RNS Number : 4434U
Vodafone Group Plc
02 December 2021
2 December 2021
Vodafone Group Plc ('Vodafone')
ISIN Code: GB00BH4HKS39
Transaction in Own Shares
Vodafone announces that it has purchased the following number of its ordinary shares of 2020/21 US cents on Exchange (as defined in the Rules of the London Stock Exchange) from Goldman Sachs International ('Goldman Sachs') as part of its buy-back programme announced on 17 November 2021 (the 'Programme'). The sole purpose of this Programme is to reduce the issued share capital of Vodafone to partially offset the increase in the issued share capital as a result of the maturing of the first tranche of a two-tranche mandatory convertible bond ('MCB') issued by Vodafone in March 2019.
|
Date of purchase:
|
2 December 2021
|
|
Number of ordinary shares of 2020/21 US cents each purchased:
|
5,706,084
|
|
Highest price paid per share (pence):
|
110.70
|
|
Lowest price paid per share (pence):
|
108.84
|
|
Volume weighted average price paid per share (pence):
|
109.66
|
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,542,328,352 of its ordinary shares in treasury and has 27,275,299,516 ordinary shares in issue (excluding treasury shares).
As part of the Programme, Goldman Sachs (213800TB53ELEUKM7Q6) purchases Vodafone ordinary shares and sells such shares to Vodafone. In connection with the above purchases, on 2 December 2021 Goldman Sachs (as principal) elected to purchase 5,706,084 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 2 December 2021 is set out below.
Schedule of purchases - aggregate information
|
Trading venue
|
Volume weighted average price (pence per share)
|
Aggregated volume
|
|
XLON
|
109.66
|
5,706,084
|
Schedule of purchases - individual transactions
|
Transaction Time
|
Trading Venue
|
Number of Shares
|
Price Per Share (GBP)
|
Transaction Reference Number
|
|
09:30:19
|
XLON
|
8108
|
109.00
|
440449504398792
|
|
09:30:54
|
XLON
|
3000
|
109.12
|
440449504398957
|
|
09:31:04
|
XLON
|
15540
|
109.12
|
440449504399003
|
|
09:31:10
|
XLON
|
5684
|
109.10
|
440449504399020
|
|
09:32:18
|
XLON
|
13738
|
109.10
|
440449504399191
|
|
09:33:37
|
XLON
|
13653
|
109.08
|
440449504399512
|
|
09:35:46
|
XLON
|
14804
|
109.44
|
440449504400065
|
|
09:36:24
|
XLON
|
13607
|
109.40
|
440449504400186
|
|
09:36:24
|
XLON
|
1315
|
109.40
|
440449504400187
|
|
09:36:54
|
XLON
|
3381
|
109.42
|
440449504400254
|
|
09:37:50
|
XLON
|
13089
|
109.38
|
440449504400383
|
|
09:39:26
|
XLON
|
14658
|
109.40
|
440449504400589
|
|
09:40:07
|
XLON
|
3000
|
109.36
|
440449504400680
|
|
09:40:44
|
XLON
|
13914
|
109.38
|
440449504400763
|
|
09:42:45
|
XLON
|
15540
|
109.28
|
440449504401077
|
|
09:43:01
|
XLON
|
3000
|
109.26
|
440449504401178
|
|
09:43:01
|
XLON
|
2406
|
109.26
|
440449504401179
|
|
09:43:01
|
XLON
|
8973
|
109.26
|
440449504401180
|
|
09:44:23
|
XLON
|
3249
|
109.32
|
440449504401409
|
|
09:44:42
|
XLON
|
14502
|
109.30
|
440449504401438
|
|
09:44:42
|
XLON
|
524
|
109.30
|
440449504401439
|
|
09:46:09
|
XLON
|
13618
|
109.40
|
440449504401688
|
|
09:47:43
|
XLON
|
15540
|
109.26
|
440449504401900
|
|
09:47:57
|
XLON
|
5370
|
109.26
|
440449504401945
|
|
09:49:17
|
XLON
|
9620
|
109.28
|
440449504402172
|
|
09:49:17
|
XLON
|
4597
|
109.28
|
440449504402173
|
|
09:50:29
|
XLON
|
12978
|
109.16
|
440449504402362
|
|
09:50:29
|
XLON
|
780
|
109.16
|
440449504402363
|
|
09:52:31
|
XLON
|
15540
|
109.26
|
440449504402701
|
|
09:55:04
|
XLON
|
15540
|
109.26
|
440449504402915
|
|
09:55:04
|
XLON
|
15540
|
109.26
|
440449504402916
|
|
09:57:34
|
XLON
|
3381
|
109.40
|
440449504403179
|
|
09:57:34
|
XLON
|
3000
|
109.40
|
440449504403180
|
|
09:57:34
|
XLON
|
3441
|
109.40
|
440449504403181
|
|
09:57:34
|
XLON
|
2538
|
109.40
|
440449504403182
|
|
09:57:46
|
XLON
|
15540
|
109.38
|
440449504403209
|
|
10:00:04
|
XLON
|
11080
|
109.68
|
440449504403474
|
|
10:00:04
|
XLON
|
4460
|
109.68
|
440449504403475
|
|
10:00:31
|
XLON
|
15540
|
109.86
|
440449504403629
|
|
10:01:50
|
XLON
|
15142
|
109.76
|
440449504403866
|
|
10:02:50
|
XLON
|
15540
|
109.66
|
440449504404036
|
|
10:03:52
|
XLON
|
3000
|
109.64
|
440449504404176
|
|
10:03:52
|
XLON
|
150
|
109.64
|
440449504404177
|
|
10:04:12
|
XLON
|
3791
|
109.62
|
440449504404219
|
|
10:04:12
|
XLON
|
10146
|
109.62
|
440449504404220
|
|
10:05:24
|
XLON
|
14576
|
109.50
|
440449504404337
|
|
10:06:18
|
XLON
|
2664
|
109.46
|
440449504404478
|
|
10:06:18
|
XLON
|
12876
|
109.46
|
440449504404479
|
|
10:06:57
|
XLON
|
5292
|
109.46
|
440449504404599
|
|
10:08:31
|
XLON
|
3000
|
109.64
|
440449504404863
|
|
10:08:31
|
XLON
|
1967
|
109.64
|
440449504404864
|
|
10:08:36
|
XLON
|
546
|
109.64
|
440449504404879
|
|
10:08:36
|
XLON
|
217
|
109.64
|
440449504404880
|
|
10:08:36
|
XLON
|
2529
|
109.64
|
440449504404881
|
|
10:08:47
|
XLON
|
471
|
109.64
|
440449504404882
|
|
10:08:47
|
XLON
|
240
|
109.64
|
440449504404883
|
|
10:08:47
|
XLON
|
372
|
109.64
|
440449504404884
|
|
10:08:47
|
XLON
|
370
|
109.64
|
440449504404885
|
|
10:08:47
|
XLON
|
980
|
109.64
|
440449504404886
|
|
10:08:47
|
XLON
|
1727
|
109.64
|
440449504404887
|
|
10:09:12
|
XLON
|
15540
|
109.60
|
440449504404926
|
|
10:10:39
|
XLON
|
15540
|
109.50
|
440449504405255
|
|
10:11:50
|
XLON
|
7810
|
109.38
|
440449504405516
|
|
10:11:50
|
XLON
|
7730
|
109.38
|
440449504405517
|
|
10:13:16
|
XLON
|
4673
|
109.44
|
440449504405703
|
|
10:13:16
|
XLON
|
10867
|
109.44
|
440449504405704
|
|
10:14:18
|
XLON
|
15540
|
109.40
|
440449504406209
|
|
10:15:58
|
XLON
|
15540
|
109.40
|
440449504406602
|
|
10:16:38
|
XLON
|
15540
|
109.38
|
440449504406757
|
|
10:18:04
|
XLON
|
1667
|
109.42
|
440449504407057
|
|
10:18:04
|
XLON
|
13873
|
109.42
|
440449504407058
|
|
10:18:04
|
XLON
|
3130
|
109.42
|
440449504407054
|
|
10:18:47
|
XLON
|
14413
|
109.34
|
440449504407182
|
|
10:19:47
|
XLON
|
15386
|
109.44
|
440449504407354
|
|
10:21:09
|
XLON
|
3203
|
109.46
|
440449504407663
|
|
10:21:09
|
XLON
|
8547
|
109.46
|
440449504407664
|
|
10:22:45
|
XLON
|
14424
|
109.46
|
440449504407894
|
|
10:23:58
|
XLON
|
4579
|
109.48
|
440449504408038
