RNS Number : 6879K
Vodafone Group Plc
09 May 2022
9 May 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 9 March 2022 (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 second tranche of a two-tranche mandatory convertible bond ('MCB') issued by Vodafone in March 2019.
|
Date of purchase:
|
6 May 2022
|
|
Number of ordinary shares of 2020/21 US cents each purchased:
|
6,074,518
|
|
Highest price paid per share (pence):
|
121.82
|
|
Lowest price paid per share (pence):
|
119.92
|
|
Volume weighted average price paid per share (pence):
|
120.74
|
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 598,950,993 of its ordinary shares in treasury and has 28,218,685,915 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 6 May 2022 Goldman Sachs (as principal) elected to purchase 6,074,518 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 6 May 2022 is set out below.
Schedule of purchases - aggregate information
|
Trading venue
|
Volume weighted average price (pence per share)
|
Aggregated volume
|
|
XLON
|
120.74
|
6,074,518
|
Schedule of purchases - individual transactions
|
Transaction Time
|
Trading Venue
|
Number of Shares
|
Price Per Share (GBP)
|
Transaction Reference Number
|
|
08:45:59 AM
|
XLON
|
303
|
121.50
|
536287413023463
|
|
08:45:59 AM
|
XLON
|
1270
|
121.50
|
536287413023466
|
|
08:45:59 AM
|
XLON
|
1394
|
121.50
|
536287413023467
|
|
08:45:59 AM
|
XLON
|
1505
|
121.50
|
536287413023465
|
|
08:45:59 AM
|
XLON
|
2690
|
121.50
|
536287413023464
|
|
08:46:42 AM
|
XLON
|
12430
|
121.50
|
536287413023594
|
|
08:47:02 AM
|
XLON
|
12430
|
121.48
|
536287413023646
|
|
08:47:14 AM
|
XLON
|
4976
|
121.54
|
536287413023700
|
|
08:47:49 AM
|
XLON
|
10770
|
121.58
|
536287413023798
|
|
08:48:58 AM
|
XLON
|
12430
|
121.52
|
536287413023933
|
|
08:50:02 AM
|
XLON
|
488
|
121.50
|
536287413024078
|
|
08:50:02 AM
|
XLON
|
2971
|
121.50
|
536287413024077
|
|
08:50:09 AM
|
XLON
|
915
|
121.48
|
536287413024101
|
|
08:50:09 AM
|
XLON
|
3400
|
121.48
|
536287413024103
|
|
08:50:09 AM
|
XLON
|
7600
|
121.48
|
536287413024100
|
|
08:50:09 AM
|
XLON
|
7834
|
121.48
|
536287413024104
|
|
08:50:22 AM
|
XLON
|
3675
|
121.46
|
536287413024139
|
|
08:51:39 AM
|
XLON
|
12430
|
121.34
|
536287413024356
|
|
08:52:34 AM
|
XLON
|
12430
|
121.46
|
536287413024514
|
|
08:53:30 AM
|
XLON
|
12430
|
121.58
|
536287413024735
|
|
08:54:22 AM
|
XLON
|
3466
|
121.62
|
536287413025074
|
|
08:54:22 AM
|
XLON
|
7643
|
121.62
|
536287413025073
|
|
08:54:59 AM
|
XLON
|
11401
|
121.64
|
536287413025164
|
|
08:55:46 AM
|
XLON
|
12430
|
121.82
|
536287413025307
|
|
08:56:41 AM
|
XLON
|
1595
|
121.76
|
536287413025484
|
|
08:56:41 AM
|
XLON
|
10835
|
121.76
|
536287413025483
|
|
08:57:28 AM
|
XLON
|
12430
|
121.68
|
536287413025626
|
|
08:58:25 AM
|
XLON
|
4325
|
121.66
|
536287413025761
|
|
08:58:25 AM
|
XLON
|
8105
|
121.66
|
536287413025762
|
|
08:59:51 AM
|
XLON
|
2786
|
121.70
|
536287413025971
|
|
08:59:51 AM
|
XLON
|
10000
|
121.70
|
536287413025970
|
|
09:00:05 AM
|
XLON
|
4271
|
121.74
|
536287413026018
|
|
09:00:05 AM
|
XLON
|
8159
|
121.74
|
536287413026017
|
|
09:00:53 AM
|
XLON
|
5116
|
121.70
|
536287413026140
|
|
09:00:53 AM
|
XLON
|
7314
|
121.70
|
536287413026139
|
|
09:01:49 AM
|
XLON
|
12343
|
121.66
|
536287413026315
|
|
09:02:50 AM
|
XLON
|
12430
|
121.64
|
536287413026469
|
|
09:03:55 AM
|
XLON
|
1208
|
121.68
|
536287413026774
|
|
09:03:55 AM
|
XLON
|
11222
|
121.68
|
536287413026775
|
|
09:04:28 AM
|
XLON
|
12430
|
121.66
|
536287413026945
|
|
09:05:45 AM
|
XLON
|
2228
|
121.80
|
536287413027305
|
|
09:05:45 AM
|
XLON
|
2251
|
121.80
|
536287413027307
|
|
09:05:45 AM
|
XLON
|
2690
|
121.80
|
536287413027306
|
|
09:05:45 AM
|
XLON
|
5000
|
121.80
|
536287413027304
|
|
09:06:13 AM
|
XLON
|
5300
|
121.76
|
536287413027354
|
|
09:06:13 AM
|
XLON
|
7130
|
121.76
|
536287413027355
|
|
09:07:09 AM
|
XLON
|
12430
|
121.78
|
536287413027573
|
|
09:08:33 AM
|
XLON
|
11770
|
121.74
|
536287413027797
|
|
09:08:47 AM
|
XLON
|
136
|
121.74
|
536287413027871
|
|
09:08:47 AM
|
XLON
|
2690
|
121.74
|
536287413027870
|
|
09:09:11 AM
|
XLON
|
10517
|
121.70
|
536287413027970
|
|
09:10:12 AM
|
XLON
|
3465
|
121.76
|
536287413028185
|
|
09:10:15 AM
|
XLON
|
42
|
121.76
|
536287413028203
|
|
09:10:16 AM
|
XLON
|
1100
|
121.76
|
536287413028211
|
|
09:10:44 AM
|
XLON
|
596
|
121.80
|
536287413028342
|
|
09:10:44 AM
|
XLON
|
1291
|
121.80
|
536287413028340
|
|
09:10:44 AM
|
XLON
|
1469
|
121.80
|
536287413028341
|
|
09:10:44 AM
|
XLON
|
5000
|
121.80
|
536287413028339
|
|
09:11:21 AM
|
XLON
|
3432
|
121.72
|
536287413028446
|
|
09:11:21 AM
|
XLON
|
8909
|
121.72
|
536287413028445
|
|
09:12:34 AM
|
XLON
|
3512
|
121.66
|
536287413028643
|
|
09:12:34 AM
|
XLON
|
8918
|
121.66
|
536287413028642
|
|
09:13:19 AM
|
XLON
|
555
|
121.56
|
536287413028799
|
|
09:13:19 AM
|
XLON
|
2690
|
121.56
|
536287413028798
|
|
09:13:19 AM
|
XLON
|
12430
|
121.56
|
536287413028797
|
|
09:14:24 AM
|
XLON
|
10633
|
121.52
|
536287413028953
|
|
09:15:55 AM
|
XLON
|
12430
|
121.46
|
536287413029338
|
|
09:16:52 AM
|
XLON
|
12430
|
121.42
|
536287413029535
|
|
09:19:04 AM
|
XLON
|
572
|
121.50
|
536287413030092
|
|
09:19:04 AM
|
XLON
|
12000
|
121.50
|
536287413030091
|
|
09:19:37 AM
|
XLON
|
12430
|
121.48
|
536287413030254
|
|
09:20:41 AM
|
XLON
|
1014
|
121.36
|
536287413030480
|
|
09:20:41 AM
|
XLON
|
3686
|
121.36
|
536287413030479
|
|
09:20:41 AM
|
XLON
|
7591
|
121.36
|
536287413030481
|
|
09:21:46 AM
|
XLON
|
4805
|
121.36
|
536287413030618
|
|
09:21:46 AM
|
XLON
|
7625
|
121.36
|
536287413030617
|
|
09:22:43 AM
|
XLON
|
12430
|
121.40
|
536287413030728
|
|
09:24:21 AM
|
XLON
|
156
|
121.50
|
536287413030933
|
|
09:24:21 AM
|
XLON
|
455
|
121.50
|
536287413030932
|
|
09:24:21 AM
|
XLON
|
12000
|
121.50
|
536287413030931
|
|
09:25:16 AM
|
XLON
|
2479
|
121.48
|
536287413031055
|
|
09:25:39 AM
|
XLON
|
7152
|
121.48
|
536287413031199
|
|
09:26:01 AM
|
XLON
|
1184
|
121.48
|
536287413031242
|
|
09:26:01 AM
|
XLON
|
1654
|
121.48
|
536287413031241
|
|
09:26:01 AM
|
XLON
|
10776
|
121.48
|
536287413031240
|
|
09:26:02 AM
|
XLON
|
2704
|
121.48
|
536287413031245
|
|
09:27:49 AM
|
XLON
|
181
|
121.40
|
536287413031555
|
|
09:27:49 AM
|
XLON
|
12249
|
121.40
|
536287413031554
|
|
09:29:28 AM
|
XLON
|
12201
|
121.44
|
536287413031735
|
|
09:31:27 AM
|
XLON
|
1020
|
121.44
|
536287413031944
|
|
09:31:27 AM
|
XLON
|
1644
|
121.44
|
536287413031942
|
|
09:31:27 AM
|
XLON
|
1961
|
121.44
|
536287413031943
|
|
09:31:27 AM
|
XLON
|
2500
|
121.44
|
536287413031941
|
|
09:32:02 AM
|
XLON
|
1837
|
121.50
|
536287413032040
|
|
09:32:02 AM
|
XLON
|
2360
|
121.50
|
536287413032039
|
|
09:32:03 AM
|
XLON
|
1151
|
121.48
|
536287413032048
|
|
09:32:03 AM
|
XLON
|
5012
|
121.48
|
536287413032049
|
|
09:32:03 AM
|
XLON
|
12430
|
121.48
|
536287413032047
|
|
09:33:16 AM
|
XLON
|
6352
|
121.48
|
536287413032278
|
|
09:34:23 AM
|
XLON
|
12319
|
121.40
|
536287413032454
|
|
09:35:54 AM
|
XLON
|
12430
|
121.30
|
536287413032788
|
|
09:37:19 AM
|
XLON
|
1870
|
121.38
|
536287413033097
|
|
09:37:19 AM
|
XLON
|
2095
|
121.38
|
536287413033095
|
|
09:37:19 AM
|
XLON
|
2500
|
121.38
|
536287413033094
|
|
09:37:19 AM
|
XLON
|
2726
|
121.38
|
536287413033096
|
|
09:37:19 AM
|
XLON
|
3739
|
121.38
|
536287413033098
|
|
09:37:48 AM
|
XLON
|
12430
|
121.32
|
536287413033166
|
|
09:39:31 AM
|
XLON
|
12430
|
121.34
|
536287413033423
|
|
09:40:38 AM
|
XLON
|
11999
|
121.30
|
536287413033632
|
|
09:42:36 AM
|
XLON
|
2500
|
121.26
|
536287413033869
|
|
09:42:36 AM
|
XLON
|
3160
|
121.26
|
536287413033868
|
|
09:42:36 AM
|
XLON
|
6770
