
|
13:47:02
|
XLON
|
9578
|
123.3
|
497349239602902
|
|
13:48:26
|
XLON
|
12568
|
123.28
|
497349239603240
|
|
13:49:40
|
XLON
|
12365
|
123.34
|
497349239603448
|
|
13:50:50
|
XLON
|
12061
|
123.34
|
497349239603728
|
|
13:52:10
|
XLON
|
2500
|
123.24
|
497349239603995
|
|
13:52:10
|
XLON
|
2245
|
123.24
|
497349239603996
|
|
13:52:17
|
XLON
|
3503
|
123.22
|
497349239604024
|
|
13:53:27
|
XLON
|
12122
|
123.32
|
497349239604278
|
|
13:53:51
|
XLON
|
1806
|
123.38
|
497349239604380
|
|
13:54:42
|
XLON
|
2414
|
123.48
|
497349239604568
|
|
13:55:01
|
XLON
|
13485
|
123.62
|
497349239604751
|
|
13:55:01
|
XLON
|
11900
|
123.62
|
497349239604673
|
|
13:55:01
|
XLON
|
1104
|
123.62
|
497349239604680
|
|
13:56:06
|
XLON
|
479
|
123.68
|
497349239604955
|
|
13:56:11
|
XLON
|
8101
|
123.7
|
497349239604968
|
|
13:58:33
|
XLON
|
9170
|
123.86
|
497349239605442
|
|
14:00:00
|
XLON
|
13485
|
123.88
|
497349239605770
|
|
14:00:03
|
XLON
|
1700
|
123.88
|
497349239605773
|
|
14:00:03
|
XLON
|
8769
|
123.88
|
497349239605774
|
|
14:00:03
|
XLON
|
1753
|
123.88
|
497349239605775
|
|
14:01:10
|
XLON
|
12182
|
123.92
|
497349239606029
|
|
14:02:09
|
XLON
|
1686
|
123.98
|
497349239606297
|
|
14:02:35
|
XLON
|
1735
|
124.04
|
497349239606371
|
|
14:02:35
|
XLON
|
1415
|
124.04
|
497349239606372
|
|
14:02:55
|
XLON
|
5622
|
124.08
|
497349239606457
|
|
14:03:01
|
XLON
|
10874
|
124.02
|
497349239606526
|
|
14:03:01
|
XLON
|
1603
|
124.02
|
497349239606527
|
|
14:04:13
|
XLON
|
12241
|
124.02
|
497349239606736
|
|
14:05:09
|
XLON
|
11973
|
123.98
|
497349239606899
|
|
14:06:33
|
XLON
|
761
|
124.02
|
497349239607196
|
|
14:06:33
|
XLON
|
11664
|
124.02
|
497349239607197
|
|
14:07:20
|
XLON
|
11771
|
124.14
|
497349239607398
|
|
14:08:37
|
XLON
|
12337
|
124.08
|
497349239607644
|
|
14:09:42
|
XLON
|
12798
|
124.14
|
497349239607809
|
|
14:09:42
|
XLON
|
394
|
124.14
|
497349239607810
|
|
14:11:41
|
XLON
|
388
|
124.3
|
497349239608205
|
|
14:11:41
|
XLON
|
112
|
124.3
|
497349239608206
|
|
14:11:41
|
XLON
|
756
|
124.32
|
497349239608207
|
|
14:11:41
|
XLON
|
2127
|
124.32
|
497349239608208
|
|
14:11:46
|
XLON
|
6874
|
124.28
|
497349239608292
|
|
14:12:16
|
XLON
|
37
|
124.26
|
497349239608372
|
|
14:12:27
|
XLON
|
4158
|
124.28
|
497349239608400
|
|
14:12:32
|
XLON
|
9300
|
124.28
|
497349239608413
|
|
14:14:08
|
XLON
|
13242
|
124.32
|
497349239608861
|
|
14:15:02
|
XLON
|
11708
|
124.26
|
497349239609076
|
|
14:16:21
|
XLON
|
9227
|
124.38
|
497349239609637
|
|
14:16:21
|
XLON
|
3027
|
124.38
|
497349239609638
|
|
14:18:03
|
XLON
|
1855
|
124.26
|
497349239609975
|
|
14:18:03
|
XLON
|
2500
|
124.26
|
497349239609976
|
|
14:18:08
|
XLON
|
1793
|
124.28
|
497349239609980
|
|
14:18:08
|
XLON
|
3261
|
124.28
|
497349239609981
|
|
14:18:08
|
XLON
|
316
|
124.28
|
497349239609982
|
|
14:18:08
|
XLON
|
710
|
124.28
|
497349239609983
|
|
14:18:08
|
XLON
|
447
|
124.28
|
497349239609984
|
|
14:19:21
|
XLON
|