|
|
10:23:58
|
XLON
|
8294
|
109.48
|
440449504408041
|
|
10:24:13
|
XLON
|
1209
|
109.48
|
440449504408064
|
|
10:24:22
|
XLON
|
6037
|
109.48
|
440449504408107
|
|
10:25:53
|
XLON
|
15540
|
109.44
|
440449504408338
|
|
10:27:41
|
XLON
|
3000
|
109.40
|
440449504408602
|
|
10:27:41
|
XLON
|
762
|
109.42
|
440449504408603
|
|
10:28:05
|
XLON
|
3000
|
109.42
|
440449504408636
|
|
10:28:05
|
XLON
|
3118
|
109.42
|
440449504408637
|
|
10:28:05
|
XLON
|
7082
|
109.42
|
440449504408635
|
|
10:29:10
|
XLON
|
6946
|
109.42
|
440449504408715
|
|
10:29:10
|
XLON
|
2475
|
109.42
|
440449504408716
|
|
10:29:51
|
XLON
|
15540
|
109.38
|
440449504408795
|
|
10:29:51
|
XLON
|
3000
|
109.36
|
440449504408796
|
|
10:29:51
|
XLON
|
2831
|
109.36
|
440449504408797
|
|
10:30:54
|
XLON
|
13073
|
109.36
|
440449504408987
|
|
10:32:51
|
XLON
|
15540
|
109.40
|
440449504409239
|
|
10:33:40
|
XLON
|
9998
|
109.44
|
440449504409320
|
|
10:33:40
|
XLON
|
5542
|
109.44
|
440449504409321
|
|
10:35:22
|
XLON
|
14807
|
109.54
|
440449504409474
|
|
10:36:22
|
XLON
|
14167
|
109.52
|
440449504409531
|
|
10:38:22
|
XLON
|
3413
|
109.58
|
440449504409753
|
|
10:38:22
|
XLON
|
332
|
109.58
|
440449504409754
|
|
10:38:28
|
XLON
|
465
|
109.58
|
440449504409762
|
|
10:38:28
|
XLON
|
3000
|
109.58
|
440449504409763
|
|
10:38:40
|
XLON
|
15540
|
109.58
|
440449504409781
|
|
10:38:40
|
XLON
|
3000
|
109.58
|
440449504409784
|
|
10:38:42
|
XLON
|
11026
|
109.58
|
440449504409785
|
|
10:38:42
|
XLON
|
1514
|
109.58
|
440449504409786
|
|
10:39:58
|
XLON
|
10
|
109.70
|
440449504410118
|
|
10:39:58
|
XLON
|
7896
|
109.70
|
440449504410119
|
|
10:41:24
|
XLON
|
15540
|
109.60
|
440449504410302
|
|
10:42:49
|
XLON
|
14898
|
109.56
|
440449504410545
|
|
10:44:05
|
XLON
|
9727
|
109.54
|
440449504410630
|
|
10:44:05
|
XLON
|
4917
|
109.54
|
440449504410631
|
|
10:45:00
|
XLON
|
5741
|
109.48
|
440449504410720
|
|
10:46:30
|
XLON
|
15540
|
109.52
|
440449504410910
|
|
10:47:16
|
XLON
|
10738
|
109.50
|
440449504411000
|
|
10:49:09
|
XLON
|
1032
|
109.46
|
440449504411164
|
|
10:49:09
|
XLON
|
14508
|
109.46
|
440449504411165
|
|
10:49:09
|
XLON
|
3000
|
109.46
|
440449504411166
|
|
10:49:51
|
XLON
|
4481
|
109.46
|
440449504411191
|
|
10:49:59
|
XLON
|
3083
|
109.44
|
440449504411195
|
|
10:49:59
|
XLON
|
1904
|
109.44
|
440449504411196
|
|
10:49:59
|
XLON
|
10553
|
109.44
|
440449504411197
|
|
10:51:01
|
XLON
|
10628
|
109.52
|
440449504411396
|
|
10:52:05
|
XLON
|
15154
|
109.44
|
440449504411477
|
|
10:52:52
|
XLON
|
15540
|
109.38
|
440449504411582
|
|
10:54:56
|
XLON
|
15540
|
109.38
|
440449504411783
|
|
10:56:03
|
XLON
|
15447
|
109.34
|
440449504411851
|
|
10:57:53
|
XLON
|
533
|
109.40
|
440449504412050
|
|
10:57:53
|
XLON
|
3000
|
109.40
|
440449504412051
|
|
10:57:53
|
XLON
|
177
|
109.40
|
440449504412052
|
|
10:57:58
|
XLON
|
2470
|
109.40
|
440449504412055
|
|
10:57:58
|
XLON
|
3000
|
109.40
|
440449504412056
|
|
10:57:58
|
XLON
|
501
|
109.40
|
440449504412057
|
|
10:58:03
|
XLON
|
3000
|
109.40
|
440449504412062
|
|
10:58:03
|
XLON
|
1327
|
109.40
|
440449504412063
|
|
10:59:22
|
XLON
|
3000
|
109.40
|
440449504412231
|
|
10:59:34
|
XLON
|
3000
|
109.40
|
440449504412246
|
|
11:00:22
|
XLON
|
2287
|
109.34
|
440449504412394
|
|
11:00:22
|
XLON
|
10820
|
109.38
|
440449504412384
|
|
11:00:22
|
XLON
|
3000
|
109.38
|
440449504412388
|
|
11:00:22
|
XLON
|
3413
|
109.38
|
440449504412389
|
|
11:00:22
|
XLON
|
9127
|
109.38
|
440449504412390
|
|
11:01:02
|
XLON
|
1445
|
109.38
|
440449504412456
|
|
11:01:02
|
XLON
|
13571
|
109.38
|
440449504412457
|
|
11:02:38
|
XLON
|
15385
|
109.36
|
440449504412732
|
|
11:03:58
|
XLON
|
14008
|
109.36
|
440449504412838
|
|
11:06:30
|
XLON
|
3350
|
109.34
|
440449504413063
|
|
11:06:37
|
XLON
|
12395
|
109.30
|
440449504413079
|
|
11:06:37
|
XLON
|
3000
|
109.30
|
440449504413082
|
|
11:06:37
|
XLON
|
402
|
109.30
|
440449504413083
|
|
11:06:37
|
XLON
|
12138
|
109.30
|
440449504413084
|
|
11:07:24
|
XLON
|
4442
|
109.36
|
440449504413179
|
|
11:09:16
|
XLON
|
1141
|
109.36
|
440449504413366
|
|
11:09:42
|
XLON
|
14399
|
109.36
|
440449504413381
|
|
11:10:03
|
XLON
|
697
|
109.34
|
440449504413385
|
|
11:10:03
|
XLON
|
11342
|
109.34
|
440449504413386
|
|
11:11:48
|
XLON
|
14172
|
109.28
|
440449504413532
|
|
11:13:20
|
XLON
|
15540
|
109.30
|
440449504413742
|
|
11:14:08
|
XLON
|
213
|
109.24
|
440449504413856
|
|
11:14:37
|
XLON
|
2999
|
109.24
|
440449504413878
|
|
11:14:37
|
XLON
|
12245
|
109.24
|
440449504413879
|
|
11:15:28
|
XLON
|
15540
|
109.26
|
440449504413978
|
|
11:17:49
|
XLON
|
5284
|
109.20
|
440449504414242
|
|
11:17:49
|
XLON
|
10256
|
109.20
|
440449504414243
|
|
11:18:40
|
XLON
|
15381
|
109.14
|
440449504414302
|
|
11:20:06
|
XLON
|
15540
|
109.06
|
440449504414489
|
|
11:21:40
|
XLON
|
15540
|
109.08
|
440449504414702
|
|
11:24:30
|
XLON
|
15540
|
109.20
|
440449504414947
|
|
11:26:22
|
XLON
|
3000
|
109.28
|
440449504415244
|
|
11:26:27
|
XLON
|
3000
|
109.26
|
440449504415251
|
|
11:26:27
|
XLON
|
2381
|
109.26
|
440449504415252
|
|
11:26:27
|
XLON
|
15540
|
109.24
|
440449504415253
|
|
11:28:26
|
XLON
|
3531
|
109.22
|
440449504415473
|
|
11:28:26
|
XLON
|
8478
|
109.22
|
440449504415474
|
|
11:28:26
|
XLON
|
3531
|
109.22
|
440449504415475
|
|
11:28:26
|
XLON
|
3000
|
109.22
|
440449504415478
|
|
11:30:10
|
XLON
|
2851
|
109.22
|
440449504415608
|
|
11:30:10
|
XLON
|
6158
|
109.22
|
440449504415609
|
|
11:30:10
|
XLON
|
6531
|
109.22
|
440449504415610
|
|
11:31:02
|
XLON
|
2432
|
109.24
|
440449504415765
|
|
11:31:41
|
XLON
|
1859
|
109.20
|
440449504415861
|
|
11:31:41
|
XLON
|
9223
|
109.20
|
440449504415862
|
|
11:31:41
|
XLON
|
4458
|
109.20
|
440449504415863
|
|
11:32:54
|
XLON
|
15540
|
109.14
|
440449504416044
|
|
11:34:28
|
XLON
|
4266
|
109.08
|
440449504416298
|
|
11:35:56
|
XLON
|
4624
|
109.10
|
440449504416481
|
|
11:35:56
|
XLON
|
792
|
109.10
|
440449504416482
|
|
11:35:56
|
XLON
|
10124
|
109.10
|
440449504416483
|
|
11:35:57
|
XLON
|
3000
|
109.12
|
440449504416484
|
|
11:35:57
|
XLON
|
3439
|
109.12
|
440449504416485
|
|
11:36:38
|
XLON