|
121.26
|
536287413033870
|
|
09:42:36 AM
|
XLON
|
12430
|
121.26
|
536287413033865
|
|
09:44:13 AM
|
XLON
|
12430
|
121.18
|
536287413034105
|
|
09:46:01 AM
|
XLON
|
9599
|
121.12
|
536287413034394
|
|
09:46:11 AM
|
XLON
|
3325
|
121.12
|
536287413034407
|
|
09:46:14 AM
|
XLON
|
4210
|
121.12
|
536287413034435
|
|
09:46:14 AM
|
XLON
|
4895
|
121.12
|
536287413034434
|
|
09:46:45 AM
|
XLON
|
4208
|
121.18
|
536287413034526
|
|
09:47:53 AM
|
XLON
|
11797
|
121.16
|
536287413034705
|
|
09:48:49 AM
|
XLON
|
11779
|
121.26
|
536287413034841
|
|
09:50:05 AM
|
XLON
|
12430
|
121.24
|
536287413035064
|
|
09:51:24 AM
|
XLON
|
746
|
121.18
|
536287413035228
|
|
09:51:25 AM
|
XLON
|
11684
|
121.18
|
536287413035229
|
|
09:52:54 AM
|
XLON
|
2419
|
121.22
|
536287413035435
|
|
09:52:54 AM
|
XLON
|
10011
|
121.22
|
536287413035436
|
|
09:54:22 AM
|
XLON
|
12430
|
121.18
|
536287413035627
|
|
09:56:12 AM
|
XLON
|
9652
|
121.14
|
536287413035958
|
|
09:57:13 AM
|
XLON
|
12422
|
121.22
|
536287413036091
|
|
09:57:55 AM
|
XLON
|
71
|
121.20
|
536287413036188
|
|
09:57:55 AM
|
XLON
|
12359
|
121.20
|
536287413036189
|
|
09:57:58 AM
|
XLON
|
4234
|
121.18
|
536287413036194
|
|
09:59:02 AM
|
XLON
|
10666
|
121.14
|
536287413036322
|
|
09:59:44 AM
|
XLON
|
4855
|
121.06
|
536287413036383
|
|
09:59:44 AM
|
XLON
|
7567
|
121.06
|
536287413036382
|
|
10:00:48 AM
|
XLON
|
12430
|
121.06
|
536287413036582
|
|
10:02:03 AM
|
XLON
|
12383
|
121.04
|
536287413036718
|
|
10:03:28 AM
|
XLON
|
12430
|
120.96
|
536287413036967
|
|
10:04:44 AM
|
XLON
|
1218
|
121.08
|
536287413037155
|
|
10:04:44 AM
|
XLON
|
1965
|
121.08
|
536287413037154
|
|
10:04:44 AM
|
XLON
|
2500
|
121.08
|
536287413037152
|
|
10:04:44 AM
|
XLON
|
2734
|
121.08
|
536287413037153
|
|
10:04:44 AM
|
XLON
|
3400
|
121.08
|
536287413037151
|
|
10:05:20 AM
|
XLON
|
12430
|
121.02
|
536287413037208
|
|
10:06:32 AM
|
XLON
|
5306
|
120.90
|
536287413037349
|
|
10:06:32 AM
|
XLON
|
7124
|
120.90
|
536287413037350
|
|
10:07:30 AM
|
XLON
|
2191
|
120.90
|
536287413037490
|
|
10:07:30 AM
|
XLON
|
10239
|
120.90
|
536287413037489
|
|
10:08:13 AM
|
XLON
|
243
|
120.80
|
536287413037630
|
|
10:08:13 AM
|
XLON
|
12187
|
120.80
|
536287413037631
|
|
10:09:43 AM
|
XLON
|
12430
|
120.88
|
536287413037773
|
|
10:10:46 AM
|
XLON
|
12430
|
120.94
|
536287413037932
|
|
10:12:12 AM
|
XLON
|
12430
|
120.92
|
536287413038107
|
|
10:14:40 AM
|
XLON
|
588
|
120.98
|
536287413038459
|
|
10:14:40 AM
|
XLON
|
1234
|
120.98
|
536287413038456
|
|
10:14:40 AM
|
XLON
|
1469
|
120.98
|
536287413038460
|
|
10:14:40 AM
|
XLON
|
1965
|
120.98
|
536287413038458
|
|
10:14:40 AM
|
XLON
|
2500
|
120.98
|
536287413038461
|
|
10:14:40 AM
|
XLON
|
2734
|
120.98
|
536287413038457
|
|
10:14:40 AM
|
XLON
|
2922
|
120.98
|
536287413038455
|
|
10:15:13 AM
|
XLON
|
11945
|
120.94
|
536287413038533
|
|
10:16:08 AM
|
XLON
|
4153
|
120.92
|
536287413038675
|
|
10:16:08 AM
|
XLON
|
8277
|
120.92
|
536287413038674
|
|
10:16:50 AM
|
XLON
|
12430
|
120.88
|
536287413038753
|
|
10:18:31 AM
|
XLON
|
2131
|
120.94
|
536287413039136
|
|
10:18:31 AM
|
XLON
|
7812
|
120.94
|
536287413039135
|
|
10:18:35 AM
|
XLON
|
3801
|
120.88
|
536287413039176
|
|
10:18:50 AM
|
XLON
|
12430
|
120.92
|
536287413039227
|
|
10:19:33 AM
|
XLON
|
11080
|
120.88
|
536287413039285
|
|
10:21:17 AM
|
XLON
|
12430
|
120.96
|
536287413039580
|
|
10:21:34 AM
|
XLON
|
12430
|
120.94
|
536287413039621
|
|
10:21:51 AM
|
XLON
|
12413
|
120.88
|
536287413039682
|
|
10:22:50 AM
|
XLON
|
4932
|
120.90
|
536287413039815
|
|
10:22:50 AM
|
XLON
|
7482
|
120.90
|
536287413039814
|
|
10:23:36 AM
|
XLON
|
12414
|
120.88
|
536287413039991
|
|
10:25:01 AM
|
XLON
|
302
|
121.06
|
536287413040194
|
|
10:25:01 AM
|
XLON
|
12128
|
121.06
|
536287413040195
|
|
10:25:03 AM
|
XLON
|
12430
|
121.04
|
536287413040202
|
|
10:25:12 AM
|
XLON
|
19
|
121.02
|
536287413040218
|
|
10:25:12 AM
|
XLON
|
4645
|
121.02
|
536287413040219
|
|
10:27:20 AM
|
XLON
|
8041
|
121.00
|
536287413040601
|
|
10:27:21 AM
|
XLON
|
5971
|
120.98
|
536287413040635
|
|
10:27:23 AM
|
XLON
|
12430
|
120.96
|
536287413040650
|
|
10:28:51 AM
|
XLON
|
314
|
120.88
|
536287413040897
|
|
10:29:42 AM
|
XLON
|
125
|
120.98
|
536287413040961
|
|
10:29:42 AM
|
XLON
|
2500
|
120.98
|
536287413040960
|
|
10:30:00 AM
|
XLON
|
2625
|
120.94
|
536287413041023
|
|
10:30:00 AM
|
XLON
|
3459
|
120.94
|
536287413041021
|
|
10:30:05 AM
|
XLON
|
571
|
120.92
|
536287413041055
|
|
10:30:05 AM
|
XLON
|
959
|
120.92
|
536287413041052
|
|
10:30:05 AM
|
XLON
|
1624
|
120.92
|
536287413041053
|
|
10:30:05 AM
|
XLON
|
3010
|
120.92
|
536287413041054
|
|
10:30:34 AM
|
XLON
|
1949
|
120.94
|
536287413041181
|
|
10:30:34 AM
|
XLON
|
3510
|
120.94
|
536287413041182
|
|
10:31:32 AM
|
XLON
|
6926
|
120.98
|
536287413041305
|
|
10:31:32 AM
|
XLON
|
3959
|
121.00
|
536287413041306
|
|
10:33:16 AM
|
XLON
|
813
|
121.00
|
536287413041556
|
|
10:33:16 AM
|
XLON
|
11617
|
121.00
|
536287413041555
|
|
10:33:58 AM
|
XLON
|
847
|
121.02
|
536287413041655
|
|
10:33:58 AM
|
XLON
|
11583
|
121.02
|
536287413041654
|
|
10:33:59 AM
|
XLON
|
1266
|
121.02
|
536287413041659
|
|
10:33:59 AM
|
XLON
|
11164
|
121.02
|
536287413041658
|
|
10:35:58 AM
|
XLON
|
9544
|
121.08
|
536287413042006
|
|
10:35:58 AM
|
XLON
|
2461
|
121.10
|
536287413042000
|
|
10:35:58 AM
|
XLON
|
1881
|
121.12
|
536287413042003
|
|
10:35:58 AM
|
XLON
|
2334
|
121.12
|
536287413042001
|
|
10:35:58 AM
|
XLON
|
2734
|
121.12
|
536287413042002
|
|
10:35:58 AM
|
XLON
|
3281
|
121.12
|
536287413042004
|
|
10:38:00 AM
|
XLON
|
12173
|
121.00
|
536287413042469
|
|
10:38:08 AM
|
XLON
|
4138
|
120.98
|
536287413042511
|
|
10:38:58 AM
|
XLON
|
482
|
121.00
|
536287413042741
|
|
10:38:58 AM
|
XLON
|
7708
|
121.00
|
536287413042742
|
|
10:39:12 AM
|
XLON
|
1318
|
120.98
|
536287413042777
|
|
10:39:14 AM
|
XLON
|
1767
|
120.98
|
536287413042783
|
|
10:39:19 AM
|
XLON
|
1881
|
120.98
|
536287413042793
|
|
10:39:44 AM
|
XLON
|
11923
|
121.04
|
536287413042896
|
|
10:40:32 AM
|
XLON
|
10348
|
121.04
|
536287413042994
|
|
10:42:07 AM
|
XLON
|
12430
|
121.02
|
536287413043139
|
|
10:42:46 AM
|
XLON
|
12430
|
120.98
|
536287413043263
|
|
10:43:44 AM
|
XLON
|
2755
|
120.98
|
536287413043384
|
|
10:44:02 AM
|
XLON
|
9675
|
120.98
|
536287413043469
|
|
10:46:03 AM
|
XLON
|
1944
|
121.12
|
536287413043746
|
|
10:46:13 AM
|
XLON
|
432
|
121.10
|
536287413043775
|
|
10:46:13 AM
|
XLON
|
1164
|
121.10
|
536287413043773
|
|
10:46:13 AM
|
XLON
|
10834
|
121.10
|
536287413043774
|
|
10:46:13 AM
|
XLON
|
1469
|
121.12
|
536287413043781
|
|
10:46:13 AM
|
XLON
|
2461
|
121.12
|
536287413043778
|
|
10:46:13 AM
|
XLON
|
2500
|
121.12
|
536287413043777
|
|
10:46:13 AM
|
XLON
|
2734
|
121.12
|
536287413043779
|
|
10:46:13 AM
|
XLON
|
3070
|
121.12
|
536287413043780
|
|
10:47:27 AM
|
XLON
|
3000
|
121.16
|
536287413044052
|
|
10:47:27 AM
|
XLON
|
2055
|
121.20
|
536287413044051
|
|
10:47:27 AM
|
XLON
|
2461
|
121.20
|
536287413044050
|
|
10:47:27 AM
|
XLON
|
2734
|
121.20
|
536287413044048
|
|
10:47:27 AM
|
XLON
|
3400
|
121.20
|
536287413044049
|
|
10:47:30 AM
|
XLON
|
9164
|
121.14
|
536287413044061
|
|
10:47:30 AM
|
XLON
|
1283
|
121.16
|
536287413044056
|
|
10:47:30 AM
|
XLON
|
8147
|
121.16
|
536287413044057
|
|
10:47:37 AM
|
XLON
|
3642
|
121.10
|
536287413044084
|
|
10:47:37 AM
|
XLON
|
6043
|
121.10
|
536287413044085
|
|
10:48:53 AM
|
XLON
|
4297
|
121.04
|
536287413044291
|
|
10:48:53 AM
|
XLON
|
8133
|
121.04
|
536287413044292
|
|
10:49:03 AM
|
XLON
|
2126
|
121.02
|
536287413044340
|
|
10:49:16 AM
|
XLON
|
1171
|
121.02
|
536287413044402
|
|
10:49:16 AM