896
|
124.4
|
497349239610339
|
|
14:19:21
|
XLON
|
3101
|
124.4
|
497349239610340
|
|
14:19:35
|
XLON
|
4914
|
124.4
|
497349239610361
|
|
14:19:35
|
XLON
|
3265
|
124.4
|
497349239610362
|
|
14:20:09
|
XLON
|
12254
|
124.4
|
497349239610475
|
|
14:21:24
|
XLON
|
11606
|
124.26
|
497349239610803
|
|
14:23:00
|
XLON
|
10403
|
124.52
|
497349239611368
|
|
14:23:48
|
XLON
|
3022
|
124.52
|
497349239611717
|
|
14:23:49
|
XLON
|
6986
|
124.48
|
497349239611724
|
|
14:23:51
|
XLON
|
3191
|
124.48
|
497349239611729
|
|
14:23:51
|
XLON
|
2812
|
124.48
|
497349239611730
|
|
14:24:50
|
XLON
|
9452
|
124.5
|
497349239611959
|
|
14:25:39
|
XLON
|
13485
|
124.54
|
497349239612221
|
|
14:26:34
|
XLON
|
12232
|
124.76
|
497349239612570
|
|
14:27:28
|
XLON
|
1651
|
124.98
|
497349239612943
|
|
14:27:28
|
XLON
|
11078
|
124.98
|
497349239612944
|
|
14:28:02
|
XLON
|
9688
|
124.98
|
497349239613287
|
|
14:28:52
|
XLON
|
8892
|
124.74
|
497349239613517
|
|
14:28:52
|
XLON
|
2839
|
124.74
|
497349239613520
|
|
14:29:11
|
XLON
|
2500
|
124.84
|
497349239613651
|
|
14:29:11
|
XLON
|
426
|
124.84
|
497349239613652
|
|
14:29:47
|
XLON
|
9768
|
124.78
|
497349239613888
|
|
14:30:11
|
XLON
|
5278
|
124.66
|
497349239614614
|
|
14:30:14
|
XLON
|
8327
|
124.66
|
497349239614708
|
|
14:30:29
|
XLON
|
1400
|
124.4
|
497349239615138
|
|
14:30:29
|
XLON
|
2800
|
124.4
|
497349239615139
|
|
14:30:30
|
XLON
|
285
|
124.4
|
497349239615160
|
|
14:30:30
|
XLON
|
5767
|
124.4
|
497349239615161
|
|
14:30:51
|
XLON
|
90
|
124.38
|
497349239615388
|
|
14:30:51
|
XLON
|
2700
|
124.38
|
497349239615389
|
|
14:30:51
|
XLON
|
1400
|
124.38
|
497349239615390
|
|
14:30:51
|
XLON
|
2208
|
124.38
|
497349239615391
|
|
14:30:51
|
XLON
|
6487
|
124.38
|
497349239615392
|
|
14:31:14
|
XLON
|
1603
|
124.32
|
497349239615564
|
|
14:31:14
|
XLON
|
10368
|
124.32
|
497349239615566
|
|
14:31:39
|
XLON
|
11663
|
124.32
|
497349239615712
|
|
14:31:39
|
XLON
|
2500
|
124.3
|
497349239615714
|
|
14:32:06
|
XLON
|
9110
|
124.36
|
497349239615968
|
|
14:32:10
|
XLON
|
11861
|
124.36
|
497349239615981
|
|
14:32:24
|
XLON
|
9500
|
124.36
|
497349239616104
|
|
14:32:24
|
XLON
|
2956
|
124.36
|
497349239616105
|
|
14:32:38
|
XLON
|
2500
|
124.36
|
497349239616212
|
|
14:32:52
|
XLON
|
7054
|
124.54
|
497349239616356
|
|
14:32:52
|
XLON
|
2191
|
124.54
|
497349239616357
|
|
14:32:52
|
XLON
|
702
|
124.54
|
497349239616358
|
|
14:33:09
|
XLON
|
6754
|
124.56
|
497349239616587
|
|
14:33:09
|
XLON
|
300
|
124.56
|
497349239616588
|
|
14:33:09
|
XLON
|
3138
|
124.56
|
497349239616589
|
|
14:33:09
|
XLON
|
1475
|
124.56
|
497349239616590
|
|
14:33:27
|
XLON
|
583
|
124.74
|
497349239616821
|
|
14:33:31
|
XLON
|
11434
|
124.76
|
497349239616849
|
|
14:33:52
|
XLON
|
12435
|
124.8
|
497349239617020
|
|
14:34:02
|
XLON
|
1894
|
124.88
|
497349239617352
|
|
14:34:02
|
XLON
|
11591
|
124.88
|
497349239617353
|
|
14:34:19
|
XLON
|
1719
|
124.92
|
497349239617468
|