|
1420
|
109.10
|
440449504416577
|
|
11:37:02
|
XLON
|
12662
|
109.10
|
440449504416604
|
|
11:37:13
|
XLON
|
7796
|
109.06
|
440449504416648
|
|
11:39:06
|
XLON
|
15368
|
109.02
|
440449504416959
|
|
11:42:47
|
XLON
|
15540
|
109.00
|
440449504417461
|
|
11:42:47
|
XLON
|
15540
|
109.00
|
440449504417466
|
|
11:44:53
|
XLON
|
15540
|
109.02
|
440449504417772
|
|
11:45:28
|
XLON
|
15540
|
109.08
|
440449504418003
|
|
11:47:35
|
XLON
|
8051
|
109.08
|
440449504418342
|
|
11:47:35
|
XLON
|
7489
|
109.08
|
440449504418343
|
|
11:49:26
|
XLON
|
2037
|
109.02
|
440449504418515
|
|
11:49:26
|
XLON
|
11000
|
109.02
|
440449504418516
|
|
11:49:26
|
XLON
|
2503
|
109.02
|
440449504418517
|
|
11:50:07
|
XLON
|
15340
|
108.98
|
440449504418594
|
|
11:52:06
|
XLON
|
796
|
108.98
|
440449504418863
|
|
11:52:06
|
XLON
|
14744
|
108.98
|
440449504418864
|
|
11:53:45
|
XLON
|
15540
|
109.00
|
440449504419078
|
|
11:55:05
|
XLON
|
15540
|
109.06
|
440449504419313
|
|
11:56:32
|
XLON
|
1181
|
109.04
|
440449504419453
|
|
11:56:32
|
XLON
|
14127
|
109.04
|
440449504419454
|
|
11:58:15
|
XLON
|
15540
|
108.98
|
440449504419746
|
|
11:59:21
|
XLON
|
12511
|
108.94
|
440449504419892
|
|
11:59:21
|
XLON
|
2993
|
108.94
|
440449504419893
|
|
12:02:17
|
XLON
|
3983
|
109.06
|
440449504420478
|
|
12:02:22
|
XLON
|
4061
|
109.06
|
440449504420496
|
|
12:02:27
|
XLON
|
1087
|
109.06
|
440449504420497
|
|
12:02:27
|
XLON
|
1087
|
109.06
|
440449504420498
|
|
12:02:27
|
XLON
|
3000
|
109.06
|
440449504420499
|
|
12:02:31
|
XLON
|
10004
|
109.04
|
440449504420523
|
|
12:02:46
|
XLON
|
15540
|
109.04
|
440449504420538
|
|
12:03:31
|
XLON
|
227
|
108.98
|
440449504420600
|
|
12:03:57
|
XLON
|
7670
|
108.98
|
440449504420682
|
|
12:06:00
|
XLON
|
13499
|
108.94
|
440449504420982
|
|
12:06:00
|
XLON
|
1967
|
108.94
|
440449504420983
|
|
12:06:58
|
XLON
|
15540
|
108.98
|
440449504421141
|
|
12:08:59
|
XLON
|
15377
|
108.98
|
440449504421399
|
|
12:11:34
|
XLON
|
15540
|
108.98
|
440449504421861
|
|
12:12:05
|
XLON
|
15540
|
108.94
|
440449504421928
|
|
12:14:08
|
XLON
|
136
|
108.98
|
440449504422266
|
|
12:14:18
|
XLON
|
15315
|
108.98
|
440449504422288
|
|
12:16:36
|
XLON
|
13255
|
108.98
|
440449504422508
|
|
12:16:36
|
XLON
|
2285
|
108.98
|
440449504422509
|
|
12:18:21
|
XLON
|
15540
|
108.98
|
440449504422694
|
|
12:20:37
|
XLON
|
15540
|
108.94
|
440449504422937
|
|
12:22:49
|
XLON
|
6
|
109.02
|
440449504423143
|
|
12:22:49
|
XLON
|
3381
|
109.02
|
440449504423144
|
|
12:23:17
|
XLON
|
7180
|
109.02
|
440449504423185
|
|
12:23:25
|
XLON
|
1806
|
109.02
|
440449504423193
|
|
12:23:53
|
XLON
|
2239
|
109.04
|
440449504423241
|
|
12:24:04
|
XLON
|
5610
|
109.04
|
440449504423244
|
|
12:24:04
|
XLON
|
15540
|
109.04
|
440449504423247
|
|
12:25:17
|
XLON
|
12584
|
108.98
|
440449504423348
|
|
12:26:43
|
XLON
|
15319
|
108.94
|
440449504423521
|
|
12:28:42
|
XLON
|
11751
|
108.88
|
440449504423694
|
|
12:28:42
|
XLON
|
1988
|
108.88
|
440449504423695
|
|
12:30:33
|
XLON
|
15540
|
108.94
|
440449504423982
|
|
12:32:19
|
XLON
|
15480
|
108.90
|
440449504424141
|
|
12:34:48
|
XLON
|
15468
|
108.84
|
440449504424413
|
|
12:37:12
|
XLON
|
15540
|
108.90
|
440449504424691
|
|
12:37:19
|
XLON
|
3108
|
108.88
|
440449504424709
|
|
12:38:17
|
XLON
|
8644
|
108.90
|
440449504424829
|
|
12:38:17
|
XLON
|
4068
|
108.90
|
440449504424830
|
|
12:40:10
|
XLON
|
15540
|
108.84
|
440449504425054
|
|
12:41:00
|
XLON
|
15182
|
108.90
|
440449504425246
|
|
12:43:05
|
XLON
|
6262
|
108.88
|
440449504425587
|
|
12:43:05
|
XLON
|
9278
|
108.88
|
440449504425588
|
|
12:45:26
|
XLON
|
12047
|
108.88
|
440449504426059
|
|
12:45:27
|
XLON
|
1353
|
108.88
|
440449504426060
|
|
12:46:20
|
XLON
|
4136
|
108.92
|
440449504426159
|
|
12:48:07
|
XLON
|
1248
|
108.94
|
440449504426291
|
|
12:48:07
|
XLON
|
14292
|
108.94
|
440449504426292
|
|
12:48:07
|
XLON
|
3718
|
108.94
|
440449504426300
|
|
12:48:07
|
XLON
|
3000
|
108.94
|
440449504426301
|
|
12:48:07
|
XLON
|
3350
|
108.94
|
440449504426302
|
|
12:48:07
|
XLON
|
4359
|
108.94
|
440449504426303
|
|
12:50:54
|
XLON
|
15540
|
109.02
|
440449504426604
|
|
12:51:31
|
XLON
|
14461
|
108.98
|
440449504426684
|
|
12:53:53
|
XLON
|
15540
|
109.12
|
440449504426959
|
|
12:56:22
|
XLON
|
15540
|
109.20
|
440449504427206
|
|
12:56:22
|
XLON
|
15529
|
109.20
|
440449504427218
|
|
12:56:49
|
XLON
|
7594
|
109.16
|
440449504427290
|
|
12:59:33
|
XLON
|
637
|
109.26
|
440449504427541
|
|
12:59:33
|
XLON
|
3000
|
109.26
|
440449504427542
|
|
12:59:33
|
XLON
|
9341
|
109.22
|
440449504427546
|
|
12:59:33
|
XLON
|
3200
|
109.24
|
440449504427549
|
|
12:59:33
|
XLON
|
3000
|
109.24
|
440449504427550
|
|
12:59:33
|
XLON
|
3350
|
109.24
|
440449504427551
|
|
12:59:33
|
XLON
|
408
|
109.24
|
440449504427552
|
|
12:59:33
|
XLON
|
5582
|
109.24
|
440449504427553
|
|
13:02:34
|
XLON
|
7831
|
109.28
|
440449504427928
|
|
13:02:34
|
XLON
|
7709
|
109.28
|
440449504427929
|
|
13:03:22
|
XLON
|
12521
|
109.28
|
440449504428029
|
|
13:04:05
|
XLON
|
3869
|
109.28
|
440449504428092
|
|
13:04:05
|
XLON
|
8260
|
109.28
|
440449504428093
|
|
13:05:41
|
XLON
|
14419
|
109.34
|
440449504428231
|
|
13:08:41
|
XLON
|
15540
|
109.30
|
440449504428544
|
|
13:09:54
|
XLON
|
43
|
109.32
|
440449504428687
|
|
13:09:54
|
XLON
|
3000
|
109.32
|
440449504428688
|
|
13:10:08
|
XLON
|
2516
|
109.32
|
440449504428741
|
|
13:10:08
|
XLON
|
2221
|
109.32
|
440449504428742
|
|
13:10:20
|
XLON
|
2567
|
109.34
|
440449504428770
|
|
13:10:20
|
XLON
|
12973
|
109.34
|
440449504428771
|
|
13:10:20
|
XLON
|
3852
|
109.34
|
440449504428772
|
|
13:10:20
|
XLON
|
3000
|
109.34
|
440449504428773
|
|
13:10:20
|
XLON
|
106
|
109.34
|
440449504428774
|
|
13:10:24
|
XLON
|
5578
|
109.30
|
440449504428788
|
|
13:10:24
|
XLON
|
5114
|
109.30
|
440449504428789
|
|
13:12:22
|
XLON
|
6398
|
109.32
|
440449504429009
|
|
13:13:30
|
XLON
|
15540
|
109.32
|
440449504429171
|
|
13:17:05
|
XLON
|
10740
|
109.38
|
440449504429504
|
|
13:17:07
|
XLON
|
2700
|
109.38
|
440449504429513
|
|
13:17:07
|
XLON
|
2322
|
109.38
|
440449504429514
|
|
13:17:07
|
XLON
|
562
|