|
XLON
|
3400
|
121.02
|
536287413044401
|
|
10:49:27 AM
|
XLON
|
1989
|
120.98
|
536287413044439
|
|
10:49:27 AM
|
XLON
|
10343
|
120.98
|
536287413044438
|
|
10:50:16 AM
|
XLON
|
12430
|
121.02
|
536287413044562
|
|
10:51:22 AM
|
XLON
|
12430
|
121.04
|
536287413044728
|
|
10:52:14 AM
|
XLON
|
11846
|
121.02
|
536287413044848
|
|
10:53:46 AM
|
XLON
|
12430
|
121.02
|
536287413045065
|
|
10:54:08 AM
|
XLON
|
12430
|
121.00
|
536287413045104
|
|
10:55:20 AM
|
XLON
|
2786
|
120.98
|
536287413045262
|
|
10:55:20 AM
|
XLON
|
9573
|
120.98
|
536287413045263
|
|
10:57:44 AM
|
XLON
|
12430
|
120.96
|
536287413045581
|
|
10:58:06 AM
|
XLON
|
412
|
120.98
|
536287413045644
|
|
10:58:06 AM
|
XLON
|
9835
|
120.98
|
536287413045645
|
|
10:59:05 AM
|
XLON
|
2099
|
120.98
|
536287413045790
|
|
10:59:05 AM
|
XLON
|
2554
|
120.98
|
536287413045791
|
|
10:59:05 AM
|
XLON
|
12430
|
120.98
|
536287413045789
|
|
11:00:33 AM
|
XLON
|
9935
|
120.98
|
536287413046020
|
|
11:01:30 AM
|
XLON
|
74
|
121.00
|
536287413046177
|
|
11:01:30 AM
|
XLON
|
12356
|
121.00
|
536287413046178
|
|
11:03:04 AM
|
XLON
|
12430
|
120.98
|
536287413046433
|
|
11:04:31 AM
|
XLON
|
1430
|
121.02
|
536287413046608
|
|
11:04:31 AM
|
XLON
|
2461
|
121.02
|
536287413046607
|
|
11:04:31 AM
|
XLON
|
2500
|
121.02
|
536287413046605
|
|
11:04:31 AM
|
XLON
|
3221
|
121.02
|
536287413046606
|
|
11:04:31 AM
|
XLON
|
3400
|
121.02
|
536287413046604
|
|
11:04:51 AM
|
XLON
|
11823
|
120.98
|
536287413046662
|
|
11:06:46 AM
|
XLON
|
9981
|
121.06
|
536287413047038
|
|
11:07:17 AM
|
XLON
|
3277
|
121.06
|
536287413047137
|
|
11:07:17 AM
|
XLON
|
12430
|
121.06
|
536287413047127
|
|
11:09:39 AM
|
XLON
|
5213
|
121.02
|
536287413047395
|
|
11:09:39 AM
|
XLON
|
7217
|
121.02
|
536287413047394
|
|
11:10:03 AM
|
XLON
|
12430
|
121.00
|
536287413047431
|
|
11:13:03 AM
|
XLON
|
2461
|
120.98
|
536287413047867
|
|
11:13:03 AM
|
XLON
|
2734
|
120.98
|
536287413047868
|
|
11:13:03 AM
|
XLON
|
3400
|
120.98
|
536287413047869
|
|
11:13:03 AM
|
XLON
|
3835
|
120.98
|
536287413047870
|
|
11:13:05 AM
|
XLON
|
2461
|
120.98
|
536287413047874
|
|
11:13:05 AM
|
XLON
|
2734
|
120.98
|
536287413047872
|
|
11:13:05 AM
|
XLON
|
3000
|
120.98
|
536287413047873
|
|
11:13:05 AM
|
XLON
|
4235
|
120.98
|
536287413047875
|
|
11:13:08 AM
|
XLON
|
2157
|
120.98
|
536287413047892
|
|
11:13:08 AM
|
XLON
|
2164
|
120.98
|
536287413047893
|
|
11:13:12 AM
|
XLON
|
12430
|
120.96
|
536287413047926
|
|
11:14:40 AM
|
XLON
|
7222
|
120.90
|
536287413048151
|
|
11:16:08 AM
|
XLON
|
5739
|
120.90
|
536287413048344
|
|
11:16:08 AM
|
XLON
|
6691
|
120.90
|
536287413048345
|
|
11:18:00 AM
|
XLON
|
299
|
120.90
|
536287413048529
|
|
11:18:00 AM
|
XLON
|
12131
|
120.90
|
536287413048528
|
|
11:18:52 AM
|
XLON
|
12430
|
120.82
|
536287413048698
|
|
11:21:01 AM
|
XLON
|
12430
|
120.84
|
536287413048921
|
|
11:23:07 AM
|
XLON
|
247
|
120.82
|
536287413049167
|
|
11:23:07 AM
|
XLON
|
3400
|
120.82
|
536287413049166
|
|
11:23:21 AM
|
XLON
|
2461
|
120.84
|
536287413049200
|
|
11:23:21 AM
|
XLON
|
2500
|
120.84
|
536287413049199
|
|
11:23:21 AM
|
XLON
|
2734
|
120.84
|
536287413049201
|
|
11:23:34 AM
|
XLON
|
7366
|
120.84
|
536287413049239
|
|
11:23:49 AM
|
XLON
|
3549
|
120.86
|
536287413049281
|
|
11:24:26 AM
|
XLON
|
12430
|
120.90
|
536287413049393
|
|
11:25:08 AM
|
XLON
|
64
|
120.90
|
536287413049485
|
|
11:25:08 AM
|
XLON
|
2500
|
120.90
|
536287413049484
|
|
11:25:44 AM
|
XLON
|
4593
|
120.90
|
536287413049538
|
|
11:25:44 AM
|
XLON
|
7830
|
120.90
|
536287413049539
|
|
11:26:59 AM
|
XLON
|
12430
|
120.94
|
536287413049647
|
|
11:28:06 AM
|
XLON
|
12430
|
120.94
|
536287413049739
|
|
11:31:00 AM
|
XLON
|
12430
|
120.90
|
536287413050076
|
|
11:31:03 AM
|
XLON
|
464
|
120.88
|
536287413050084
|
|
11:31:03 AM
|
XLON
|
11966
|
120.88
|
536287413050085
|
|
11:31:03 AM
|
XLON
|
1555
|
120.90
|
536287413050088
|
|
11:31:03 AM
|
XLON
|
3400
|
120.90
|
536287413050087
|
|
11:32:41 AM
|
XLON
|
3898
|
120.92
|
536287413050444
|
|
11:32:41 AM
|
XLON
|
4154
|
120.92
|
536287413050443
|
|
11:34:38 AM
|
XLON
|
939
|
120.90
|
536287413050659
|
|
11:34:38 AM
|
XLON
|
2461
|
120.90
|
536287413050657
|
|
11:34:38 AM
|
XLON
|
2734
|
120.90
|
536287413050658
|
|
11:34:38 AM
|
XLON
|
6189
|
120.90
|
536287413050660
|
|
11:35:55 AM
|
XLON
|
9381
|
120.86
|
536287413050823
|
|
11:36:45 AM
|
XLON
|
3853
|
120.82
|
536287413050939
|
|
11:37:06 AM
|
XLON
|
815
|
120.80
|
536287413050969
|
|
11:37:06 AM
|
XLON
|
2287
|
120.80
|
536287413050968
|
|
11:37:06 AM
|
XLON
|
2749
|
120.80
|
536287413050967
|
|
11:37:06 AM
|
XLON
|
3892
|
120.80
|
536287413050966
|
|
11:37:23 AM
|
XLON
|
12430
|
120.74
|
536287413051013
|
|
11:37:29 AM
|
XLON
|
3933
|
120.70
|
536287413051028
|
|
11:39:30 AM
|
XLON
|
2461
|
120.76
|
536287413051364
|
|
11:39:30 AM
|
XLON
|
2500
|
120.76
|
536287413051362
|
|
11:39:30 AM
|
XLON
|
2749
|
120.76
|
536287413051363
|
|
11:39:30 AM
|
XLON
|
3580
|
120.76
|
536287413051365
|
|
11:42:05 AM
|
XLON
|
1068
|
120.86
|
536287413051747
|
|
11:42:05 AM
|
XLON
|
1326
|
120.86
|
536287413051745
|
|
11:42:05 AM
|
XLON
|
1337
|
120.86
|
536287413051746
|
|
11:42:05 AM
|
XLON
|
2500
|
120.86
|
536287413051748
|
|
11:42:05 AM
|
XLON
|
4054
|
120.86
|
536287413051749
|
|
11:42:10 AM
|
XLON
|
1894
|
120.88
|
536287413051762
|
|
11:42:10 AM
|
XLON
|
2461
|
120.88
|
536287413051760
|
|
11:42:10 AM
|
XLON
|
2749
|
120.88
|
536287413051759
|
|
11:42:10 AM
|
XLON
|
3400
|
120.88
|
536287413051758
|
|
11:42:10 AM
|
XLON
|
3779
|
120.88
|
536287413051761
|
|
11:43:23 AM
|
XLON
|
383
|
120.88
|
536287413051956
|
|
11:43:23 AM
|
XLON
|
704
|
120.88
|
536287413051954
|
|
11:43:23 AM
|
XLON
|
1136
|
120.88
|
536287413051953
|
|
11:43:23 AM
|
XLON
|
2461
|
120.88
|
536287413051951
|
|
11:43:23 AM
|
XLON
|
2749
|
120.88
|
536287413051952
|
|
11:43:23 AM
|
XLON
|
3160
|
120.88
|
536287413051955
|
|
11:43:59 AM
|
XLON
|
115
|
120.86
|
536287413051989
|
|
11:43:59 AM
|
XLON
|
12315
|
120.86
|
536287413051990
|
|
11:45:41 AM
|
XLON
|
12430
|
120.80
|
536287413052247
|
|
11:47:49 AM
|
XLON
|
608
|
120.90
|
536287413052494
|
|
11:47:49 AM
|
XLON
|
1317
|
120.90
|
536287413052492
|
|
11:47:49 AM
|
XLON
|
2749
|
120.90
|
536287413052493
|
|
11:49:13 AM
|
XLON
|
2815
|
120.92
|
536287413052681
|
|
11:49:17 AM
|
XLON
|
12430
|
120.90
|
536287413052682
|
|
11:50:08 AM
|
XLON
|
2287
|
120.98
|
536287413052830
|
|
11:50:08 AM
|
XLON
|
2340
|
120.98
|
536287413052832
|
|
11:50:08 AM
|
XLON
|
2461
|
120.98
|
536287413052827
|
|
11:50:08 AM
|
XLON
|
2500
|
120.98
|
536287413052831
|
|
11:50:08 AM
|
XLON
|
2700
|
120.98
|
536287413052829
|
|
11:50:08 AM
|
XLON
|
2749
|
120.98
|
536287413052826
|
|
11:50:08 AM
|
XLON
|
3400
|
120.98
|
536287413052828
|
|
11:50:08 AM
|
XLON
|
12430
|
120.98
|
536287413052825
|
|
11:52:03 AM
|
XLON
|
382
|
120.96
|
536287413053161
|
|
11:52:03 AM
|
XLON
|
12048
|
120.96
|
536287413053162
|
|
11:53:36 AM
|
XLON
|
332
|
120.92
|
536287413053393
|
|
11:53:36 AM
|
XLON
|
390
|
120.92
|
536287413053395
|
|
11:53:36 AM
|
XLON
|
2287
|
120.92
|
536287413053391
|
|
11:53:36 AM
|
XLON
|
2461
|
120.92
|
536287413053394
|
|
11:53:36 AM
|
XLON
|
2500
|
120.92
|
536287413053392
|
|
11:53:36 AM
|
XLON
|
2749
|
120.92
|
536287413053389
|
|
11:53:36 AM
|
XLON
|
3400
|
120.92
|
536287413053390
|
|
11:54:25 AM
|
XLON
|
290
|
120.92
|
536287413053480
|
|
11:54:25 AM
|
XLON
|
11344
|
120.92
|
536287413053481
|
|
11:55:14 AM
|
XLON
|
11119
|
120.90
|
536287413053570
|
|
11:57:32 AM
|
XLON
|
12430
|
120.82
|
536287413053877
|
|
11:59:09 AM
|
XLON
|
12430
|
120.84
|
536287413054017
|
|
12:00:07 PM