|
14:34:19
|
XLON
|
10845
|
124.92
|
497349239617469
|
|
14:34:35
|
XLON
|
1942
|
125.08
|
497349239617685
|
|
14:34:35
|
XLON
|
10433
|
125.08
|
497349239617686
|
|
14:35:02
|
XLON
|
8964
|
125.1
|
497349239618048
|
|
14:35:02
|
XLON
|
987
|
125.1
|
497349239618049
|
|
14:35:21
|
XLON
|
7242
|
125.26
|
497349239618331
|
|
14:35:21
|
XLON
|
1554
|
125.26
|
497349239618332
|
|
14:35:22
|
XLON
|
700
|
125.24
|
497349239618349
|
|
14:35:22
|
XLON
|
2268
|
125.24
|
497349239618350
|
|
14:35:34
|
XLON
|
3100
|
125.12
|
497349239618470
|
|
14:35:46
|
XLON
|
9244
|
125.1
|
497349239618549
|
|
14:36:04
|
XLON
|
9500
|
125.12
|
497349239618698
|
|
14:36:04
|
XLON
|
2256
|
125.12
|
497349239618699
|
|
14:36:16
|
XLON
|
13485
|
125.14
|
497349239618781
|
|
14:36:38
|
XLON
|
13119
|
124.96
|
497349239618940
|
|
14:36:57
|
XLON
|
11462
|
124.8
|
497349239619157
|
|
14:37:15
|
XLON
|
2500
|
124.78
|
497349239619296
|
|
14:37:15
|
XLON
|
721
|
124.78
|
497349239619297
|
|
14:37:15
|
XLON
|
7400
|
124.78
|
497349239619298
|
|
14:37:26
|
XLON
|
2500
|
124.74
|
497349239619369
|
|
14:37:26
|
XLON
|
299
|
124.74
|
497349239619370
|
|
14:37:37
|
XLON
|
11167
|
124.64
|
497349239619414
|
|
14:38:15
|
XLON
|
31
|
124.78
|
497349239619731
|
|
14:38:23
|
XLON
|
13485
|
124.74
|
497349239619787
|
|
14:38:33
|
XLON
|
1709
|
124.8
|
497349239619883
|
|
14:38:33
|
XLON
|
1161
|
124.8
|
497349239619884
|
|
14:38:37
|
XLON
|
13485
|
124.8
|
497349239619934
|
|
14:38:46
|
XLON
|
2958
|
124.9
|
497349239619974
|
|
14:38:46
|
XLON
|
2500
|
124.9
|
497349239619975
|
|
14:38:46
|
XLON
|
135
|
124.9
|
497349239619976
|
|
14:39:02
|
XLON
|
11090
|
124.8
|
497349239620113
|
|
14:39:07
|
XLON
|
1472
|
124.68
|
497349239620171
|
|
14:39:07
|
XLON
|
718
|
124.68
|
497349239620172
|
|
14:39:07
|
XLON
|
634
|
124.68
|
497349239620173
|
|
14:39:22
|
XLON
|
11867
|
124.68
|
497349239620307
|
|
14:39:53
|
XLON
|
563
|
124.72
|
497349239620499
|
|
14:39:53
|
XLON
|
435
|
124.72
|
497349239620500
|
|
14:39:53
|
XLON
|
614
|
124.72
|
497349239620501
|
|
14:39:53
|
XLON
|
1200
|
124.72
|
497349239620502
|
|
14:39:53
|
XLON
|
141
|
124.72
|
497349239620503
|
|
14:39:56
|
XLON
|
6584
|
124.68
|
497349239620519
|
|
14:40:09
|
XLON
|
13485
|
124.68
|
497349239620665
|
|
14:40:53
|
XLON
|
1093
|
124.88
|
497349239620998
|
|
14:40:53
|
XLON
|
633
|
124.88
|
497349239620999
|
|
14:40:57
|
XLON
|
2332
|
124.86
|
497349239621053
|
|
14:40:58
|
XLON
|
3733
|
124.9
|
497349239621078
|
|
14:40:58
|
XLON
|
1604
|
124.9
|
497349239621079
|
|
14:41:03
|
XLON
|
3380
|
124.9
|
497349239621125
|
|
14:41:11
|
XLON
|
3733
|
124.88
|
497349239621220
|
|
14:41:11
|
XLON
|
1144
|
124.88
|
497349239621221
|
|
14:41:29
|
XLON
|
1298
|
124.9
|
497349239621450
|
|
14:41:29
|
XLON
|
2273
|
124.9
|
497349239621451
|
|
14:41:29
|
XLON
|
2072
|
124.9
|
497349239621452
|
|
14:41:29
|
XLON
|
2
|
124.9
|
497349239621453
|
|
14:41:29
|
XLON
|
817
|
124.9
|
497349239621454