109.38
|
440449504429515
|
|
13:17:17
|
XLON
|
15540
|
109.32
|
440449504429536
|
|
13:19:02
|
XLON
|
861
|
109.32
|
440449504429684
|
|
13:19:02
|
XLON
|
13708
|
109.32
|
440449504429685
|
|
13:20:13
|
XLON
|
9667
|
109.34
|
440449504429786
|
|
13:20:13
|
XLON
|
5873
|
109.34
|
440449504429787
|
|
13:21:08
|
XLON
|
15540
|
109.34
|
440449504429866
|
|
13:22:53
|
XLON
|
14114
|
109.34
|
440449504430034
|
|
13:24:11
|
XLON
|
1514
|
109.28
|
440449504430270
|
|
13:24:11
|
XLON
|
14026
|
109.28
|
440449504430271
|
|
13:27:06
|
XLON
|
2
|
109.26
|
440449504430652
|
|
13:27:06
|
XLON
|
1131
|
109.26
|
440449504430653
|
|
13:27:06
|
XLON
|
2278
|
109.26
|
440449504430654
|
|
13:27:13
|
XLON
|
2197
|
109.26
|
440449504430657
|
|
13:27:13
|
XLON
|
2683
|
109.26
|
440449504430658
|
|
13:27:18
|
XLON
|
3462
|
109.26
|
440449504430670
|
|
13:27:20
|
XLON
|
15540
|
109.24
|
440449504430672
|
|
13:27:20
|
XLON
|
9199
|
109.24
|
440449504430674
|
|
13:27:20
|
XLON
|
614
|
109.24
|
440449504430675
|
|
13:27:20
|
XLON
|
1127
|
109.24
|
440449504430676
|
|
13:29:01
|
XLON
|
13032
|
109.28
|
440449504430806
|
|
13:31:21
|
XLON
|
3000
|
109.50
|
440449504431192
|
|
13:32:52
|
XLON
|
7346
|
109.60
|
440449504431486
|
|
13:33:33
|
XLON
|
3000
|
109.60
|
440449504431539
|
|
13:33:33
|
XLON
|
15540
|
109.62
|
440449504431537
|
|
13:34:06
|
XLON
|
2184
|
109.62
|
440449504431590
|
|
13:34:06
|
XLON
|
11172
|
109.62
|
440449504431591
|
|
13:34:06
|
XLON
|
2184
|
109.62
|
440449504431592
|
|
13:34:07
|
XLON
|
3000
|
109.60
|
440449504431594
|
|
13:34:07
|
XLON
|
3000
|
109.62
|
440449504431595
|
|
13:34:07
|
XLON
|
3961
|
109.62
|
440449504431596
|
|
13:34:07
|
XLON
|
5579
|
109.62
|
440449504431597
|
|
13:35:22
|
XLON
|
14422
|
109.58
|
440449504431776
|
|
13:36:02
|
XLON
|
13820
|
109.56
|
440449504431893
|
|
13:37:07
|
XLON
|
10723
|
109.58
|
440449504431999
|
|
13:37:07
|
XLON
|
4290
|
109.58
|
440449504432000
|
|
13:37:57
|
XLON
|
3000
|
109.62
|
440449504432128
|
|
13:37:57
|
XLON
|
315
|
109.62
|
440449504432129
|
|
13:39:07
|
XLON
|
3000
|
109.50
|
440449504432338
|
|
13:39:07
|
XLON
|
1131
|
109.50
|
440449504432339
|
|
13:39:07
|
XLON
|
2707
|
109.50
|
440449504432340
|
|
13:39:07
|
XLON
|
1131
|
109.50
|
440449504432341
|
|
13:39:07
|
XLON
|
2424
|
109.50
|
440449504432342
|
|
13:39:12
|
XLON
|
3000
|
109.50
|
440449504432350
|
|
13:39:12
|
XLON
|
1261
|
109.50
|
440449504432351
|
|
13:40:26
|
XLON
|
10713
|
109.48
|
440449504432689
|
|
13:40:26
|
XLON
|
4827
|
109.48
|
440449504432690
|
|
13:41:00
|
XLON
|
7986
|
109.48
|
440449504432780
|
|
13:41:00
|
XLON
|
2860
|
109.48
|
440449504432781
|
|
13:42:07
|
XLON
|
3623
|
109.56
|
440449504432955
|
|
13:42:14
|
XLON
|
7220
|
109.56
|
440449504432970
|
|
13:42:14
|
XLON
|
8320
|
109.56
|
440449504432971
|
|
13:44:00
|
XLON
|
15540
|
109.46
|
440449504433134
|
|
13:45:24
|
XLON
|
7617
|
109.42
|
440449504433337
|
|
13:45:24
|
XLON
|
2672
|
109.42
|
440449504433338
|
|
13:45:24
|
XLON
|
3000
|
109.42
|
440449504433339
|
|
13:45:24
|
XLON
|
1131
|
109.42
|
440449504433340
|
|
13:45:24
|
XLON
|
11
|
109.42
|
440449504433341
|
|
13:45:29
|
XLON
|
14747
|
109.40
|
440449504433371
|
|
13:49:03
|
XLON
|
15540
|
109.52
|
440449504433936
|
|
13:49:04
|
XLON
|
15540
|
109.50
|
440449504433950
|
|
13:49:05
|
XLON
|
3000
|
109.50
|
440449504433951
|
|
13:49:05
|
XLON
|
2400
|
109.50
|
440449504433952
|
|
13:49:05
|
XLON
|
274
|
109.50
|
440449504433953
|
|
13:50:38
|
XLON
|
15540
|
109.50
|
440449504434186
|
|
13:50:38
|
XLON
|
3000
|
109.50
|
440449504434195
|
|
13:50:38
|
XLON
|
2625
|
109.50
|
440449504434196
|
|
13:50:38
|
XLON
|
3888
|
109.50
|
440449504434197
|
|
13:50:38
|
XLON
|
109
|
109.50
|
440449504434198
|
|
13:51:19
|
XLON
|
3000
|
109.46
|
440449504434282
|
|
13:51:19
|
XLON
|
687
|
109.46
|
440449504434283
|
|
13:52:35
|
XLON
|
3000
|
109.50
|
440449504434501
|
|
13:52:35
|
XLON
|
1131
|
109.50
|
440449504434502
|
|
13:52:35
|
XLON
|
1126
|
109.50
|
440449504434503
|
|
13:52:35
|
XLON
|
2505
|
109.50
|
440449504434504
|
|
13:52:40
|
XLON
|
2622
|
109.50
|
440449504434520
|
|
13:52:40
|
XLON
|
3000
|
109.50
|
440449504434521
|
|
13:52:40
|
XLON
|
1316
|
109.50
|
440449504434522
|
|
13:55:14
|
XLON
|
3100
|
109.50
|
440449504434811
|
|
13:55:14
|
XLON
|
3000
|
109.50
|
440449504434812
|
|
13:55:14
|
XLON
|
9440
|
109.50
|
440449504434813
|
|
13:55:15
|
XLON
|
9440
|
109.50
|
440449504434819
|
|
13:55:15
|
XLON
|
3000
|
109.50
|
440449504434820
|
|
13:55:15
|
XLON
|
782
|
109.50
|
440449504434821
|
|
13:57:16
|
XLON
|
2800
|
109.62
|
440449504435043
|
|
13:57:16
|
XLON
|
2382
|
109.62
|
440449504435044
|
|
13:57:24
|
XLON
|
1
|
109.60
|
440449504435074
|
|
13:57:24
|
XLON
|
10283
|
109.60
|
440449504435075
|
|
13:58:57
|
XLON
|
2551
|
109.58
|
440449504435212
|
|
13:58:57
|
XLON
|
2193
|
109.58
|
440449504435213
|
|
13:58:57
|
XLON
|
438
|
109.58
|
440449504435214
|
|
13:59:03
|
XLON
|
11773
|
109.58
|
440449504435246
|
|
13:59:08
|
XLON
|
15540
|
109.56
|
440449504435346
|
|
14:00:41
|
XLON
|
14061
|
109.44
|
440449504435781
|
|
14:02:06
|
XLON
|
1200
|
109.44
|
440449504436074
|
|
14:02:06
|
XLON
|
2840
|
109.44
|
440449504436075
|
|
14:02:06
|
XLON
|
520
|
109.44
|
440449504436076
|
|
14:02:11
|
XLON
|
611
|
109.44
|
440449504436085
|
|
14:02:11
|
XLON
|
2404
|
109.44
|
440449504436086
|
|
14:02:11
|
XLON
|
2039
|
109.44
|
440449504436087
|
|
14:02:11
|
XLON
|
1400
|
109.44
|
440449504436088
|
|
14:02:11
|
XLON
|
453
|
109.44
|
440449504436089
|
|
14:02:11
|
XLON
|
3000
|
109.44
|
440449504436090
|
|
14:02:11
|
XLON
|
742
|
109.44
|
440449504436091
|
|
14:02:16
|
XLON
|
466
|
109.44
|
440449504436135
|
|
14:02:16
|
XLON
|
987
|
109.44
|
440449504436136
|
|
14:02:16
|
XLON
|
1827
|
109.44
|
440449504436137
|
|
14:02:46
|
XLON
|
12635
|
109.34
|
440449504436261
|
|
14:04:49
|
XLON
|
15452
|
109.34
|
440449504436799
|
|
14:08:08
|
XLON
|
5740
|
109.46
|
440449504437435
|
|
14:08:08
|
XLON
|
9800
|
109.46
|
440449504437436
|
|
14:08:09
|
XLON
|
1160
|
109.46
|
440449504437438
|
|
14:08:09
|
XLON
|
42
|
109.46
|
440449504437439
|
|
14:08:09
|
XLON
|