|
XLON
|
12430
|
120.88
|
536287413054211
|
|
12:01:06 PM
|
XLON
|
2570
|
120.76
|
536287413054347
|
|
12:01:06 PM
|
XLON
|
9839
|
120.76
|
536287413054346
|
|
12:03:03 PM
|
XLON
|
12430
|
120.90
|
536287413054574
|
|
12:03:53 PM
|
XLON
|
12348
|
120.84
|
536287413054650
|
|
12:05:15 PM
|
XLON
|
12061
|
120.70
|
536287413054820
|
|
12:06:55 PM
|
XLON
|
2749
|
120.70
|
536287413055032
|
|
12:08:24 PM
|
XLON
|
2461
|
120.70
|
536287413055231
|
|
12:08:24 PM
|
XLON
|
2500
|
120.70
|
536287413055229
|
|
12:08:24 PM
|
XLON
|
2739
|
120.70
|
536287413055230
|
|
12:08:24 PM
|
XLON
|
3666
|
120.70
|
536287413055232
|
|
12:08:24 PM
|
XLON
|
12430
|
120.70
|
536287413055206
|
|
12:09:14 PM
|
XLON
|
11075
|
120.68
|
536287413055303
|
|
12:10:48 PM
|
XLON
|
12423
|
120.62
|
536287413055465
|
|
12:11:20 PM
|
XLON
|
12430
|
120.62
|
536287413055506
|
|
12:12:30 PM
|
XLON
|
12430
|
120.50
|
536287413055660
|
|
12:14:06 PM
|
XLON
|
3501
|
120.42
|
536287413055776
|
|
12:14:06 PM
|
XLON
|
8925
|
120.42
|
536287413055777
|
|
12:15:46 PM
|
XLON
|
12430
|
120.36
|
536287413056058
|
|
12:18:07 PM
|
XLON
|
3590
|
120.36
|
536287413056367
|
|
12:18:07 PM
|
XLON
|
8840
|
120.36
|
536287413056368
|
|
12:19:07 PM
|
XLON
|
5058
|
120.34
|
536287413056484
|
|
12:19:07 PM
|
XLON
|
7372
|
120.34
|
536287413056483
|
|
12:20:33 PM
|
XLON
|
5339
|
120.38
|
536287413056634
|
|
12:20:33 PM
|
XLON
|
7091
|
120.38
|
536287413056635
|
|
12:22:12 PM
|
XLON
|
3955
|
120.36
|
536287413056829
|
|
12:22:12 PM
|
XLON
|
8475
|
120.36
|
536287413056830
|
|
12:24:32 PM
|
XLON
|
1102
|
120.38
|
536287413057090
|
|
12:24:32 PM
|
XLON
|
3032
|
120.38
|
536287413057091
|
|
12:25:03 PM
|
XLON
|
469
|
120.44
|
536287413057156
|
|
12:25:03 PM
|
XLON
|
2461
|
120.44
|
536287413057157
|
|
12:25:03 PM
|
XLON
|
2739
|
120.44
|
536287413057158
|
|
12:25:18 PM
|
XLON
|
352
|
120.42
|
536287413057192
|
|
12:25:27 PM
|
XLON
|
4514
|
120.48
|
536287413057226
|
|
12:25:27 PM
|
XLON
|
7916
|
120.48
|
536287413057227
|
|
12:27:30 PM
|
XLON
|
912
|
120.52
|
536287413057460
|
|
12:27:30 PM
|
XLON
|
1102
|
120.52
|
536287413057459
|
|
12:27:30 PM
|
XLON
|
3254
|
120.52
|
536287413057457
|
|
12:27:30 PM
|
XLON
|
3429
|
120.52
|
536287413057458
|
|
12:27:35 PM
|
XLON
|
1102
|
120.52
|
536287413057464
|
|
12:27:35 PM
|
XLON
|
1913
|
120.52
|
536287413057466
|
|
12:27:35 PM
|
XLON
|
3147
|
120.52
|
536287413057465
|
|
12:29:06 PM
|
XLON
|
1938
|
120.60
|
536287413057626
|
|
12:29:06 PM
|
XLON
|
2500
|
120.60
|
536287413057628
|
|
12:29:06 PM
|
XLON
|
2739
|
120.60
|
536287413057627
|
|
12:29:06 PM
|
XLON
|
3281
|
120.60
|
536287413057629
|
|
12:29:43 PM
|
XLON
|
12430
|
120.52
|
536287413057671
|
|
12:29:49 PM
|
XLON
|
2732
|
120.50
|
536287413057724
|
|
12:31:13 PM
|
XLON
|
11401
|
120.44
|
536287413057934
|
|
12:33:30 PM
|
XLON
|
4224
|
120.48
|
536287413058270
|
|
12:33:30 PM
|
XLON
|
8206
|
120.48
|
536287413058272
|
|
12:35:31 PM
|
XLON
|
73
|
120.46
|
536287413058582
|
|
12:35:31 PM
|
XLON
|
12357
|
120.46
|
536287413058583
|
|
12:35:48 PM
|
XLON
|
12430
|
120.44
|
536287413058621
|
|
12:38:57 PM
|
XLON
|
12430
|
120.60
|
536287413058940
|
|
12:38:58 PM
|
XLON
|
764
|
120.58
|
536287413058944
|
|
12:38:58 PM
|
XLON
|
2739
|
120.58
|
536287413058943
|
|
12:39:39 PM
|
XLON
|
1
|
120.56
|
536287413058988
|
|
12:40:23 PM
|
XLON
|
12430
|
120.56
|
536287413059051
|
|
12:40:23 PM
|
XLON
|
3044
|
120.58
|
536287413059053
|
|
12:40:23 PM
|
XLON
|
3400
|
120.58
|
536287413059052
|
|
12:40:30 PM
|
XLON
|
355
|
120.58
|
536287413059066
|
|
12:40:30 PM
|
XLON
|
704
|
120.58
|
536287413059065
|
|
12:40:30 PM
|
XLON
|
1469
|
120.58
|
536287413059064
|
|
12:41:22 PM
|
XLON
|
939
|
120.60
|
536287413059162
|
|
12:41:22 PM
|
XLON
|
1469
|
120.60
|
536287413059164
|
|
12:41:22 PM
|
XLON
|
2461
|
120.60
|
536287413059165
|
|
12:41:22 PM
|
XLON
|
2739
|
120.60
|
536287413059163
|
|
12:41:27 PM
|
XLON
|
270
|
120.58
|
536287413059187
|
|
12:41:27 PM
|
XLON
|
2461
|
120.58
|
536287413059185
|
|
12:41:27 PM
|
XLON
|
2739
|
120.58
|
536287413059186
|
|
12:42:41 PM
|
XLON
|
11674
|
120.52
|
536287413059323
|
|
12:44:15 PM
|
XLON
|
12430
|
120.56
|
536287413059415
|
|
12:47:38 PM
|
XLON
|
457
|
120.66
|
536287413059812
|
|
12:47:38 PM
|
XLON
|
11973
|
120.66
|
536287413059813
|
|
12:47:38 PM
|
XLON
|
704
|
120.68
|
536287413059816
|
|
12:47:38 PM
|
XLON
|
2461
|
120.68
|
536287413059817
|
|
12:47:38 PM
|
XLON
|
2693
|
120.68
|
536287413059818
|
|
12:47:51 PM
|
XLON
|
255
|
120.66
|
536287413059832
|
|
12:47:51 PM
|
XLON
|
4318
|
120.66
|
536287413059831
|
|
12:47:51 PM
|
XLON
|
7857
|
120.66
|
536287413059834
|
|
12:48:07 PM
|
XLON
|
473
|
120.68
|
536287413059880
|
|
12:48:07 PM
|
XLON
|
4165
|
120.68
|
536287413059879
|
|
12:48:07 PM
|
XLON
|
11957
|
120.68
|
536287413059881
|
|
12:49:01 PM
|
XLON
|
5883
|
120.68
|
536287413060007
|
|
12:49:45 PM
|
XLON
|
957
|
120.66
|
536287413060085
|
|
12:49:45 PM
|
XLON
|
2983
|
120.66
|
536287413060084
|
|
12:49:45 PM
|
XLON
|
5023
|
120.66
|
536287413060083
|
|
12:51:49 PM
|
XLON
|
2287
|
120.64
|
536287413060398
|
|
12:51:49 PM
|
XLON
|
2442
|
120.64
|
536287413060399
|
|
12:51:49 PM
|
XLON
|
2461
|
120.64
|
536287413060395
|
|
12:51:49 PM
|
XLON
|
2739
|
120.64
|
536287413060396
|
|
12:51:49 PM
|
XLON
|
3400
|
120.64
|
536287413060397
|
|
12:53:36 PM
|
XLON
|
11754
|
120.72
|
536287413060631
|
|
12:54:32 PM
|
XLON
|
1320
|
120.72
|
536287413060707
|
|
12:57:05 PM
|
XLON
|
12430
|
120.70
|
536287413060930
|
|
12:57:05 PM
|
XLON
|
1644
|
120.72
|
536287413060938
|
|
12:57:05 PM
|
XLON
|
1721
|
120.72
|
536287413060940
|
|
12:57:05 PM
|
XLON
|
2742
|
120.72
|
536287413060936
|
|
12:57:05 PM
|
XLON
|
3221
|
120.72
|
536287413060939
|
|
12:57:05 PM
|
XLON
|
3400
|
120.72
|
536287413060937
|
|
12:57:13 PM
|
XLON
|
12430
|
120.70
|
536287413060956
|
|
12:57:14 PM
|
XLON
|
4386
|
120.68
|
536287413060965
|
|
12:59:31 PM
|
XLON
|
378
|
120.74
|
536287413061251
|
|
12:59:31 PM
|
XLON
|
1196
|
120.74
|
536287413061250
|
|
12:59:31 PM
|
XLON
|
2461
|
120.74
|
536287413061248
|
|
12:59:31 PM
|
XLON
|
2742
|
120.74
|
536287413061249
|
|
13:00:53 PM
|
XLON
|
508
|
120.74
|
536287413061364
|
|
13:00:53 PM
|
XLON
|
1204
|
120.74
|
536287413061365
|
|
13:00:53 PM
|
XLON
|
2461
|
120.74
|
536287413061367
|
|
13:00:53 PM
|
XLON
|
2500
|
120.74
|
536287413061368
|
|
13:00:53 PM
|
XLON
|
2718
|
120.74
|
536287413061369
|
|
13:00:53 PM
|
XLON
|
2742
|
120.74
|
536287413061366
|
|
13:02:48 PM
|
XLON
|
2304
|
120.78
|
536287413061574
|
|
13:02:48 PM
|
XLON
|
7397
|
120.78
|
536287413061573
|
|
13:02:57 PM
|
XLON
|
12430
|
120.76
|
536287413061619
|
|
13:03:33 PM
|
XLON
|
4501
|
120.80
|
536287413061650
|
|
13:04:15 PM
|
XLON
|
6107
|
120.84
|
536287413061807
|
|
13:04:15 PM
|
XLON
|
6323
|
120.84
|
536287413061806
|
|
13:05:08 PM
|
XLON
|
10846
|
120.88
|
536287413061989
|
|
13:06:28 PM
|
XLON
|
11887
|
120.94
|
536287413062280
|
|
13:09:01 PM
|
XLON
|
14
|
121.08
|
536287413062641
|
|
13:09:01 PM
|
XLON
|
12416
|
121.08
|
536287413062642
|
|
13:09:33 PM
|
XLON
|
12430
|
121.04
|
536287413062690
|
|
13:11:29 PM
|
XLON
|
790
|
120.92
|
536287413062935
|
|
13:11:29 PM
|
XLON
|
1411
|
120.92
|
536287413062934
|
|
13:12:01 PM
|
XLON
|
532
|
120.98
|
536287413062966
|
|
13:12:07 PM
|
XLON
|
1102
|
120.98
|
536287413063014
|
|
13:12:07 PM
|
XLON
|
3531
|
120.98
|
536287413063015
|
|
13:12:17 PM
|
XLON
|
745
|
120.96
|
536287413063054
|
|
13:12:17 PM
|
XLON
|
1270
|
120.96
|
536287413063053
|
|
13:12:17 PM
|
XLON
|
9197
|
120.96
|
536287413063055
|
|
13:12:18 PM
|
XLON
|
12430
|
120.96
|
536287413063071
|
|
13:13:36 PM