|
|
14:41:29
|
XLON
|
539
|
124.9
|
497349239621455
|
|
14:41:30
|
XLON
|
13485
|
124.86
|
497349239621485
|
|
14:42:00
|
XLON
|
10958
|
124.84
|
497349239621641
|
|
14:42:30
|
XLON
|
12116
|
124.74
|
497349239621877
|
|
14:43:01
|
XLON
|
3399
|
124.76
|
497349239622058
|
|
14:43:02
|
XLON
|
7368
|
124.76
|
497349239622059
|
|
14:43:36
|
XLON
|
2884
|
124.9
|
497349239622353
|
|
14:43:39
|
XLON
|
10548
|
124.9
|
497349239622358
|
|
14:43:57
|
XLON
|
12181
|
124.82
|
497349239622494
|
|
14:44:33
|
XLON
|
9168
|
124.8
|
497349239622764
|
|
14:44:33
|
XLON
|
1004
|
124.8
|
497349239622765
|
|
14:44:33
|
XLON
|
153
|
124.8
|
497349239622766
|
|
14:44:57
|
XLON
|
12175
|
124.62
|
497349239622909
|
|
14:45:16
|
XLON
|
2111
|
124.56
|
497349239623028
|
|
14:45:16
|
XLON
|
2500
|
124.56
|
497349239623029
|
|
14:45:16
|
XLON
|
1251
|
124.56
|
497349239623030
|
|
14:45:19
|
XLON
|
13485
|
124.56
|
497349239623072
|
|
14:45:59
|
XLON
|
2500
|
124.56
|
497349239623360
|
|
14:45:59
|
XLON
|
878
|
124.58
|
497349239623361
|
|
14:46:01
|
XLON
|
11396
|
124.52
|
497349239623379
|
|
14:46:01
|
XLON
|
2089
|
124.52
|
497349239623383
|
|
14:46:23
|
XLON
|
3222
|
124.46
|
497349239623578
|
|
14:46:31
|
XLON
|
3
|
124.5
|
497349239623619
|
|
14:46:31
|
XLON
|
8618
|
124.5
|
497349239623620
|
|
14:46:31
|
XLON
|
503
|
124.5
|
497349239623621
|
|
14:46:56
|
XLON
|
1529
|
124.58
|
497349239623796
|
|
14:46:56
|
XLON
|
8730
|
124.58
|
497349239623797
|
|
14:47:09
|
XLON
|
13485
|
124.54
|
497349239623959
|
|
14:47:31
|
XLON
|
13321
|
124.58
|
497349239624260
|
|
14:48:00
|
XLON
|
11955
|
124.6
|
497349239624414
|
|
14:48:19
|
XLON
|
13485
|
124.6
|
497349239624504
|
|
14:48:51
|
XLON
|
11201
|
124.52
|
497349239624630
|
|
14:49:11
|
XLON
|
2500
|
124.38
|
497349239624760
|
|
14:49:11
|
XLON
|
1943
|
124.38
|
497349239624761
|
|
14:49:16
|
XLON
|
1218
|
124.38
|
497349239624781
|
|
14:49:16
|
XLON
|
2500
|
124.38
|
497349239624782
|
|
14:49:16
|
XLON
|
2145
|
124.38
|
497349239624783
|
|
14:49:21
|
XLON
|
429
|
124.38
|
497349239624807
|
|
14:49:21
|
XLON
|
343
|
124.38
|
497349239624808
|
|
14:49:21
|
XLON
|
2500
|
124.38
|
497349239624809
|
|
14:49:21
|
XLON
|
697
|
124.38
|
497349239624810
|
|
14:49:21
|
XLON
|
485
|
124.38
|
497349239624811
|
|
14:49:34
|
XLON
|
382
|
124.36
|
497349239624884
|
|
14:49:34
|
XLON
|
2275
|
124.36
|
497349239624885
|
|
14:49:34
|
XLON
|
6794
|
124.36
|
497349239624886
|
|
14:49:34
|
XLON
|
2786
|
124.36
|
497349239624887
|
|
14:49:48
|
XLON
|
667
|
124.26
|
497349239624963
|
|
14:49:48
|
XLON
|
12193
|
124.26
|
497349239624964
|
|
14:50:24
|
XLON
|
2800
|
124.34
|
497349239625228
|
|
14:50:24
|
XLON
|
8850
|
124.34
|
497349239625229
|
|
14:50:43
|
XLON
|
13485
|
124.32
|
497349239625351
|
|
14:51:19
|
XLON
|
122
|
124.36
|
497349239625558
|
|
14:51:44
|
XLON
|
10603
|
124.4
|
497349239625690
|
|
14:51:49
|
XLON
|
3881
|
124.42
|
497349239625727
|
|
14:51:49
|
XLON
|
2500
|
124.42