15540
|
109.44
|
440449504437441
|
|
14:09:12
|
XLON
|
14033
|
109.54
|
440449504437619
|
|
14:09:32
|
XLON
|
15540
|
109.58
|
440449504437661
|
|
14:10:11
|
XLON
|
15540
|
109.58
|
440449504437774
|
|
14:11:20
|
XLON
|
7529
|
109.54
|
440449504437939
|
|
14:12:28
|
XLON
|
3000
|
109.58
|
440449504438302
|
|
14:12:28
|
XLON
|
8101
|
109.58
|
440449504438295
|
|
14:12:56
|
XLON
|
5335
|
109.58
|
440449504438352
|
|
14:12:56
|
XLON
|
1131
|
109.58
|
440449504438353
|
|
14:12:56
|
XLON
|
772
|
109.58
|
440449504438354
|
|
14:13:03
|
XLON
|
5130
|
109.58
|
440449504438376
|
|
14:14:14
|
XLON
|
41
|
109.54
|
440449504438586
|
|
14:14:14
|
XLON
|
1
|
109.54
|
440449504438587
|
|
14:14:14
|
XLON
|
3000
|
109.54
|
440449504438588
|
|
14:15:02
|
XLON
|
12525
|
109.54
|
440449504438729
|
|
14:15:52
|
XLON
|
11931
|
109.64
|
440449504438904
|
|
14:15:52
|
XLON
|
3550
|
109.64
|
440449504438905
|
|
14:16:24
|
XLON
|
15540
|
109.54
|
440449504439001
|
|
14:18:45
|
XLON
|
9132
|
109.52
|
440449504439291
|
|
14:18:45
|
XLON
|
4077
|
109.52
|
440449504439292
|
|
14:18:45
|
XLON
|
4077
|
109.52
|
440449504439302
|
|
14:18:45
|
XLON
|
3000
|
109.52
|
440449504439303
|
|
14:18:45
|
XLON
|
1201
|
109.52
|
440449504439304
|
|
14:22:17
|
XLON
|
3000
|
109.54
|
440449504439813
|
|
14:22:17
|
XLON
|
1200
|
109.56
|
440449504439814
|
|
14:22:17
|
XLON
|
3000
|
109.56
|
440449504439815
|
|
14:22:17
|
XLON
|
1200
|
109.56
|
440449504439816
|
|
14:22:17
|
XLON
|
3779
|
109.56
|
440449504439817
|
|
14:22:17
|
XLON
|
360
|
109.56
|
440449504439818
|
|
14:22:17
|
XLON
|
5402
|
109.56
|
440449504439819
|
|
14:22:22
|
XLON
|
3000
|
109.56
|
440449504439832
|
|
14:22:22
|
XLON
|
3429
|
109.56
|
440449504439833
|
|
14:22:22
|
XLON
|
3429
|
109.56
|
440449504439834
|
|
14:22:22
|
XLON
|
1131
|
109.56
|
440449504439835
|
|
14:22:22
|
XLON
|
2227
|
109.56
|
440449504439836
|
|
14:22:22
|
XLON
|
6340
|
109.56
|
440449504439837
|
|
14:22:27
|
XLON
|
3000
|
109.56
|
440449504439849
|
|
14:22:27
|
XLON
|
1288
|
109.56
|
440449504439850
|
|
14:22:27
|
XLON
|
1386
|
109.56
|
440449504439851
|
|
14:22:30
|
XLON
|
12785
|
109.54
|
440449504439870
|
|
14:24:08
|
XLON
|
3000
|
109.50
|
440449504440216
|
|
14:24:18
|
XLON
|
113
|
109.50
|
440449504440247
|
|
14:24:18
|
XLON
|
2263
|
109.50
|
440449504440248
|
|
14:24:18
|
XLON
|
3888
|
109.50
|
440449504440249
|
|
14:24:18
|
XLON
|
3000
|
109.50
|
440449504440250
|
|
14:24:18
|
XLON
|
1038
|
109.50
|
440449504440251
|
|
14:24:18
|
XLON
|
6079
|
109.46
|
440449504440253
|
|
14:25:00
|
XLON
|
1629
|
109.54
|
440449504440364
|
|
14:25:02
|
XLON
|
10102
|
109.54
|
440449504440367
|
|
14:25:23
|
XLON
|
8244
|
109.52
|
440449504440485
|
|
14:25:33
|
XLON
|
1050
|
109.50
|
440449504440501
|
|
14:25:33
|
XLON
|
6378
|
109.50
|
440449504440502
|
|
14:25:33
|
XLON
|
3000
|
109.50
|
440449504440505
|
|
14:25:33
|
XLON
|
1516
|
109.52
|
440449504440506
|
|
14:26:30
|
XLON
|
13140
|
109.52
|
440449504440678
|
|
14:27:07
|
XLON
|
13114
|
109.50
|
440449504440900
|
|
14:27:07
|
XLON
|
3000
|
109.52
|
440449504440901
|
|
14:27:07
|
XLON
|
3852
|
109.52
|
440449504440902
|
|
14:27:07
|
XLON
|
236
|
109.50
|
440449504440899
|
|
14:27:24
|
XLON
|
2326
|
109.52
|
440449504440959
|
|
14:27:24
|
XLON
|
3000
|
109.52
|
440449504440960
|
|
14:27:24
|
XLON
|
6130
|
109.52
|
440449504440961
|
|
14:28:05
|
XLON
|
3000
|
109.52
|
440449504441183
|
|
14:28:05
|
XLON
|
2399
|
109.52
|
440449504441184
|
|
14:28:05
|
XLON
|
3119
|
109.52
|
440449504441185
|
|
14:28:10
|
XLON
|
3000
|
109.52
|
440449504441248
|
|
14:28:10
|
XLON
|
1962
|
109.52
|
440449504441249
|
|
14:28:10
|
XLON
|
1139
|
109.52
|
440449504441250
|
|
14:29:18
|
XLON
|
3033
|
109.52
|
440449504441639
|
|
14:29:18
|
XLON
|
152
|
109.52
|
440449504441640
|
|
14:29:19
|
XLON
|
9646
|
109.50
|
440449504441653
|
|
14:29:19
|
XLON
|
2877
|
109.50
|
440449504441654
|
|
14:29:29
|
XLON
|
7021
|
109.50
|
440449504441692
|
|
14:30:01
|
XLON
|
2240
|
109.52
|
440449504441955
|
|
14:30:03
|
XLON
|
13300
|
109.52
|
440449504442078
|
|
14:30:07
|
XLON
|
6508
|
109.54
|
440449504442252
|
|
14:30:31
|
XLON
|
10909
|
109.64
|
440449504442441
|
|
14:30:31
|
XLON
|
4631
|
109.64
|
440449504442442
|
|
14:31:14
|
XLON
|
5937
|
109.70
|
440449504442952
|
|
14:31:19
|
XLON
|
1047
|
109.70
|
440449504442977
|
|
14:31:19
|
XLON
|
3267
|
109.70
|
440449504442978
|
|
14:31:22
|
XLON
|
4874
|
109.66
|
440449504443017
|
|
14:31:57
|
XLON
|
3000
|
109.66
|
440449504443369
|
|
14:31:57
|
XLON
|
1200
|
109.66
|
440449504443370
|
|
14:31:57
|
XLON
|
6082
|
109.66
|
440449504443371
|
|
14:31:57
|
XLON
|
3500
|
109.66
|
440449504443372
|
|
14:31:57
|
XLON
|
1758
|
109.66
|
440449504443373
|
|
14:32:04
|
XLON
|
2600
|
109.66
|
440449504443407
|
|
14:32:04
|
XLON
|
751
|
109.66
|
440449504443408
|
|
14:32:32
|
XLON
|
3000
|
109.58
|
440449504443594
|
|
14:32:37
|
XLON
|
2225
|
109.58
|
440449504443627
|
|
14:32:37
|
XLON
|
6572
|
109.58
|
440449504443628
|
|
14:32:42
|
XLON
|
1002
|
109.58
|
440449504443644
|
|
14:32:42
|
XLON
|
2534
|
109.58
|
440449504443645
|
|
14:32:53
|
XLON
|
15456
|
109.62
|
440449504443821
|
|
14:33:38
|
XLON
|
1576
|
109.52
|
440449504444057
|
|
14:33:38
|
XLON
|
10975
|
109.52
|
440449504444058
|
|
14:34:07
|
XLON
|
3000
|
109.56
|
440449504444211
|
|
14:34:29
|
XLON
|
12333
|
109.54
|
440449504444361
|
|
14:35:09
|
XLON
|
3216
|
109.60
|
440449504444648
|
|
14:35:09
|
XLON
|
11000
|
109.60
|
440449504444649
|
|
14:35:09
|
XLON
|
1300
|
109.60
|
440449504444650
|
|
14:35:10
|
XLON
|
3000
|
109.60
|
440449504444656
|
|
14:35:10
|
XLON
|
12540
|
109.60
|
440449504444657
|
|
14:35:18
|
XLON
|
3000
|
109.60
|
440449504444747
|
|
14:35:18
|
XLON
|
323
|
109.60
|
440449504444748
|
|
14:35:42
|
XLON
|
2033
|
109.58
|
440449504444922
|
|
14:35:42
|
XLON
|
3211
|
109.58
|
440449504444923
|
|
14:35:42
|
XLON
|
3000
|
109.58
|
440449504444924
|
|
14:35:42
|
XLON
|
5363
|
109.58
|
440449504444925
|
|
14:36:12
|
XLON
|
3572
|
109.74
|
440449504445409
|
|
14:36:17
|
XLON
|
3790
|
109.74
|
440449504445512
|
|
14:36:38
|
XLON
|
12448
|
109.74
|
440449504445736
|
|
14:36:38