|
XLON
|
6293
|
120.92
|
536287413063178
|
|
13:16:09 PM
|
XLON
|
483
|
120.96
|
536287413063498
|
|
13:16:09 PM
|
XLON
|
11947
|
120.96
|
536287413063499
|
|
13:16:09 PM
|
XLON
|
2461
|
120.98
|
536287413063500
|
|
13:16:09 PM
|
XLON
|
2742
|
120.98
|
536287413063501
|
|
13:16:09 PM
|
XLON
|
2987
|
120.98
|
536287413063502
|
|
13:16:16 PM
|
XLON
|
4346
|
120.94
|
536287413063520
|
|
13:16:16 PM
|
XLON
|
6129
|
120.94
|
536287413063521
|
|
13:17:23 PM
|
XLON
|
6678
|
120.98
|
536287413063666
|
|
13:18:03 PM
|
XLON
|
11956
|
120.96
|
536287413063723
|
|
13:18:38 PM
|
XLON
|
6255
|
120.92
|
536287413063799
|
|
13:18:44 PM
|
XLON
|
1
|
120.92
|
536287413063811
|
|
13:20:27 PM
|
XLON
|
324
|
120.98
|
536287413063939
|
|
13:20:27 PM
|
XLON
|
12106
|
120.98
|
536287413063940
|
|
13:21:07 PM
|
XLON
|
135
|
121.00
|
536287413064008
|
|
13:21:07 PM
|
XLON
|
2700
|
121.00
|
536287413064007
|
|
13:21:12 PM
|
XLON
|
193
|
121.00
|
536287413064023
|
|
13:21:12 PM
|
XLON
|
1229
|
121.00
|
536287413064022
|
|
13:21:12 PM
|
XLON
|
2142
|
121.00
|
536287413064021
|
|
13:21:48 PM
|
XLON
|
1024
|
120.98
|
536287413064152
|
|
13:21:48 PM
|
XLON
|
4875
|
120.98
|
536287413064151
|
|
13:22:08 PM
|
XLON
|
12430
|
120.98
|
536287413064204
|
|
13:23:39 PM
|
XLON
|
2752
|
120.98
|
536287413064483
|
|
13:23:39 PM
|
XLON
|
4480
|
120.98
|
536287413064482
|
|
13:25:27 PM
|
XLON
|
717
|
120.94
|
536287413064794
|
|
13:25:27 PM
|
XLON
|
2461
|
120.94
|
536287413064792
|
|
13:25:27 PM
|
XLON
|
2742
|
120.94
|
536287413064793
|
|
13:26:54 PM
|
XLON
|
5000
|
121.00
|
536287413065030
|
|
13:26:59 PM
|
XLON
|
2642
|
121.00
|
536287413065102
|
|
13:26:59 PM
|
XLON
|
4979
|
121.00
|
536287413065103
|
|
13:26:59 PM
|
XLON
|
5000
|
121.00
|
536287413065101
|
|
13:27:26 PM
|
XLON
|
4589
|
120.98
|
536287413065183
|
|
13:27:26 PM
|
XLON
|
7841
|
120.98
|
536287413065184
|
|
13:28:22 PM
|
XLON
|
12430
|
121.02
|
536287413065313
|
|
13:30:00 PM
|
XLON
|
2752
|
121.00
|
536287413065554
|
|
13:30:00 PM
|
XLON
|
9678
|
121.00
|
536287413065555
|
|
13:30:20 PM
|
XLON
|
12430
|
121.04
|
536287413066016
|
|
13:30:53 PM
|
XLON
|
12430
|
120.90
|
536287413066882
|
|
13:31:23 PM
|
XLON
|
12430
|
120.86
|
536287413067249
|
|
13:32:30 PM
|
XLON
|
1845
|
120.94
|
536287413067855
|
|
13:32:30 PM
|
XLON
|
2050
|
120.94
|
536287413067854
|
|
13:32:30 PM
|
XLON
|
2735
|
120.94
|
536287413067856
|
|
13:33:23 PM
|
XLON
|
1845
|
120.98
|
536287413068002
|
|
13:33:23 PM
|
XLON
|
2337
|
120.98
|
536287413068001
|
|
13:33:28 PM
|
XLON
|
557
|
120.98
|
536287413068017
|
|
13:33:28 PM
|
XLON
|
1469
|
120.98
|
536287413068018
|
|
13:33:28 PM
|
XLON
|
1845
|
120.98
|
536287413068016
|
|
13:33:28 PM
|
XLON
|
2500
|
120.98
|
536287413068014
|
|
13:33:28 PM
|
XLON
|
2735
|
120.98
|
536287413068015
|
|
13:33:48 PM
|
XLON
|
5694
|
120.98
|
536287413068058
|
|
13:33:48 PM
|
XLON
|
6736
|
120.98
|
536287413068059
|
|
13:34:00 PM
|
XLON
|
8
|
121.00
|
536287413068084
|
|
13:34:00 PM
|
XLON
|
21
|
121.00
|
536287413068088
|
|
13:34:00 PM
|
XLON
|
1313
|
121.00
|
536287413068086
|
|
13:34:00 PM
|
XLON
|
3561
|
121.00
|
536287413068087
|
|
13:34:00 PM
|
XLON
|
4254
|
121.00
|
536287413068085
|
|
13:34:01 PM
|
XLON
|
12430
|
120.98
|
536287413068112
|
|
13:34:20 PM
|
XLON
|
627
|
120.98
|
536287413068153
|
|
13:34:20 PM
|
XLON
|
1845
|
120.98
|
536287413068150
|
|
13:34:20 PM
|
XLON
|
2735
|
120.98
|
536287413068151
|
|
13:34:20 PM
|
XLON
|
3531
|
120.98
|
536287413068152
|
|
13:34:36 PM
|
XLON
|
12430
|
120.98
|
536287413068188
|
|
13:35:30 PM
|
XLON
|
1604
|
120.94
|
536287413068369
|
|
13:35:30 PM
|
XLON
|
1845
|
120.94
|
536287413068371
|
|
13:35:30 PM
|
XLON
|
2735
|
120.94
|
536287413068372
|
|
13:35:30 PM
|
XLON
|
3773
|
120.94
|
536287413068370
|
|
13:36:19 PM
|
XLON
|
1469
|
121.00
|
536287413068548
|
|
13:36:19 PM
|
XLON
|
1845
|
121.00
|
536287413068551
|
|
13:36:19 PM
|
XLON
|
2000
|
121.00
|
536287413068549
|
|
13:36:19 PM
|
XLON
|
2735
|
121.00
|
536287413068550
|
|
13:36:24 PM
|
XLON
|
710
|
120.96
|
536287413068620
|
|
13:36:24 PM
|
XLON
|
1845
|
120.96
|
536287413068618
|
|
13:36:24 PM
|
XLON
|
2735
|
120.96
|
536287413068619
|
|
13:37:15 PM
|
XLON
|
10505
|
121.00
|
536287413068846
|
|
13:37:20 PM
|
XLON
|
631
|
121.00
|
536287413068865
|
|
13:37:20 PM
|
XLON
|
2735
|
121.00
|
536287413068864
|
|
13:37:56 PM
|
XLON
|
1496
|
120.96
|
536287413068950
|
|
13:37:56 PM
|
XLON
|
3400
|
120.96
|
536287413068949
|
|
13:37:56 PM
|
XLON
|
12430
|
120.96
|
536287413068946
|
|
13:38:22 PM
|
XLON
|
7633
|
120.98
|
536287413068986
|
|
13:39:08 PM
|
XLON
|
4739
|
121.02
|
536287413069073
|
|
13:39:08 PM
|
XLON
|
7302
|
121.02
|
536287413069074
|
|
13:40:15 PM
|
XLON
|
3150
|
121.00
|
536287413069216
|
|
13:40:15 PM
|
XLON
|
9280
|
121.00
|
536287413069215
|
|
13:41:40 PM
|
XLON
|
2735
|
121.00
|
536287413069509
|
|
13:41:45 PM
|
XLON
|
404
|
121.00
|
536287413069511
|
|
13:41:45 PM
|
XLON
|
2306
|
121.00
|
536287413069513
|
|
13:41:45 PM
|
XLON
|
2735
|
121.00
|
536287413069512
|
|
13:41:54 PM
|
XLON
|
3172
|
121.00
|
536287413069526
|
|
13:41:54 PM
|
XLON
|
12430
|
121.00
|
536287413069525
|
|
13:41:54 PM
|
XLON
|
1390
|
121.02
|
536287413069527
|
|
13:42:01 PM
|
XLON
|
6062
|
120.98
|
536287413069537
|
|
13:43:03 PM
|
XLON
|
2306
|
120.96
|
536287413069768
|
|
13:43:03 PM
|
XLON
|
2733
|
120.96
|
536287413069767
|
|
13:43:03 PM
|
XLON
|
1288
|
120.98
|
536287413069769
|
|
13:43:48 PM
|
XLON
|
12430
|
120.98
|
536287413069851
|
|
13:44:46 PM
|
XLON
|
2306
|
120.98
|
536287413069991
|
|
13:44:46 PM
|
XLON
|
2733
|
120.98
|
536287413069992
|
|
13:44:46 PM
|
XLON
|
3400
|
120.98
|
536287413069993
|
|
13:45:22 PM
|
XLON
|
1405
|
120.96
|
536287413070114
|
|
13:45:22 PM
|
XLON
|
11025
|
120.96
|
536287413070113
|
|
13:45:52 PM
|
XLON
|
5684
|
120.98
|
536287413070237
|
|
13:46:46 PM
|
XLON
|
357
|
121.00
|
536287413070383
|
|
13:46:46 PM
|
XLON
|
3400
|
121.00
|
536287413070382
|
|
13:46:47 PM
|
XLON
|
12430
|
120.98
|
536287413070386
|
|
13:48:02 PM
|
XLON
|
138
|
121.00
|
536287413070516
|
|
13:48:02 PM
|
XLON
|
2762
|
121.00
|
536287413070515
|
|
13:48:02 PM
|
XLON
|
12430
|
121.00
|
536287413070534
|
|
13:48:07 PM
|
XLON
|
4953
|
120.98
|
536287413070569
|
|
13:48:42 PM
|
XLON
|
3260
|
120.98
|
536287413070616
|
|
13:48:42 PM
|
XLON
|
7928
|
120.98
|
536287413070621
|
|
13:49:36 PM
|
XLON
|
12430
|
120.94
|
536287413070794
|
|
13:51:30 PM
|
XLON
|
12430
|
120.92
|
536287413071032
|
|
13:52:22 PM
|
XLON
|
12430
|
120.90
|
536287413071153
|
|
13:52:22 PM
|
XLON
|
12430
|
120.90
|
536287413071157
|
|
13:52:55 PM
|
XLON
|
12430
|
120.90
|
536287413071231
|
|
13:54:13 PM
|
XLON
|
12430
|
120.88
|
536287413071423
|
|
13:54:13 PM
|
XLON
|
22
|
120.90
|
536287413071428
|
|
13:54:13 PM
|
XLON
|
1974
|
120.90
|
536287413071429
|
|
13:54:13 PM
|
XLON
|
2287
|
120.90
|
536287413071427
|
|
13:54:13 PM
|
XLON
|
2306
|
120.90
|
536287413071424
|
|
13:54:13 PM
|
XLON
|
2733
|
120.90
|
536287413071426
|
|
13:54:13 PM
|
XLON
|
3400
|
120.90
|
536287413071425
|
|
13:54:41 PM
|
XLON
|
6088
|
120.92
|
536287413071451
|
|
13:55:15 PM
|
XLON
|
6524
|
120.90
|
536287413071523
|
|
13:56:32 PM
|
XLON
|
11893
|
120.80
|
536287413071815
|
|
13:57:08 PM
|
XLON
|
12430
|
120.78
|
536287413071874
|
|
13:59:03 PM
|
XLON
|
114
|
120.82
|
536287413072139
|
|
13:59:03 PM
|
XLON
|
2086
|
120.82
|
536287413072138
|
|
13:59:03 PM
|
XLON
|
2306
|
120.82
|
536287413072137
|
|
13:59:03 PM
|
XLON
|
2600
|
120.82
|
536287413072135
|
|
13:59:03 PM
|
XLON
|
2733
|
120.82
|
536287413072136
|
|
13:59:03 PM
|
XLON
|
3496
|
120.82
|
536287413072134
|
|
13:59:13 PM
|
XLON
|