|
497349239625728
|
|
14:51:49
|
XLON
|
1511
|
124.42
|
497349239625729
|
|
14:51:49
|
XLON
|
1383
|
124.42
|
497349239625730
|
|
14:51:49
|
XLON
|
1215
|
124.42
|
497349239625731
|
|
14:51:51
|
XLON
|
3096
|
124.38
|
497349239625755
|
|
14:52:14
|
XLON
|
1205
|
124.36
|
497349239625884
|
|
14:52:14
|
XLON
|
3159
|
124.36
|
497349239625885
|
|
14:52:14
|
XLON
|
2500
|
124.36
|
497349239625886
|
|
14:52:20
|
XLON
|
6089
|
124.32
|
497349239625933
|
|
14:52:56
|
XLON
|
2856
|
124.3
|
497349239626077
|
|
14:52:56
|
XLON
|
9633
|
124.3
|
497349239626083
|
|
14:53:01
|
XLON
|
13231
|
124.3
|
497349239626118
|
|
14:53:26
|
XLON
|
2882
|
124.4
|
497349239626353
|
|
14:53:26
|
XLON
|
10519
|
124.4
|
497349239626354
|
|
14:54:02
|
XLON
|
11641
|
124.26
|
497349239626618
|
|
14:54:04
|
XLON
|
2819
|
124.22
|
497349239626653
|
|
14:54:32
|
XLON
|
564
|
124.14
|
497349239626883
|
|
14:54:32
|
XLON
|
2500
|
124.14
|
497349239626884
|
|
14:54:32
|
XLON
|
1333
|
124.14
|
497349239626885
|
|
14:54:37
|
XLON
|
3239
|
124.14
|
497349239626946
|
|
14:54:37
|
XLON
|
3377
|
124.14
|
497349239626947
|
|
14:54:59
|
XLON
|
12016
|
124.1
|
497349239627039
|
|
14:55:20
|
XLON
|
5071
|
124.18
|
497349239627156
|
|
14:55:20
|
XLON
|
8414
|
124.18
|
497349239627157
|
|
14:55:54
|
XLON
|
563
|
124.12
|
497349239627398
|
|
14:55:54
|
XLON
|
12922
|
124.12
|
497349239627401
|
|
14:56:29
|
XLON
|
227
|
124.34
|
497349239627691
|
|
14:56:29
|
XLON
|
698
|
124.34
|
497349239627692
|
|
14:56:29
|
XLON
|
586
|
124.34
|
497349239627693
|
|
14:56:29
|
XLON
|
1170
|
124.34
|
497349239627694
|
|
14:56:29
|
XLON
|
134
|
124.34
|
497349239627695
|
|
14:56:49
|
XLON
|
735
|
124.36
|
497349239627758
|
|
14:56:49
|
XLON
|
776
|
124.36
|
497349239627759
|
|
14:56:49
|
XLON
|
3417
|
124.36
|
497349239627760
|
|
14:56:49
|
XLON
|
2160
|
124.36
|
497349239627761
|
|
14:56:50
|
XLON
|
7146
|
124.34
|
497349239627766
|
|
14:57:16
|
XLON
|
3210
|
124.46
|
497349239627974
|
|
14:57:16
|
XLON
|
2500
|
124.46
|
497349239627975
|
|
14:57:25
|
XLON
|
8531
|
124.5
|
497349239628084
|
|
14:57:38
|
XLON
|
400
|
124.5
|
497349239628128
|
|
14:57:42
|
XLON
|
4454
|
124.46
|
497349239628138
|
|
14:58:16
|
XLON
|
12757
|
124.52
|
497349239628386
|
|
14:58:43
|
XLON
|
5977
|
124.62
|
497349239628563
|
|
14:58:43
|
XLON
|
6779
|
124.62
|
497349239628564
|
|
14:58:48
|
XLON
|
13485
|
124.6
|
497349239628604
|
|
14:59:06
|
XLON
|
2834
|
124.54
|
497349239628772
|
|
14:59:06
|
XLON
|
10651
|
124.54
|
497349239628773
|
|
14:59:53
|
XLON
|
11252
|
124.5
|
497349239629054
|
|
14:59:53
|
XLON
|
975
|
124.5
|
497349239629055
|
|
15:00:43
|
XLON
|
3770
|
124.54
|
497349239629372
|
|
15:00:43
|
XLON
|
3392
|
124.54
|
497349239629373
|
|
15:00:43
|
XLON
|
41
|
124.54
|
497349239629374
|
|
15:00:46
|
XLON
|
4655
|
124.5
|
497349239629376
|
|
15:01:00
|
XLON
|
13485
|
124.48
|
497349239629452
|
|
15:01:51
|
XLON
|
3814
|
124.48
|
497349239629707
|
|
15:01:51
|
XLON