|
XLON
|
3092
|
109.74
|
440449504445737
|
|
14:36:38
|
XLON
|
3000
|
109.74
|
440449504445738
|
|
14:36:43
|
XLON
|
3000
|
109.76
|
440449504445778
|
|
14:36:43
|
XLON
|
2933
|
109.76
|
440449504445779
|
|
14:37:05
|
XLON
|
15540
|
109.72
|
440449504445899
|
|
14:37:34
|
XLON
|
14948
|
109.72
|
440449504446124
|
|
14:38:22
|
XLON
|
14030
|
109.74
|
440449504446366
|
|
14:39:03
|
XLON
|
15511
|
109.86
|
440449504446746
|
|
14:39:06
|
XLON
|
3400
|
109.88
|
440449504446800
|
|
14:39:06
|
XLON
|
170
|
109.88
|
440449504446801
|
|
14:39:16
|
XLON
|
5970
|
109.90
|
440449504446896
|
|
14:39:16
|
XLON
|
5971
|
109.90
|
440449504446897
|
|
14:39:34
|
XLON
|
2953
|
109.90
|
440449504446992
|
|
14:39:34
|
XLON
|
3000
|
109.90
|
440449504446993
|
|
14:39:43
|
XLON
|
6094
|
109.90
|
440449504447036
|
|
14:39:43
|
XLON
|
3465
|
109.90
|
440449504447037
|
|
14:40:04
|
XLON
|
2867
|
110.04
|
440449504447287
|
|
14:40:04
|
XLON
|
3100
|
110.04
|
440449504447288
|
|
14:40:04
|
XLON
|
486
|
110.04
|
440449504447289
|
|
14:40:04
|
XLON
|
1803
|
110.04
|
440449504447290
|
|
14:40:08
|
XLON
|
7178
|
110.00
|
440449504447331
|
|
14:40:53
|
XLON
|
15160
|
109.96
|
440449504447632
|
|
14:41:33
|
XLON
|
2152
|
110.06
|
440449504448032
|
|
14:41:33
|
XLON
|
11000
|
110.06
|
440449504448033
|
|
14:41:33
|
XLON
|
2388
|
110.06
|
440449504448034
|
|
14:41:33
|
XLON
|
3000
|
110.06
|
440449504448062
|
|
14:41:40
|
XLON
|
3000
|
110.06
|
440449504448124
|
|
14:41:40
|
XLON
|
9792
|
110.06
|
440449504448125
|
|
14:42:05
|
XLON
|
3344
|
110.08
|
440449504448307
|
|
14:42:05
|
XLON
|
1084
|
110.08
|
440449504448308
|
|
14:42:05
|
XLON
|
2074
|
110.08
|
440449504448309
|
|
14:42:10
|
XLON
|
8659
|
110.12
|
440449504448383
|
|
14:43:03
|
XLON
|
13688
|
110.22
|
440449504448701
|
|
14:43:03
|
XLON
|
3500
|
110.22
|
440449504448705
|
|
14:43:20
|
XLON
|
14144
|
110.24
|
440449504448809
|
|
14:43:20
|
XLON
|
3000
|
110.24
|
440449504448813
|
|
14:43:42
|
XLON
|
3000
|
110.26
|
440449504448946
|
|
14:43:42
|
XLON
|
4601
|
110.26
|
440449504448947
|
|
14:43:42
|
XLON
|
1200
|
110.26
|
440449504448948
|
|
14:43:42
|
XLON
|
527
|
110.26
|
440449504448949
|
|
14:43:42
|
XLON
|
3338
|
110.26
|
440449504448950
|
|
14:44:52
|
XLON
|
3000
|
110.26
|
440449504449503
|
|
14:44:52
|
XLON
|
12540
|
110.26
|
440449504449504
|
|
14:45:06
|
XLON
|
4644
|
110.24
|
440449504449710
|
|
14:45:06
|
XLON
|
10896
|
110.24
|
440449504449711
|
|
14:45:06
|
XLON
|
3000
|
110.24
|
440449504449712
|
|
14:45:06
|
XLON
|
1000
|
110.24
|
440449504449713
|
|
14:45:06
|
XLON
|
9761
|
110.24
|
440449504449714
|
|
14:45:10
|
XLON
|
3000
|
110.24
|
440449504449759
|
|
14:45:10
|
XLON
|
1179
|
110.24
|
440449504449760
|
|
14:45:41
|
XLON
|
15540
|
110.24
|
440449504450133
|
|
14:47:33
|
XLON
|
15540
|
110.24
|
440449504450850
|
|
14:48:16
|
XLON
|
15540
|
110.30
|
440449504451140
|
|
14:48:16
|
XLON
|
3000
|
110.28
|
440449504451142
|
|
14:48:25
|
XLON
|
3000
|
110.28
|
440449504451195
|
|
14:48:41
|
XLON
|
15540
|
110.28
|
440449504451323
|
|
14:48:41
|
XLON
|
3000
|
110.28
|
440449504451333
|
|
14:48:41
|
XLON
|
11000
|
110.28
|
440449504451350
|
|
14:48:41
|
XLON
|
1540
|
110.28
|
440449504451351
|
|
14:48:50
|
XLON
|
6520
|
110.24
|
440449504451438
|
|
14:48:50
|
XLON
|
3000
|
110.24
|
440449504451444
|
|
14:48:50
|
XLON
|
2883
|
110.24
|
440449504451445
|
|
14:48:58
|
XLON
|
1805
|
110.24
|
440449504451485
|
|
14:48:58
|
XLON
|
1345
|
110.24
|
440449504451486
|
|
14:49:07
|
XLON
|
3000
|
110.24
|
440449504451701
|
|
14:49:07
|
XLON
|
1663
|
110.24
|
440449504451702
|
|
14:49:12
|
XLON
|
3000
|
110.22
|
440449504451732
|
|
14:49:12
|
XLON
|
1232
|
110.22
|
440449504451733
|
|
14:49:30
|
XLON
|
3000
|
110.18
|
440449504451978
|
|
14:49:30
|
XLON
|
4689
|
110.18
|
440449504451979
|
|
14:49:30
|
XLON
|
1334
|
110.18
|
440449504451980
|
|
14:49:30
|
XLON
|
4801
|
110.18
|
440449504451981
|
|
14:50:03
|
XLON
|
2417
|
110.12
|
440449504452182
|
|
14:50:03
|
XLON
|
3000
|
110.12
|
440449504452183
|
|
14:50:09
|
XLON
|
601
|
110.12
|
440449504452214
|
|
14:50:09
|
XLON
|
3000
|
110.12
|
440449504452215
|
|
14:50:18
|
XLON
|
5886
|
110.10
|
440449504452261
|
|
14:50:18
|
XLON
|
12
|
110.12
|
440449504452263
|
|
14:50:18
|
XLON
|
3000
|
110.12
|
440449504452264
|
|
14:50:18
|
XLON
|
151
|
110.12
|
440449504452265
|
|
14:50:38
|
XLON
|
8111
|
110.10
|
440449504452358
|
|
14:50:38
|
XLON
|
1297
|
110.10
|
440449504452359
|
|
14:50:43
|
XLON
|
3000
|
110.14
|
440449504452389
|
|
14:51:10
|
XLON
|
6444
|
110.08
|
440449504452526
|
|
14:51:10
|
XLON
|
9096
|
110.08
|
440449504452527
|
|
14:51:41
|
XLON
|
14771
|
110.14
|
440449504452729
|
|
14:51:41
|
XLON
|
237
|
110.14
|
440449504452730
|
|
14:52:10
|
XLON
|
181
|
110.14
|
440449504452867
|
|
14:52:10
|
XLON
|
3000
|
110.14
|
440449504452868
|
|
14:52:30
|
XLON
|
3000
|
110.14
|
440449504453046
|
|
14:52:30
|
XLON
|
9609
|
110.14
|
440449504453047
|
|
14:53:05
|
XLON
|
15477
|
110.12
|
440449504453189
|
|
14:53:35
|
XLON
|
2
|
110.10
|
440449504453373
|
|
14:53:35
|
XLON
|
3000
|
110.10
|
440449504453374
|
|
14:53:35
|
XLON
|
150
|
110.10
|
440449504453375
|
|
14:53:37
|
XLON
|
12325
|
110.08
|
440449504453386
|
|
14:54:01
|
XLON
|
15370
|
110.12
|
440449504453495
|
|
14:54:08
|
XLON
|
41
|
110.10
|
440449504453523
|
|
14:54:08
|
XLON
|
3000
|
110.10
|
440449504453524
|
|
14:54:35
|
XLON
|
3000
|
110.04
|
440449504453799
|
|
14:54:35
|
XLON
|
11547
|
110.04
|
440449504453800
|
|
14:55:17
|
XLON
|
2500
|
110.00
|
440449504454111
|
|
14:55:27
|
XLON
|
8433
|
110.06
|
440449504454235
|
|
14:56:04
|
XLON
|
3000
|
110.08
|
440449504454527
|
|
14:56:04
|
XLON
|
150
|
110.08
|
440449504454528
|
|
14:56:07
|
XLON
|
15236
|
110.04
|
440449504454545
|
|
14:56:57
|
XLON
|
3000
|
110.06
|
440449504454818
|
|
14:57:01
|
XLON
|
3281
|
110.04
|
440449504454835
|
|
14:57:01
|
XLON
|
12148
|
110.04
|
440449504454836
|
|
14:57:03
|
XLON
|
1025
|
110.04
|
440449504454850
|
|
14:57:03
|
XLON
|
10341
|
110.04
|
440449504454851
|
|
14:57:03
|
XLON
|
1025
|
110.04
|
440449504454852
|
|
14:57:05
|
XLON
|
3000
|
110.06
|
440449504454860