11558
|
120.78
|
536287413072162
|
|
14:00:36 PM
|
XLON
|
3980
|
120.72
|
536287413072482
|
|
14:00:36 PM
|
XLON
|
8450
|
120.72
|
536287413072483
|
|
14:01:51 PM
|
XLON
|
179
|
120.68
|
536287413072633
|
|
14:01:51 PM
|
XLON
|
2306
|
120.68
|
536287413072631
|
|
14:01:51 PM
|
XLON
|
2700
|
120.68
|
536287413072629
|
|
14:01:51 PM
|
XLON
|
2733
|
120.68
|
536287413072630
|
|
14:01:51 PM
|
XLON
|
3146
|
120.68
|
536287413072632
|
|
14:01:51 PM
|
XLON
|
3461
|
120.68
|
536287413072628
|
|
14:03:11 PM
|
XLON
|
3740
|
120.76
|
536287413072798
|
|
14:03:11 PM
|
XLON
|
8292
|
120.76
|
536287413072797
|
|
14:03:33 PM
|
XLON
|
12430
|
120.74
|
536287413072821
|
|
14:03:40 PM
|
XLON
|
10727
|
120.72
|
536287413072836
|
|
14:04:44 PM
|
XLON
|
12416
|
120.66
|
536287413072996
|
|
14:06:20 PM
|
XLON
|
9853
|
120.58
|
536287413073396
|
|
14:06:20 PM
|
XLON
|
10228
|
120.58
|
536287413073397
|
|
14:06:25 PM
|
XLON
|
4681
|
120.58
|
536287413073422
|
|
14:07:27 PM
|
XLON
|
1573
|
120.56
|
536287413073560
|
|
14:07:27 PM
|
XLON
|
10857
|
120.56
|
536287413073561
|
|
14:08:35 PM
|
XLON
|
12430
|
120.54
|
536287413073724
|
|
14:09:25 PM
|
XLON
|
2842
|
120.46
|
536287413073863
|
|
14:09:25 PM
|
XLON
|
9579
|
120.46
|
536287413073864
|
|
14:11:09 PM
|
XLON
|
23
|
120.58
|
536287413074399
|
|
14:11:09 PM
|
XLON
|
1367
|
120.58
|
536287413074401
|
|
14:11:09 PM
|
XLON
|
1628
|
120.58
|
536287413074403
|
|
14:11:09 PM
|
XLON
|
2500
|
120.58
|
536287413074400
|
|
14:11:09 PM
|
XLON
|
2812
|
120.58
|
536287413074402
|
|
14:11:09 PM
|
XLON
|
3400
|
120.58
|
536287413074398
|
|
14:11:35 PM
|
XLON
|
12430
|
120.56
|
536287413074495
|
|
14:13:16 PM
|
XLON
|
1000
|
120.52
|
536287413074735
|
|
14:13:16 PM
|
XLON
|
11430
|
120.52
|
536287413074736
|
|
14:14:28 PM
|
XLON
|
709
|
120.62
|
536287413074879
|
|
14:14:28 PM
|
XLON
|
2594
|
120.62
|
536287413074878
|
|
14:14:43 PM
|
XLON
|
12430
|
120.62
|
536287413074905
|
|
14:15:05 PM
|
XLON
|
12430
|
120.60
|
536287413074945
|
|
14:15:08 PM
|
XLON
|
3650
|
120.58
|
536287413074954
|
|
14:15:48 PM
|
XLON
|
295
|
120.56
|
536287413075075
|
|
14:15:48 PM
|
XLON
|
6886
|
120.56
|
536287413075074
|
|
14:17:02 PM
|
XLON
|
11376
|
120.54
|
536287413075251
|
|
14:17:58 PM
|
XLON
|
12430
|
120.48
|
536287413075404
|
|
14:18:55 PM
|
XLON
|
12430
|
120.50
|
536287413075529
|
|
14:20:13 PM
|
XLON
|
12430
|
120.54
|
536287413075779
|
|
14:21:20 PM
|
XLON
|
1364
|
120.56
|
536287413075959
|
|
14:21:20 PM
|
XLON
|
11066
|
120.56
|
536287413075958
|
|
14:22:31 PM
|
XLON
|
12430
|
120.54
|
536287413076154
|
|
14:22:41 PM
|
XLON
|
12430
|
120.52
|
536287413076177
|
|
14:24:13 PM
|
XLON
|
9954
|
120.46
|
536287413076498
|
|
14:24:58 PM
|
XLON
|
4274
|
120.52
|
536287413076610
|
|
14:24:58 PM
|
XLON
|
8156
|
120.52
|
536287413076611
|
|
14:25:29 PM
|
XLON
|
1030
|
120.56
|
536287413076675
|
|
14:25:29 PM
|
XLON
|
11400
|
120.56
|
536287413076676
|
|
14:25:49 PM
|
XLON
|
12430
|
120.54
|
536287413076696
|
|
14:25:50 PM
|
XLON
|
1619
|
120.50
|
536287413076712
|
|
14:25:50 PM
|
XLON
|
2807
|
120.50
|
536287413076713
|
|
14:27:20 PM
|
XLON
|
12430
|
120.58
|
536287413076912
|
|
14:27:22 PM
|
XLON
|
12430
|
120.56
|
536287413076926
|
|
14:27:52 PM
|
XLON
|
12430
|
120.56
|
536287413077015
|
|
14:28:42 PM
|
XLON
|
10429
|
120.56
|
536287413077162
|
|
14:29:48 PM
|
XLON
|
2067
|
120.62
|
536287413077409
|
|
14:29:48 PM
|
XLON
|
10363
|
120.62
|
536287413077410
|
|
14:29:49 PM
|
XLON
|
1000
|
120.62
|
536287413077416
|
|
14:29:49 PM
|
XLON
|
11430
|
120.62
|
536287413077417
|
|
14:30:12 PM
|
XLON
|
12430
|
120.80
|
536287413077876
|
|
14:30:39 PM
|
XLON
|
12430
|
120.74
|
536287413078120
|
|
14:30:47 PM
|
XLON
|
12360
|
120.72
|
536287413078196
|
|
14:31:06 PM
|
XLON
|
12430
|
120.76
|
536287413078413
|
|
14:31:24 PM
|
XLON
|
12430
|
120.80
|
536287413078606
|
|
14:31:37 PM
|
XLON
|
12430
|
120.80
|
536287413078706
|
|
14:32:19 PM
|
XLON
|
2165
|
120.78
|
536287413079010
|
|
14:32:19 PM
|
XLON
|
2745
|
120.78
|
536287413079012
|
|
14:32:19 PM
|
XLON
|
2812
|
120.78
|
536287413079011
|
|
14:32:19 PM
|
XLON
|
4330
|
120.78
|
536287413079006
|
|
14:32:19 PM
|
XLON
|
5567
|
120.78
|
536287413079007
|
|
14:32:19 PM
|
XLON
|
1420
|
120.80
|
536287413079013
|
|
14:32:35 PM
|
XLON
|
717
|
120.76
|
536287413079066
|
|
14:32:35 PM
|
XLON
|
2165
|
120.76
|
536287413079065
|
|
14:32:37 PM
|
XLON
|
5952
|
120.72
|
536287413079078
|
|
14:32:37 PM
|
XLON
|
12430
|
120.74
|
536287413079072
|
|
14:32:45 PM
|
XLON
|
10915
|
120.72
|
536287413079174
|
|
14:33:01 PM
|
XLON
|
12430
|
120.72
|
536287413079387
|
|
14:33:13 PM
|
XLON
|
11138
|
120.70
|
536287413079588
|
|
14:34:03 PM
|
XLON
|
11973
|
120.62
|
536287413079996
|
|
14:34:05 PM
|
XLON
|
457
|
120.62
|
536287413080016
|
|
14:34:07 PM
|
XLON
|
12430
|
120.62
|
536287413080039
|
|
14:34:16 PM
|
XLON
|
1829
|
120.70
|
536287413080182
|
|
14:34:16 PM
|
XLON
|
2165
|
120.70
|
536287413080183
|
|
14:34:16 PM
|
XLON
|
8620
|
120.70
|
536287413080184
|
|
14:34:16 PM
|
XLON
|
1820
|
120.72
|
536287413080185
|
|
14:34:25 PM
|
XLON
|
10906
|
120.68
|
536287413080240
|
|
14:34:45 PM
|
XLON
|
12430
|
120.62
|
536287413080384
|
|
14:34:59 PM
|
XLON
|
2993
|
120.60
|
536287413080613
|
|
14:34:59 PM
|
XLON
|
9437
|
120.60
|
536287413080612
|
|
14:35:27 PM
|
XLON
|
704
|
120.60
|
536287413080905
|
|
14:35:27 PM
|
XLON
|
734
|
120.60
|
536287413080904
|
|
14:35:27 PM
|
XLON
|
2165
|
120.60
|
536287413080908
|
|
14:35:27 PM
|
XLON
|
2500
|
120.60
|
536287413080909
|
|
14:35:27 PM
|
XLON
|
2745
|
120.60
|
536287413080907
|
|
14:35:27 PM
|
XLON
|
3219
|
120.60
|
536287413080906
|
|
14:35:34 PM
|
XLON
|
12223
|
120.56
|
536287413080987
|
|
14:35:54 PM
|
XLON
|
12382
|
120.54
|
536287413081209
|
|
14:36:16 PM
|
XLON
|
12430
|
120.46
|
536287413081511
|
|
14:36:49 PM
|
XLON
|
12430
|
120.46
|
536287413081733
|
|
14:36:56 PM
|
XLON
|
2269
|
120.42
|
536287413081764
|
|
14:36:56 PM
|
XLON
|
9986
|
120.42
|
536287413081765
|
|
14:37:42 PM
|
XLON
|
2165
|
120.36
|
536287413082075
|
|
14:37:42 PM
|
XLON
|
2287
|
120.36
|
536287413082077
|
|
14:37:42 PM
|
XLON
|
2745
|
120.36
|
536287413082076
|
|
14:37:42 PM
|
XLON
|
665
|
120.38
|
536287413082079
|
|
14:37:42 PM
|
XLON
|
2500
|
120.38
|
536287413082078
|
|
14:37:42 PM
|
XLON
|
12430
|
120.38
|
536287413082071
|
|
14:37:45 PM
|
XLON
|
3041
|
120.34
|
536287413082127
|
|
14:37:59 PM
|
XLON
|
12430
|
120.44
|
536287413082303
|
|
14:38:17 PM
|
XLON
|
11830
|
120.40
|
536287413082419
|
|
14:38:48 PM
|
XLON
|
12430
|
120.38
|
536287413082511
|
|
14:39:10 PM
|
XLON
|
2164
|
120.30
|
536287413082683
|
|
14:39:10 PM
|
XLON
|
9856
|
120.30
|
536287413082684
|
|
14:39:30 PM
|
XLON
|
12430
|
120.36
|
536287413082800
|
|
14:39:59 PM
|
XLON
|
534
|
120.40
|
536287413083002
|
|
14:39:59 PM
|
XLON
|
734
|
120.40
|
536287413083003
|
|
14:39:59 PM
|
XLON
|
2165
|
120.40
|
536287413083005
|
|
14:39:59 PM
|
XLON
|
2745
|
120.40
|
536287413083004
|
|
14:40:22 PM
|
XLON
|
8094
|
120.34
|
536287413083238
|
|
14:40:22 PM
|
XLON
|
12430
|
120.36
|
536287413083236
|
|
14:40:55 PM
|
XLON
|
900
|
120.38
|
536287413083381
|
|
14:40:55 PM
|
XLON
|
939
|
120.38
|
536287413083380
|
|
14:40:55 PM
|
XLON
|
2165
|
120.38
|
536287413083383
|
|
14:40:55 PM
|
XLON
|
2745
|
120.38
|
536287413083382
|
|
14:41:00 PM
|
XLON
|
10
|
120.38
|
536287413083396
|
|
14:41:00 PM
|
XLON
|
493
|
120.38
|
536287413083394
|
|
14:41:00 PM
|
XLON
|
1256
|
120.38
|
536287413083393
|
|
14:41:00 PM
|
XLON
|
2745
|
120.38
|
536287413083395
|
|
14:41:11 PM
|
XLON
|
12430
|
120.36
|
536287413083468
|
|
14:41:14 PM
|
XLON
|
2635
|
120.34
|
536287413083502
|