|
3336
|
124.48
|
497349239629708
|
|
15:01:51
|
XLON
|
5414
|
124.48
|
497349239629709
|
|
15:02:23
|
XLON
|
13485
|
124.42
|
497349239629833
|
|
15:02:46
|
XLON
|
12415
|
124.38
|
497349239629972
|
|
15:03:30
|
XLON
|
13485
|
124.28
|
497349239630192
|
|
15:04:12
|
XLON
|
2500
|
124.26
|
497349239630481
|
|
15:04:12
|
XLON
|
2223
|
124.26
|
497349239630482
|
|
15:04:21
|
XLON
|
6355
|
124.24
|
497349239630537
|
|
15:04:50
|
XLON
|
1200
|
124.22
|
497349239630623
|
|
15:04:50
|
XLON
|
3992
|
124.22
|
497349239630624
|
|
15:04:50
|
XLON
|
3090
|
124.22
|
497349239630625
|
|
15:05:14
|
XLON
|
13485
|
124.24
|
497349239630815
|
|
15:05:15
|
XLON
|
5080
|
124.24
|
497349239630816
|
|
15:05:49
|
XLON
|
13485
|
124.16
|
497349239631160
|
|
15:06:34
|
XLON
|
10587
|
124.16
|
497349239631463
|
|
15:07:16
|
XLON
|
13360
|
124.08
|
497349239631715
|
|
15:07:48
|
XLON
|
13485
|
124.08
|
497349239631906
|
|
15:08:23
|
XLON
|
8466
|
124.08
|
497349239632273
|
|
15:08:23
|
XLON
|
3022
|
124.08
|
497349239632274
|
|
15:09:09
|
XLON
|
13213
|
124.04
|
497349239632456
|
|
15:09:41
|
XLON
|
4844
|
124.06
|
497349239632629
|
|
15:09:41
|
XLON
|
8641
|
124.06
|
497349239632630
|
|
15:10:13
|
XLON
|
12604
|
124
|
497349239632826
|
|
15:10:46
|
XLON
|
2458
|
123.74
|
497349239633137
|
|
15:10:46
|
XLON
|
2923
|
123.74
|
497349239633138
|
|
15:10:46
|
XLON
|
8104
|
123.74
|
497349239633139
|
|
15:11:33
|
XLON
|
9749
|
124
|
497349239633449
|
|
15:11:50
|
XLON
|
13485
|
123.98
|
497349239633538
|
|
15:12:35
|
XLON
|
13485
|
124.04
|
497349239633749
|
|
15:13:28
|
XLON
|
5582
|
124
|
497349239633980
|
|
15:13:28
|
XLON
|
5987
|
124
|
497349239633981
|
|
15:13:28
|
XLON
|
2500
|
124.02
|
497349239633982
|
|
15:13:58
|
XLON
|
11102
|
124
|
497349239634158
|
|
15:14:25
|
XLON
|
13224
|
123.98
|
497349239634336
|
|
15:15:01
|
XLON
|
900
|
123.92
|
497349239634503
|
|
15:15:01
|
XLON
|
1500
|
123.92
|
497349239634504
|
|
15:15:03
|
XLON
|
11204
|
123.9
|
497349239634518
|
|
15:15:39
|
XLON
|
5655
|
124.02
|
497349239634758
|
|
15:15:49
|
XLON
|
1200
|
124
|
497349239634826
|
|
15:15:49
|
XLON
|
2328
|
124
|
497349239634827
|
|
15:15:54
|
XLON
|
1435
|
124
|
497349239634834
|
|
15:15:54
|
XLON
|
2500
|
124
|
497349239634835
|
|
15:15:54
|
XLON
|
177
|
124
|
497349239634836
|
|
15:16:33
|
XLON
|
3844
|
123.98
|
497349239635196
|
|
15:16:33
|
XLON
|
1435
|
123.98
|
497349239635197
|
|
15:16:33
|
XLON
|
2500
|
123.98
|
497349239635198
|
|
15:16:33
|
XLON
|
3214
|
123.98
|
497349239635199
|
|
15:16:59
|
XLON
|
13485
|
123.98
|
497349239635432
|
|
15:16:59
|
XLON
|
3506
|
124
|
497349239635433
|
|
15:18:06
|
XLON
|
1466
|
124.18
|
497349239635887
|
|
15:18:06
|
XLON
|
2500
|
124.18
|
497349239635888
|
|
15:18:06
|
XLON
|
2914
|
124.18
|
497349239635889
|
|
15:18:11
|
XLON
|
516
|
124.18
|
497349239635920
|
|
15:18:11
|
XLON
|
2500
|
124.18
|
497349239635921
|
|
15:18:11
|
XLON
|
1232
|
124.18
|
497349239635922
|
|
15:18:16