|
|
14:57:56
|
XLON
|
3000
|
110.02
|
440449504455153
|
|
14:57:56
|
XLON
|
9466
|
110.02
|
440449504455154
|
|
14:58:08
|
XLON
|
15540
|
110.04
|
440449504455236
|
|
14:59:24
|
XLON
|
15318
|
110.06
|
440449504455578
|
|
14:59:24
|
XLON
|
500
|
110.06
|
440449504455579
|
|
14:59:24
|
XLON
|
3000
|
110.06
|
440449504455580
|
|
14:59:24
|
XLON
|
3000
|
110.08
|
440449504455581
|
|
14:59:24
|
XLON
|
3000
|
110.08
|
440449504455582
|
|
14:59:24
|
XLON
|
594
|
110.08
|
440449504455583
|
|
14:59:24
|
XLON
|
5329
|
110.08
|
440449504455584
|
|
14:59:29
|
XLON
|
3000
|
110.08
|
440449504455616
|
|
15:00:13
|
XLON
|
12875
|
110.00
|
440449504455920
|
|
15:00:33
|
XLON
|
7479
|
109.98
|
440449504456019
|
|
15:00:33
|
XLON
|
2255
|
109.98
|
440449504456020
|
|
15:00:33
|
XLON
|
2507
|
109.98
|
440449504456021
|
|
15:00:37
|
XLON
|
3367
|
109.94
|
440449504456065
|
|
15:00:59
|
XLON
|
15540
|
109.78
|
440449504456308
|
|
15:01:31
|
XLON
|
15540
|
109.88
|
440449504456569
|
|
15:02:20
|
XLON
|
15296
|
109.90
|
440449504456874
|
|
15:02:20
|
XLON
|
3000
|
109.90
|
440449504456875
|
|
15:03:03
|
XLON
|
12338
|
109.90
|
440449504457212
|
|
15:03:03
|
XLON
|
3000
|
109.92
|
440449504457214
|
|
15:03:03
|
XLON
|
150
|
109.92
|
440449504457215
|
|
15:03:11
|
XLON
|
12453
|
109.88
|
440449504457279
|
|
15:03:51
|
XLON
|
2042
|
109.84
|
440449504457510
|
|
15:03:51
|
XLON
|
2566
|
109.84
|
440449504457511
|
|
15:04:03
|
XLON
|
2044
|
109.84
|
440449504457571
|
|
15:04:03
|
XLON
|
8784
|
109.84
|
440449504457572
|
|
15:04:21
|
XLON
|
15540
|
109.88
|
440449504457646
|
|
15:04:21
|
XLON
|
3000
|
109.86
|
440449504457649
|
|
15:04:21
|
XLON
|
675
|
109.86
|
440449504457650
|
|
15:04:47
|
XLON
|
10476
|
109.86
|
440449504457784
|
|
15:04:58
|
XLON
|
3000
|
109.84
|
440449504457819
|
|
15:04:58
|
XLON
|
1484
|
109.86
|
440449504457820
|
|
15:05:30
|
XLON
|
230
|
109.78
|
440449504458025
|
|
15:05:30
|
XLON
|
3000
|
109.78
|
440449504458026
|
|
15:05:35
|
XLON
|
29
|
109.78
|
440449504458039
|
|
15:05:35
|
XLON
|
3000
|
109.78
|
440449504458040
|
|
15:05:35
|
XLON
|
4778
|
109.78
|
440449504458041
|
|
15:05:35
|
XLON
|
2048
|
109.78
|
440449504458042
|
|
15:06:22
|
XLON
|
10932
|
109.74
|
440449504458229
|
|
15:06:22
|
XLON
|
3894
|
109.74
|
440449504458230
|
|
15:06:22
|
XLON
|
3000
|
109.74
|
440449504458232
|
|
15:06:22
|
XLON
|
4005
|
109.76
|
440449504458233
|
|
15:06:44
|
XLON
|
2702
|
109.76
|
440449504458300
|
|
15:06:44
|
XLON
|
2576
|
109.76
|
440449504458301
|
|
15:06:45
|
XLON
|
3337
|
109.74
|
440449504458309
|
|
15:07:15
|
XLON
|
3000
|
109.76
|
440449504458434
|
|
15:07:15
|
XLON
|
4424
|
109.76
|
440449504458435
|
|
15:07:20
|
XLON
|
3000
|
109.76
|
440449504458443
|
|
15:07:20
|
XLON
|
2898
|
109.76
|
440449504458444
|
|
15:07:20
|
XLON
|
4424
|
109.76
|
440449504458445
|
|
15:08:01
|
XLON
|
7150
|
109.78
|
440449504458550
|
|
15:08:01
|
XLON
|
5884
|
109.78
|
440449504458551
|
|
15:08:01
|
XLON
|
3000
|
109.78
|
440449504458555
|
|
15:08:09
|
XLON
|
6706
|
109.76
|
440449504458580
|
|
15:08:09
|
XLON
|
3000
|
109.76
|
440449504458581
|
|
15:08:09
|
XLON
|
41
|
109.76
|
440449504458582
|
|
15:08:09
|
XLON
|
5183
|
109.76
|
440449504458583
|
|
15:09:33
|
XLON
|
15540
|
109.76
|
440449504459010
|
|
15:09:44
|
XLON
|
12978
|
109.78
|
440449504459078
|
|
15:09:44
|
XLON
|
412
|
109.78
|
440449504459079
|
|
15:09:52
|
XLON
|
15540
|
109.80
|
440449504459103
|
|
15:10:31
|
XLON
|
4321
|
109.76
|
440449504459293
|
|
15:10:31
|
XLON
|
10462
|
109.76
|
440449504459296
|
|
15:10:40
|
XLON
|
3444
|
109.76
|
440449504459357
|
|
15:11:08
|
XLON
|
9216
|
109.78
|
440449504459556
|
|
15:11:30
|
XLON
|
3134
|
109.78
|
440449504459728
|
|
15:11:30
|
XLON
|
2703
|
109.78
|
440449504459731
|
|
15:11:49
|
XLON
|
11000
|
109.82
|
440449504459894
|
|
15:11:49
|
XLON
|
2196
|
109.82
|
440449504459895
|
|
15:12:19
|
XLON
|
14385
|
109.90
|
440449504460048
|
|
15:12:19
|
XLON
|
906
|
109.90
|
440449504460049
|
|
15:12:48
|
XLON
|
15540
|
109.94
|
440449504460187
|
|
15:12:48
|
XLON
|
3275
|
109.96
|
440449504460188
|
|
15:13:30
|
XLON
|
1379
|
110.02
|
440449504460318
|
|
15:13:30
|
XLON
|
3000
|
110.02
|
440449504460319
|
|
15:13:30
|
XLON
|
1998
|
110.02
|
440449504460320
|
|
15:13:42
|
XLON
|
5892
|
110.00
|
440449504460381
|
|
15:13:42
|
XLON
|
5619
|
110.02
|
440449504460382
|
|
15:13:42
|
XLON
|
2041
|
110.02
|
440449504460383
|
|
15:14:32
|
XLON
|
10843
|
110.08
|
440449504460576
|
|
15:14:32
|
XLON
|
3177
|
110.08
|
440449504460577
|
|
15:14:52
|
XLON
|
3390
|
110.08
|
440449504460657
|
|
15:14:52
|
XLON
|
5846
|
110.08
|
440449504460658
|
|
15:15:06
|
XLON
|
1652
|
110.04
|
440449504460741
|
|
15:15:06
|
XLON
|
13888
|
110.04
|
440449504460742
|
|
15:15:56
|
XLON
|
15467
|
110.02
|
440449504460985
|
|
15:16:22
|
XLON
|
3000
|
109.98
|
440449504461065
|
|
15:16:22
|
XLON
|
150
|
109.98
|
440449504461066
|
|
15:16:52
|
XLON
|
10384
|
109.98
|
440449504461162
|
|
15:16:52
|
XLON
|
15540
|
110.00
|
440449504461158
|
|
15:17:31
|
XLON
|
409
|
110.02
|
440449504461278
|
|
15:17:31
|
XLON
|
4647
|
110.02
|
440449504461279
|
|
15:17:44
|
XLON
|
12512
|
110.00
|
440449504461344
|
|
15:18:05
|
XLON
|
3000
|
110.02
|
440449504461472
|
|
15:18:10
|
XLON
|
3000
|
110.02
|
440449504461487
|
|
15:18:10
|
XLON
|
1456
|
110.02
|
440449504461488
|
|
15:18:10
|
XLON
|
4424
|
110.02
|
440449504461489
|
|
15:18:10
|
XLON
|
1200
|
110.02
|
440449504461490
|
|
15:18:10
|
XLON
|
5091
|
110.02
|
440449504461491
|
|
15:18:59
|
XLON
|
3400
|
109.98
|
440449504461794
|
|
15:19:37
|
XLON
|
15540
|
110.04
|
440449504461921
|
|
15:19:47
|
XLON
|
9527
|
110.04
|
440449504461973
|
|
15:20:00
|
XLON
|
18
|
110.10
|
440449504462038
|
|
15:20:00
|
XLON
|
3000
|
110.10
|
440449504462039
|
|
15:20:00
|
XLON
|
4557
|
110.10
|
440449504462040
|
|
15:20:00
|
XLON
|
972
|
110.10
|
440449504462041
|
|
15:20:13
|
XLON
|
2319
|
110.02
|
440449504462113
|
|
15:20:13
|
XLON
|
4278
|
110.02
|
440449504462119
|
|
15:20:43
|
XLON
|
15540
|
109.98
|
440449504462279
|
|
15:20:43
|
XLON
|
3000
|
109.98
|
440449504462280
|
|
15:21:05
|
XLON
|
3000
|
109.90