|
14:41:14 PM
|
XLON
|
2880
|
120.34
|
536287413083503
|
|
14:41:32 PM
|
XLON
|
6466
|
120.24
|
536287413083643
|
|
14:42:02 PM
|
XLON
|
5555
|
120.36
|
536287413083848
|
|
14:42:02 PM
|
XLON
|
6875
|
120.36
|
536287413083847
|
|
14:42:29 PM
|
XLON
|
12353
|
120.30
|
536287413083961
|
|
14:43:03 PM
|
XLON
|
12430
|
120.34
|
536287413084159
|
|
14:43:45 PM
|
XLON
|
12284
|
120.30
|
536287413084423
|
|
14:44:16 PM
|
XLON
|
845
|
120.34
|
536287413084657
|
|
14:44:16 PM
|
XLON
|
11585
|
120.34
|
536287413084656
|
|
14:44:49 PM
|
XLON
|
601
|
120.36
|
536287413084800
|
|
14:44:49 PM
|
XLON
|
1644
|
120.36
|
536287413084801
|
|
14:44:49 PM
|
XLON
|
2165
|
120.36
|
536287413084797
|
|
14:44:49 PM
|
XLON
|
2500
|
120.36
|
536287413084799
|
|
14:44:49 PM
|
XLON
|
2745
|
120.36
|
536287413084798
|
|
14:44:56 PM
|
XLON
|
4636
|
120.34
|
536287413084864
|
|
14:45:08 PM
|
XLON
|
12430
|
120.36
|
536287413085033
|
|
14:45:30 PM
|
XLON
|
329
|
120.32
|
536287413085150
|
|
14:45:30 PM
|
XLON
|
3813
|
120.32
|
536287413085148
|
|
14:45:30 PM
|
XLON
|
6921
|
120.32
|
536287413085149
|
|
14:46:00 PM
|
XLON
|
2165
|
120.40
|
536287413085289
|
|
14:46:00 PM
|
XLON
|
2745
|
120.40
|
536287413085290
|
|
14:46:00 PM
|
XLON
|
2900
|
120.40
|
536287413085291
|
|
14:46:00 PM
|
XLON
|
3612
|
120.40
|
536287413085292
|
|
14:46:05 PM
|
XLON
|
12430
|
120.36
|
536287413085334
|
|
14:46:23 PM
|
XLON
|
2989
|
120.38
|
536287413085501
|
|
14:46:58 PM
|
XLON
|
1155
|
120.40
|
536287413085654
|
|
14:46:58 PM
|
XLON
|
2165
|
120.40
|
536287413085650
|
|
14:46:58 PM
|
XLON
|
2500
|
120.40
|
536287413085653
|
|
14:46:58 PM
|
XLON
|
2745
|
120.40
|
536287413085651
|
|
14:46:58 PM
|
XLON
|
3865
|
120.40
|
536287413085652
|
|
14:46:58 PM
|
XLON
|
12430
|
120.40
|
536287413085639
|
|
14:47:14 PM
|
XLON
|
4039
|
120.38
|
536287413085816
|
|
14:47:14 PM
|
XLON
|
5764
|
120.38
|
536287413085814
|
|
14:47:33 PM
|
XLON
|
4365
|
120.32
|
536287413086091
|
|
14:47:33 PM
|
XLON
|
8065
|
120.32
|
536287413086092
|
|
14:48:03 PM
|
XLON
|
12430
|
120.26
|
536287413086333
|
|
14:48:04 PM
|
XLON
|
2741
|
120.22
|
536287413086341
|
|
14:48:33 PM
|
XLON
|
57
|
120.32
|
536287413086524
|
|
14:48:33 PM
|
XLON
|
557
|
120.32
|
536287413086521
|
|
14:48:33 PM
|
XLON
|
704
|
120.32
|
536287413086520
|
|
14:48:33 PM
|
XLON
|
2165
|
120.32
|
536287413086522
|
|
14:48:33 PM
|
XLON
|
2500
|
120.32
|
536287413086525
|
|
14:48:33 PM
|
XLON
|
2745
|
120.32
|
536287413086523
|
|
14:48:38 PM
|
XLON
|
12430
|
120.28
|
536287413086606
|
|
14:49:04 PM
|
XLON
|
12430
|
120.28
|
536287413086766
|
|
14:49:05 PM
|
XLON
|
3425
|
120.28
|
536287413086770
|
|
14:49:29 PM
|
XLON
|
11920
|
120.24
|
536287413086994
|
|
14:50:14 PM
|
XLON
|
582
|
120.32
|
536287413087301
|
|
14:50:14 PM
|
XLON
|
4716
|
120.32
|
536287413087300
|
|
14:50:14 PM
|
XLON
|
7132
|
120.32
|
536287413087302
|
|
14:50:20 PM
|
XLON
|
1980
|
120.30
|
536287413087318
|
|
14:50:20 PM
|
XLON
|
10450
|
120.30
|
536287413087317
|
|
14:50:37 PM
|
XLON
|
10910
|
120.38
|
536287413087450
|
|
14:51:08 PM
|
XLON
|
12430
|
120.32
|
536287413087552
|
|
14:51:35 PM
|
XLON
|
6114
|
120.28
|
536287413087700
|
|
14:51:35 PM
|
XLON
|
6168
|
120.28
|
536287413087701
|
|
14:52:05 PM
|
XLON
|
12430
|
120.30
|
536287413088064
|
|
14:52:32 PM
|
XLON
|
939
|
120.36
|
536287413088216
|
|
14:52:32 PM
|
XLON
|
1469
|
120.36
|
536287413088219
|
|
14:52:32 PM
|
XLON
|
1529
|
120.36
|
536287413088221
|
|
14:52:32 PM
|
XLON
|
1766
|
120.36
|
536287413088222
|
|
14:52:32 PM
|
XLON
|
2165
|
120.36
|
536287413088220
|
|
14:52:32 PM
|
XLON
|
2745
|
120.36
|
536287413088218
|
|
14:52:32 PM
|
XLON
|
3125
|
120.36
|
536287413088217
|
|
14:52:56 PM
|
XLON
|
11157
|
120.32
|
536287413088380
|
|
14:53:21 PM
|
XLON
|
5457
|
120.36
|
536287413088511
|
|
14:53:30 PM
|
XLON
|
1102
|
120.38
|
536287413088537
|
|
14:53:56 PM
|
XLON
|
12430
|
120.38
|
536287413088725
|
|
14:54:06 PM
|
XLON
|
606
|
120.40
|
536287413088778
|
|
14:54:24 PM
|
XLON
|
1
|
120.36
|
536287413088822
|
|
14:54:24 PM
|
XLON
|
12429
|
120.36
|
536287413088821
|
|
14:54:24 PM
|
XLON
|
12430
|
120.38
|
536287413088813
|
|
14:54:30 PM
|
XLON
|
8324
|
120.34
|
536287413088853
|
|
14:54:52 PM
|
XLON
|
9586
|
120.36
|
536287413088941
|
|
14:55:23 PM
|
XLON
|
1947
|
120.32
|
536287413089123
|
|
14:55:23 PM
|
XLON
|
10107
|
120.32
|
536287413089124
|
|
14:55:59 PM
|
XLON
|
236
|
120.26
|
536287413089338
|
|
14:55:59 PM
|
XLON
|
12194
|
120.26
|
536287413089339
|
|
14:56:09 PM
|
XLON
|
12076
|
120.20
|
536287413089392
|
|
14:56:52 PM
|
XLON
|
12430
|
120.20
|
536287413089673
|
|
14:57:04 PM
|
XLON
|
12430
|
120.14
|
536287413089848
|
|
14:57:48 PM
|
XLON
|
12430
|
120.10
|
536287413090196
|
|
14:58:29 PM
|
XLON
|
12430
|
120.18
|
536287413090393
|
|
14:58:38 PM
|
XLON
|
12430
|
120.18
|
536287413090409
|
|
14:58:42 PM
|
XLON
|
2502
|
120.16
|
536287413090418
|
|
14:59:13 PM
|
XLON
|
11359
|
120.16
|
536287413090588
|
|
14:59:41 PM
|
XLON
|
11102
|
120.16
|
536287413090769
|
|
15:00:38 PM
|
XLON
|
12430
|
120.20
|
536287413091132
|
|
15:00:53 PM
|
XLON
|
12430
|
120.20
|
536287413091232
|
|
15:01:35 PM
|
XLON
|
12430
|
120.20
|
536287413091478
|
|
15:01:38 PM
|
XLON
|
12430
|
120.20
|
536287413091494
|
|
15:02:23 PM
|
XLON
|
683
|
120.18
|
536287413091761
|
|
15:02:23 PM
|
XLON
|
11570
|
120.18
|
536287413091762
|
|
15:02:37 PM
|
XLON
|
2319
|
120.10
|
536287413091848
|
|
15:02:37 PM
|
XLON
|
10111
|
120.10
|
536287413091851
|
|
15:02:38 PM
|
XLON
|
2555
|
120.10
|
536287413091852
|
|
15:03:07 PM
|
XLON
|
4284
|
120.04
|
536287413092058
|
|
15:03:07 PM
|
XLON
|
5704
|
120.04
|
536287413092057
|
|
15:04:04 PM
|
XLON
|
12430
|
120.10
|
536287413092420
|
|
15:05:06 PM
|
XLON
|
1893
|
120.24
|
536287413092880
|
|
15:05:06 PM
|
XLON
|
3791
|
120.24
|
536287413092879
|
|
15:05:06 PM
|
XLON
|
6746
|
120.24
|
536287413092881
|
|
15:05:14 PM
|
XLON
|
2165
|
120.24
|
536287413092933
|
|
15:05:14 PM
|
XLON
|
2745
|
120.24
|
536287413092932
|
|
15:05:14 PM
|
XLON
|
12430
|
120.24
|
536287413092931
|
|
15:05:28 PM
|
XLON
|
12430
|
120.26
|
536287413093006
|
|
15:06:05 PM
|
XLON
|
3757
|
120.32
|
536287413093252
|
|
15:06:05 PM
|
XLON
|
4450
|
120.32
|
536287413093253
|
|
15:06:30 PM
|
XLON
|
12175
|
120.30
|
536287413093367
|
|
15:07:17 PM
|
XLON
|
698
|
120.30
|
536287413093723
|
|
15:07:17 PM
|
XLON
|
11732
|
120.30
|
536287413093724
|
|
15:07:29 PM
|
XLON
|
11846
|
120.28
|
536287413093826
|
|
15:08:26 PM
|
XLON
|
12430
|
120.18
|
536287413094305
|
|
15:08:37 PM
|
XLON
|
12377
|
120.12
|
536287413094406
|
|
15:09:38 PM
|
XLON
|
12430
|
120.14
|
536287413094725
|
|
15:09:58 PM
|
XLON
|
12430
|
120.10
|
536287413094855
|
|
15:10:21 PM
|
XLON
|
4277
|
120.02
|
536287413095083
|
|
15:10:21 PM
|
XLON
|
8126
|
120.02
|
536287413095082
|
|
15:11:05 PM
|
XLON
|
4777
|
119.96
|
536287413095317
|
|
15:11:13 PM
|
XLON
|
704
|
119.98
|
536287413095391
|
|
15:11:13 PM
|
XLON
|
705
|
119.98
|
536287413095392
|
|
15:11:13 PM
|
XLON
|
2165
|
119.98
|
536287413095389
|
|
15:11:13 PM
|
XLON
|
2287
|
119.98
|
536287413095388
|
|
15:11:13 PM
|
XLON
|
2745
|
119.98
|
536287413095390
|
|
15:11:35 PM
|
XLON
|
12430
|
120.06
|
536287413095600
|
|
15:11:54 PM
|
XLON
|
12430
|
120.02
|
536287413095799
|
|
15:12:22 PM
|
XLON
|
12180
|
120.06
|
536287413095930
|
|
15:13:02 PM
|
XLON
|
12430
|
120.08
|
536287413096250
|
|
15:13:28 PM
|
XLON
|
3804
|
120.08
|
536287413096391
|
|
15:13:28 PM
|
XLON
|
8626
|
120.08
|
536287413096390
|
|
15:13:44 PM
|
XLON
|
11825
|
120.12
|
536287413096549
|
|
15:14:22 PM
|
XLON
|
12430
|
120.24
|
536287413096835
|
|
15:15:20 PM
|
XLON
|
1120
|
120.18