|
XLON
|
328
|
124.18
|
497349239635962
|
|
15:18:16
|
XLON
|
692
|
124.18
|
497349239635963
|
|
15:18:16
|
XLON
|
1888
|
124.18
|
497349239635964
|
|
15:18:34
|
XLON
|
10217
|
124.16
|
497349239636108
|
|
15:18:34
|
XLON
|
1803
|
124.16
|
497349239636109
|
|
15:19:31
|
XLON
|
13485
|
124.06
|
497349239636503
|
|
15:20:18
|
XLON
|
13485
|
123.98
|
497349239636861
|
|
15:21:04
|
XLON
|
12294
|
124.06
|
497349239637186
|
|
15:21:25
|
XLON
|
572
|
124.14
|
497349239637498
|
|
15:21:25
|
XLON
|
696
|
124.14
|
497349239637499
|
|
15:21:25
|
XLON
|
1716
|
124.14
|
497349239637500
|
|
15:21:58
|
XLON
|
12437
|
124.08
|
497349239637722
|
|
15:22:54
|
XLON
|
12836
|
124.02
|
497349239638046
|
|
15:22:54
|
XLON
|
367
|
124.02
|
497349239638047
|
|
15:23:44
|
XLON
|
13485
|
123.98
|
497349239638251
|
|
15:24:50
|
XLON
|
2990
|
124.06
|
497349239638526
|
|
15:24:50
|
XLON
|
640
|
124.06
|
497349239638527
|
|
15:24:50
|
XLON
|
945
|
124.06
|
497349239638528
|
|
15:24:54
|
XLON
|
7256
|
124.04
|
497349239638563
|
|
15:25:35
|
XLON
|
13485
|
124.12
|
497349239638928
|
|
15:26:16
|
XLON
|
2553
|
123.98
|
497349239639128
|
|
15:26:45
|
XLON
|
2500
|
124.2
|
497349239639303
|
|
15:26:45
|
XLON
|
3992
|
124.2
|
497349239639304
|
|
15:26:45
|
XLON
|
1200
|
124.2
|
497349239639305
|
|
15:26:45
|
XLON
|
840
|
124.2
|
497349239639306
|
|
15:26:55
|
XLON
|
3524
|
124.16
|
497349239639359
|
|
15:27:18
|
XLON
|
13283
|
124.1
|
497349239639465
|
|
15:28:21
|
XLON
|
10398
|
123.94
|
497349239639800
|
|
15:28:21
|
XLON
|
2098
|
123.94
|
497349239639801
|
|
15:29:10
|
XLON
|
13471
|
124.1
|
497349239640091
|
|
15:30:00
|
XLON
|
13485
|
124.22
|
497349239640447
|
|
15:30:44
|
XLON
|
12758
|
124.08
|
497349239640737
|
|
15:31:01
|
XLON
|
2500
|
124
|
497349239640871
|
|
15:31:01
|
XLON
|
459
|
124
|
497349239640872
|
|
15:31:36
|
XLON
|
7696
|
124.04
|
497349239641176
|
|
15:31:36
|
XLON
|
3142
|
124.04
|
497349239641177
|
|
15:32:21
|
XLON
|
13485
|
124.06
|
497349239641373
|
|
15:33:18
|
XLON
|
4091
|
124
|
497349239641708
|
|
15:33:18
|
XLON
|
9250
|
124
|
497349239641709
|
|
15:34:34
|
XLON
|
12155
|
124.06
|
497349239642336
|
|
15:34:34
|
XLON
|
1083
|
124.06
|
497349239642339
|
|
15:35:07
|
XLON
|
2086
|
124.12
|
497349239642486
|
|
15:35:07
|
XLON
|
11399
|
124.12
|
497349239642487
|
|
15:35:27
|
XLON
|
1199
|
124.18
|
497349239642614
|
|
15:35:27
|
XLON
|
900
|
124.18
|
497349239642615
|
|
15:35:27
|
XLON
|
702
|
124.18
|
497349239642616
|
|
15:35:35
|
XLON
|
11503
|
124.12
|
497349239642648
|
|
15:36:25
|
XLON
|
12257
|
124.24
|
497349239642994
|
|
15:37:09
|
XLON
|
2500
|
124.32
|
497349239643348
|
|
15:37:09
|
XLON
|
3372
|
124.32
|
497349239643349
|
|
15:37:09
|
XLON
|
7549
|
124.3
|
497349239643355
|
|
15:37:22
|
XLON
|
11117
|
124.22
|
497349239643492
|
|
15:37:22
|
XLON
|
2368
|
124.22
|
497349239643493
|
|
15:38:03
|
XLON
|
13485
|
124.34
|
497349239643730
|
|
15:38:48
|
XLON
|
13291
|
124.44
|
497349239643908
|
|
15:39:40
|
XLON
|
13420
|
124.54
|
497349239644157
|
|
15:39:40
|
XLON
|
1200
|
124.54
|
497349239644185
|
|
15:39:40
|
XLON
|
2500
|
124.54
|
497349239644186
|
|
15:39:40
|
XLON
|
9785
|
124.54
|
497349239644187
|
|
15:40:19
|
XLON
|
13485
|
124.5
|
497349239644441
|
|
15:41:23
|
XLON
|
13485
|
124.36
|
497349239644881
|
|
15:42:18
|
XLON
|
13164
|
124.24
|
497349239645294
|
|
15:42:46
|
XLON
|
6369
|
124.2
|
497349239645470
|
|
15:42:46
|
XLON
|
7116
|
124.2
|
497349239645471
|
|
15:43:48
|
XLON
|
11429
|
124.26
|
497349239645867
|
|
15:43:48
|
XLON
|
1320
|
124.26
|
497349239645870
|
|
15:43:56
|
XLON
|
1159
|
124.26
|
497349239645886
|
|
15:43:56
|
XLON
|
1997
|
124.26
|
497349239645887
|
|
15:44:20
|
XLON
|
10773
|
124.18
|
497349239646016
|
|
15:44:51
|
XLON
|
2500
|
124.18
|
497349239646153
|
|
15:44:51
|
XLON
|
211
|
124.18
|
497349239646154
|
|
15:45:18
|
XLON
|
11977
|
124.16
|
497349239646287
|
|
15:46:05
|
XLON
|
10756
|
124.14
|
497349239646617
|
|
15:46:05
|
XLON
|
1683
|
124.14
|
497349239646618
|
|
15:46:52
|
XLON
|
13485
|
124.22
|
497349239646826
|
|
15:47:52
|
XLON
|
13137
|
124.22
|
497349239647204
|
|
15:48:51
|
XLON
|
13485
|
124.34
|
497349239647698
|
|
15:49:45
|
XLON
|
9989
|
124.24
|
497349239647998
|
|
15:49:45
|
XLON
|
3496
|
124.24
|
497349239647999
|
|
15:50:55
|
XLON
|
12946
|
124.36
|
497349239648403
|
|
15:51:31
|
XLON
|
9377
|
124.4
|
497349239648522
|
|
15:51:31
|
XLON
|
3762
|
124.4
|
497349239648523
|
|
15:52:06
|
XLON
|
3051
|
124.4
|
497349239648691
|
|
15:52:26
|
XLON
|
12770
|
124.42
|
497349239648750
|
|
15:53:11
|
XLON
|
1691
|
124.38
|
497349239648904
|
|
15:53:11
|
XLON
|
5943
|
124.38
|
497349239648905
|
|
15:53:11
|
XLON
|
3470
|
124.38
|
497349239648906
|
|
15:53:11
|
XLON
|
1614
|
124.38
|
497349239648907
|
|
15:54:01
|
XLON
|
11767
|
124.34
|
497349239649172
|
|
15:55:00
|
XLON
|
13485
|
124.34
|
497349239649600
|
|
15:56:27
|
XLON
|
13064
|
124.36
|
497349239650227
|
|
15:56:27
|
XLON
|
138
|
124.36
|
497349239650228
|
|
15:56:41
|
XLON
|
13485
|
124.36
|
497349239650279
|
|
15:57:46
|
XLON
|
13209
|
124.34
|
497349239650634
|
|
15:58:07
|
XLON
|
13485
|
124.34
|
497349239650772
|
|
15:58:55
|
XLON
|
1632
|
124.44
|
497349239651027
|
|
15:59:14
|
XLON
|
400
|
124.52
|
497349239651146
|
|
15:59:14
|
XLON
|
8627
|
124.52
|
497349239651147
|
|
15:59:15
|
XLON
|
3187
|
124.52
|
497349239651152
|
|
15:59:40
|
XLON
|
2349
|
124.54
|
497349239651230
|
|
15:59:47
|
XLON
|
2500
|
124.5
|
497349239651304
|
|
15:59:48
|
XLON
|
128
|
124.5
|
497349239651305
|
|
15:59:48
|
XLON
|
34
|
124.5
|
497349239651306
|
|
15:59:50
|
XLON
|
4818
|
124.5
|
497349239651307
|
|
15:59:50
|
XLON
|
908
|
124.5
|
497349239651308
|
|
15:59:50
|
XLON
|
908
|
124.5
|
497349239651309
|
|
15:59:56
|
XLON
|
2500
|
124.5
|
497349239651354
|
|
15:59:56
|
XLON
|
1464
|
124.5
|
497349239651355
|
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
POSSSAFWLEESEFD