|
536287413097085
|
|
15:15:20 PM
|
XLON
|
8987
|
120.18
|
536287413097086
|
|
15:15:20 PM
|
XLON
|
13008
|
120.19
|
536287413097073
|
|
15:15:21 PM
|
XLON
|
8112
|
120.17
|
536287413097087
|
|
15:16:03 PM
|
XLON
|
6156
|
120.04
|
536287413097319
|
|
15:16:52 PM
|
XLON
|
12430
|
120.08
|
536287413097630
|
|
15:17:15 PM
|
XLON
|
2772
|
120.08
|
536287413097746
|
|
15:17:15 PM
|
XLON
|
9658
|
120.08
|
536287413097747
|
|
15:17:47 PM
|
XLON
|
12242
|
120.12
|
536287413097924
|
|
15:18:46 PM
|
XLON
|
12430
|
120.14
|
536287413098297
|
|
15:19:12 PM
|
XLON
|
3886
|
120.18
|
536287413098501
|
|
15:19:12 PM
|
XLON
|
3938
|
120.18
|
536287413098502
|
|
15:19:12 PM
|
XLON
|
4606
|
120.18
|
536287413098500
|
|
15:19:45 PM
|
XLON
|
12430
|
120.18
|
536287413098741
|
|
15:20:14 PM
|
XLON
|
2745
|
120.14
|
536287413099110
|
|
15:20:14 PM
|
XLON
|
3400
|
120.14
|
536287413099109
|
|
15:20:14 PM
|
XLON
|
6181
|
120.14
|
536287413099111
|
|
15:21:05 PM
|
XLON
|
12430
|
120.14
|
536287413099323
|
|
15:21:34 PM
|
XLON
|
12430
|
120.12
|
536287413099443
|
|
15:22:48 PM
|
XLON
|
12430
|
120.22
|
536287413099874
|
|
15:22:48 PM
|
XLON
|
1484
|
120.24
|
536287413099878
|
|
15:22:48 PM
|
XLON
|
2165
|
120.24
|
536287413099877
|
|
15:22:48 PM
|
XLON
|
2500
|
120.24
|
536287413099876
|
|
15:23:00 PM
|
XLON
|
7184
|
120.26
|
536287413099941
|
|
15:24:01 PM
|
XLON
|
2439
|
120.34
|
536287413100348
|
|
15:24:01 PM
|
XLON
|
9991
|
120.34
|
536287413100347
|
|
15:24:20 PM
|
XLON
|
1158
|
120.34
|
536287413100441
|
|
15:24:25 PM
|
XLON
|
10436
|
120.34
|
536287413100447
|
|
15:25:05 PM
|
XLON
|
12430
|
120.42
|
536287413100569
|
|
15:25:42 PM
|
XLON
|
279
|
120.46
|
536287413100801
|
|
15:25:42 PM
|
XLON
|
12151
|
120.46
|
536287413100802
|
|
15:26:10 PM
|
XLON
|
220
|
120.44
|
536287413100972
|
|
15:26:17 PM
|
XLON
|
780
|
120.44
|
536287413101023
|
|
15:26:17 PM
|
XLON
|
11430
|
120.44
|
536287413101024
|
|
15:26:49 PM
|
XLON
|
12339
|
120.38
|
536287413101165
|
|
15:27:38 PM
|
XLON
|
12430
|
120.38
|
536287413101443
|
|
15:28:22 PM
|
XLON
|
2673
|
120.30
|
536287413101673
|
|
15:28:22 PM
|
XLON
|
9757
|
120.30
|
536287413101674
|
|
15:28:50 PM
|
XLON
|
12430
|
120.24
|
536287413101779
|
|
15:29:33 PM
|
XLON
|
12430
|
120.26
|
536287413102141
|
|
15:30:12 PM
|
XLON
|
12430
|
120.28
|
536287413102512
|
|
15:30:55 PM
|
XLON
|
5075
|
120.26
|
536287413102652
|
|
15:30:55 PM
|
XLON
|
7355
|
120.26
|
536287413102653
|
|
15:31:25 PM
|
XLON
|
2510
|
120.32
|
536287413102875
|
|
15:31:58 PM
|
XLON
|
3749
|
120.30
|
536287413103198
|
|
15:31:58 PM
|
XLON
|
8681
|
120.30
|
536287413103197
|
|
15:32:07 PM
|
XLON
|
549
|
120.28
|
536287413103257
|
|
15:32:07 PM
|
XLON
|
1231
|
120.28
|
536287413103255
|
|
15:32:07 PM
|
XLON
|
1344
|
120.28
|
536287413103256
|
|
15:32:07 PM
|
XLON
|
6917
|
120.28
|
536287413103258
|
|
15:32:48 PM
|
XLON
|
12430
|
120.24
|
536287413103530
|
|
15:33:28 PM
|
XLON
|
12415
|
120.24
|
536287413103873
|
|
15:34:16 PM
|
XLON
|
12430
|
120.10
|
536287413104172
|
|
15:34:47 PM
|
XLON
|
5924
|
120.14
|
536287413104383
|
|
15:34:47 PM
|
XLON
|
6506
|
120.14
|
536287413104384
|
|
15:35:26 PM
|
XLON
|
2542
|
120.10
|
536287413104521
|
|
15:35:26 PM
|
XLON
|
9888
|
120.10
|
536287413104520
|
|
15:36:00 PM
|
XLON
|
12430
|
120.02
|
536287413104700
|
|
15:36:15 PM
|
XLON
|
12272
|
119.98
|
536287413104931
|
|
15:36:55 PM
|
XLON
|
12430
|
119.94
|
536287413105227
|
|
15:37:13 PM
|
XLON
|
1573
|
119.92
|
536287413105391
|
|
15:37:13 PM
|
XLON
|
10732
|
119.92
|
536287413105392
|
|
15:37:44 PM
|
XLON
|
5307
|
120.00
|
536287413105693
|
|
15:37:45 PM
|
XLON
|
7123
|
120.00
|
536287413105697
|
|
15:37:49 PM
|
XLON
|
1461
|
119.98
|
536287413105712
|
|
15:38:42 PM
|
XLON
|
12430
|
120.04
|
536287413106058
|
|
15:38:42 PM
|
XLON
|
745
|
120.08
|
536287413106052
|
|
15:38:42 PM
|
XLON
|
939
|
120.08
|
536287413106055
|
|
15:38:42 PM
|
XLON
|
2165
|
120.08
|
536287413106053
|
|
15:38:42 PM
|
XLON
|
2745
|
120.08
|
536287413106054
|
|
15:38:54 PM
|
XLON
|
10616
|
120.02
|
536287413106129
|
|
15:39:29 PM
|
XLON
|
6542
|
120.04
|
536287413106332
|
|
15:39:36 PM
|
XLON
|
12417
|
120.04
|
536287413106401
|
|
15:40:11 PM
|
XLON
|
12033
|
120.08
|
536287413106714
|
|
15:41:04 PM
|
XLON
|
12430
|
120.18
|
536287413107277
|
|
15:42:16 PM
|
XLON
|
1405
|
120.22
|
536287413107631
|
|
15:42:16 PM
|
XLON
|
1469
|
120.22
|
536287413107634
|
|
15:42:16 PM
|
XLON
|
2500
|
120.22
|
536287413107632
|
|
15:42:16 PM
|
XLON
|
2745
|
120.22
|
536287413107633
|
|
15:42:16 PM
|
XLON
|
3865
|
120.22
|
536287413107635
|
|
15:43:01 PM
|
XLON
|
1102
|
120.20
|
536287413107858
|
|
15:43:01 PM
|
XLON
|
2165
|
120.20
|
536287413107859
|
|
15:43:01 PM
|
XLON
|
2745
|
120.20
|
536287413107860
|
|
15:43:01 PM
|
XLON
|
3720
|
120.20
|
536287413107861
|
|
15:43:06 PM
|
XLON
|
1102
|
120.22
|
536287413107893
|
|
15:43:06 PM
|
XLON
|
2165
|
120.22
|
536287413107894
|
|
15:43:25 PM
|
XLON
|
1579
|
120.26
|
536287413107948
|
|
15:43:25 PM
|
XLON
|
10851
|
120.26
|
536287413107949
|
|
15:44:20 PM
|
XLON
|
12430
|
120.28
|
536287413108426
|
|
15:45:00 PM
|
XLON
|
12430
|
120.20
|
536287413108724
|
|
15:45:30 PM
|
XLON
|
12430
|
120.32
|
536287413109105
|
|
15:46:18 PM
|
XLON
|
12430
|
120.34
|
536287413109350
|
|
15:46:56 PM
|
XLON
|
4949
|
120.50
|
536287413109738
|
|
15:46:56 PM
|
XLON
|
7397
|
120.50
|
536287413109739
|
|
15:47:48 PM
|
XLON
|
721
|
120.46
|
536287413110027
|
|
15:47:48 PM
|
XLON
|
11705
|
120.46
|
536287413110026
|
|
15:48:28 PM
|
XLON
|
1214
|
120.40
|
536287413110408
|
|
15:48:28 PM
|
XLON
|
11212
|
120.40
|
536287413110407
|
|
15:49:24 PM
|
XLON
|
683
|
120.40
|
536287413110702
|
|
15:49:24 PM
|
XLON
|
11747
|
120.40
|
536287413110703
|
|
15:50:15 PM
|
XLON
|
12430
|
120.48
|
536287413110984
|
|
15:50:49 PM
|
XLON
|
12338
|
120.38
|
536287413111218
|
|
15:51:50 PM
|
XLON
|
643
|
120.48
|
536287413111423
|
|
15:51:50 PM
|
XLON
|
4911
|
120.48
|
536287413111424
|
|
15:51:50 PM
|
XLON
|
6876
|
120.48
|
536287413111422
|
|
15:52:20 PM
|
XLON
|
12430
|
120.40
|
536287413111603
|
|
15:53:42 PM
|
XLON
|
1018
|
120.42
|
536287413112112
|
|
15:53:47 PM
|
XLON
|
11412
|
120.42
|
536287413112125
|
|
15:53:50 PM
|
XLON
|
3621
|
120.42
|
536287413112127
|
|
15:53:50 PM
|
XLON
|
8809
|
120.42
|
536287413112128
|
|
15:53:52 PM
|
XLON
|
2908
|
120.40
|
536287413112155
|
|
15:54:26 PM
|
XLON
|
1879
|
120.42
|
536287413112354
|
|
15:54:26 PM
|
XLON
|
7688
|
120.42
|
536287413112355
|
|
15:55:14 PM
|
XLON
|
12430
|
120.40
|
536287413112817
|
|
15:56:00 PM
|
XLON
|
2568
|
120.36
|
536287413113094
|
|
15:56:00 PM
|
XLON
|
9862
|
120.36
|
536287413113093
|
|
15:56:37 PM
|
XLON
|
12430
|
120.36
|
536287413113280
|
|
15:57:31 PM
|
XLON
|
36
|
120.40
|
536287413113556
|
|
15:57:35 PM
|
XLON
|
814
|
120.44
|
536287413113661
|
|
15:57:35 PM
|
XLON
|
11616
|
120.44
|
536287413113660
|
|
15:58:02 PM
|
XLON
|
12381
|
120.46
|
536287413113819
|
|
15:58:55 PM
|
XLON
|
1600
|
120.46
|
536287413114220
|
|
15:58:55 PM
|
XLON
|
2165
|
120.46
|
536287413114221
|
|
15:58:55 PM
|
XLON
|
2500
|
120.46
|
536287413114223
|
|
15:58:55 PM
|
XLON
|
2745
|
120.46
|
536287413114222
|
|
15:58:58 PM
|
XLON
|
2165
|
120.46
|
536287413114231
|
|
15:58:58 PM
|
XLON
|
2287
|
120.46
|
536287413114233
|
|
15:58:58 PM
|
XLON
|
2745
|
120.46
|
536287413114232
|
|
15:58:58 PM
|
XLON
|
2865
|
120.46
|
536287413114230
|
|
15:59:16 PM
|
XLON
|
2165
|
120.44
|
536287413114332
|
|
15:59:16 PM
|
XLON
|
2745
|
120.44
|
536287413114333
|
|
15:59:23 PM
|
XLON
|
393
|
120.48
|
536287413114398
|
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
POSSSUFWMEESEEI