|
440449504462435
|
|
15:21:05
|
XLON
|
1128
|
109.90
|
440449504462436
|
|
15:21:05
|
XLON
|
477
|
109.92
|
440449504462437
|
|
15:21:05
|
XLON
|
6357
|
109.92
|
440449504462438
|
|
15:21:05
|
XLON
|
2400
|
109.92
|
440449504462439
|
|
15:21:05
|
XLON
|
643
|
109.92
|
440449504462440
|
|
15:21:40
|
XLON
|
3300
|
109.90
|
440449504462565
|
|
15:21:40
|
XLON
|
3000
|
109.90
|
440449504462566
|
|
15:21:40
|
XLON
|
4689
|
109.90
|
440449504462567
|
|
15:21:40
|
XLON
|
3400
|
109.90
|
440449504462568
|
|
15:22:34
|
XLON
|
11529
|
109.98
|
440449504463010
|
|
15:22:39
|
XLON
|
6935
|
109.98
|
440449504463080
|
|
15:22:51
|
XLON
|
7162
|
109.98
|
440449504463221
|
|
15:22:51
|
XLON
|
5836
|
109.98
|
440449504463222
|
|
15:24:07
|
XLON
|
10000
|
110.10
|
440449504463734
|
|
15:24:07
|
XLON
|
5540
|
110.10
|
440449504463735
|
|
15:24:09
|
XLON
|
12515
|
110.08
|
440449504463755
|
|
15:24:24
|
XLON
|
4537
|
110.10
|
440449504463814
|
|
15:24:53
|
XLON
|
3000
|
110.12
|
440449504463910
|
|
15:24:58
|
XLON
|
1
|
110.14
|
440449504463928
|
|
15:24:58
|
XLON
|
3000
|
110.14
|
440449504463929
|
|
15:25:02
|
XLON
|
6965
|
110.12
|
440449504463935
|
|
15:25:02
|
XLON
|
69
|
110.12
|
440449504463936
|
|
15:25:23
|
XLON
|
3933
|
110.08
|
440449504464056
|
|
15:25:23
|
XLON
|
11258
|
110.08
|
440449504464060
|
|
15:25:26
|
XLON
|
2029
|
110.08
|
440449504464089
|
|
15:25:26
|
XLON
|
1178
|
110.08
|
440449504464090
|
|
15:25:26
|
XLON
|
160
|
110.08
|
440449504464091
|
|
15:26:08
|
XLON
|
2996
|
109.98
|
440449504464303
|
|
15:26:41
|
XLON
|
12219
|
110.16
|
440449504464563
|
|
15:27:18
|
XLON
|
400
|
110.26
|
440449504464700
|
|
15:27:18
|
XLON
|
15140
|
110.26
|
440449504464701
|
|
15:27:56
|
XLON
|
6869
|
110.24
|
440449504464843
|
|
15:27:56
|
XLON
|
6180
|
110.24
|
440449504464844
|
|
15:27:56
|
XLON
|
3000
|
110.24
|
440449504464845
|
|
15:28:03
|
XLON
|
906
|
110.26
|
440449504464891
|
|
15:28:03
|
XLON
|
3000
|
110.26
|
440449504464892
|
|
15:28:08
|
XLON
|
1921
|
110.26
|
440449504464917
|
|
15:28:08
|
XLON
|
7404
|
110.26
|
440449504464918
|
|
15:28:37
|
XLON
|
4384
|
110.22
|
440449504465041
|
|
15:28:51
|
XLON
|
10418
|
110.26
|
440449504465098
|
|
15:29:22
|
XLON
|
2800
|
110.32
|
440449504465209
|
|
15:29:22
|
XLON
|
999
|
110.32
|
440449504465210
|
|
15:29:22
|
XLON
|
4389
|
110.32
|
440449504465211
|
|
15:29:25
|
XLON
|
7132
|
110.28
|
440449504465214
|
|
15:30:38
|
XLON
|
1875
|
110.32
|
440449504465536
|
|
15:30:43
|
XLON
|
972
|
110.32
|
440449504465561
|
|
15:30:43
|
XLON
|
3000
|
110.32
|
440449504465562
|
|
15:30:49
|
XLON
|
15540
|
110.50
|
440449504465645
|
|
15:30:49
|
XLON
|
9489
|
110.50
|
440449504465647
|
|
15:31:11
|
XLON
|
15540
|
110.50
|
440449504465764
|
|
15:32:20
|
XLON
|
14329
|
110.58
|
440449504466207
|
|
15:32:20
|
XLON
|
369
|
110.60
|
440449504466208
|
|
15:32:20
|
XLON
|
3000
|
110.60
|
440449504466209
|
|
15:32:20
|
XLON
|
168
|
110.60
|
440449504466210
|
|
15:33:13
|
XLON
|
3000
|
110.54
|
440449504466371
|
|
15:33:13
|
XLON
|
5516
|
110.54
|
440449504466372
|
|
15:33:13
|
XLON
|
1200
|
110.54
|
440449504466373
|
|
15:33:13
|
XLON
|
5824
|
110.54
|
440449504466374
|
|
15:33:18
|
XLON
|
3000
|
110.54
|
440449504466434
|
|
15:33:18
|
XLON
|
2286
|
110.54
|
440449504466435
|
|
15:33:18
|
XLON
|
3524
|
110.54
|
440449504466436
|
|
15:33:18
|
XLON
|
4516
|
110.54
|
440449504466437
|
|
15:33:23
|
XLON
|
3000
|
110.54
|
440449504466445
|
|
15:33:23
|
XLON
|
213
|
110.54
|
440449504466446
|
|
15:33:36
|
XLON
|
8067
|
110.50
|
440449504466489
|
|
15:33:36
|
XLON
|
5091
|
110.50
|
440449504466499
|
|
15:34:19
|
XLON
|
8411
|
110.46
|
440449504466814
|
|
15:34:19
|
XLON
|
2150
|
110.46
|
440449504466815
|
|
15:34:36
|
XLON
|
3916
|
110.38
|
440449504467068
|
|
15:34:51
|
XLON
|
15540
|
110.40
|
440449504467153
|
|
15:34:56
|
XLON
|
3000
|
110.38
|
440449504467195
|
|
15:35:33
|
XLON
|
10901
|
110.40
|
440449504467387
|
|
15:35:33
|
XLON
|
3712
|
110.40
|
440449504467388
|
|
15:37:27
|
XLON
|
3000
|
110.60
|
440449504467836
|
|
15:37:27
|
XLON
|
500
|
110.60
|
440449504467837
|
|
15:37:27
|
XLON
|
6349
|
110.60
|
440449504467838
|
|
15:37:27
|
XLON
|
4468
|
110.60
|
440449504467839
|
|
15:37:27
|
XLON
|
144
|
110.60
|
440449504467840
|
|
15:37:51
|
XLON
|
14272
|
110.64
|
440449504467948
|
|
15:37:57
|
XLON
|
13334
|
110.62
|
440449504467975
|
|
15:37:57
|
XLON
|
2206
|
110.62
|
440449504467976
|
|
15:38:07
|
XLON
|
6045
|
110.66
|
440449504468041
|
|
15:38:07
|
XLON
|
9495
|
110.66
|
440449504468042
|
|
15:38:14
|
XLON
|
3000
|
110.62
|
440449504468083
|
|
15:38:38
|
XLON
|
1714
|
110.50
|
440449504468208
|
|
15:38:38
|
XLON
|
3967
|
110.50
|
440449504468209
|
|
15:38:38
|
XLON
|
9547
|
110.50
|
440449504468210
|
|
15:39:37
|
XLON
|
3000
|
110.32
|
440449504468688
|
|
15:39:37
|
XLON
|
9792
|
110.32
|
440449504468689
|
|
15:39:57
|
XLON
|
16083
|
110.34
|
440449504468801
|
|
15:41:04
|
XLON
|
3000
|
110.40
|
440449504469020
|
|
15:41:21
|
XLON
|
3000
|
110.44
|
440449504469101
|
|
15:41:21
|
XLON
|
2299
|
110.44
|
440449504469102
|
|
15:41:39
|
XLON
|
2339
|
110.44
|
440449504469148
|
|
15:41:39
|
XLON
|
3000
|
110.44
|
440449504469149
|
|
15:41:42
|
XLON
|
15540
|
110.42
|
440449504469159
|
|
15:41:44
|
XLON
|
3000
|
110.38
|
440449504469190
|
|
15:41:44
|
XLON
|
1213
|
110.38
|
440449504469191
|
|
15:41:58
|
XLON
|
3000
|
110.38
|
440449504469214
|
|
15:41:58
|
XLON
|
2358
|
110.38
|
440449504469215
|
|
15:41:58
|
XLON
|
4557
|
110.38
|
440449504469216
|
|
15:42:03
|
XLON
|
3000
|
110.34
|
440449504469234
|
|
15:42:03
|
XLON
|
2351
|
110.34
|
440449504469235
|
|
15:42:41
|
XLON
|
12921
|
110.34
|
440449504469338
|
|
15:43:20
|
XLON
|
17963
|
110.36
|
440449504469489
|
|
15:44:03
|
XLON
|
3000
|
110.28
|
440449504469672
|
|
15:44:03
|
XLON
|
9993
|
110.28
|
440449504469673
|
|
15:44:31
|
XLON
|
15540
|
110.32
|
440449504469820
|
|
15:44:46
|
XLON
|
1000
|
110.34
|
440449504469868
|
|
15:45:52
|
XLON
|
3000
|
110.32
|
440449504470107
|
|
15:45:52
|
XLON
|
2195
|
110.32
|
440449504470108
|
|
15:45:52
|
XLON
|
9058
|
110.32
|
440449504470109
|
|
15:45:52
|
XLON
|
14351
|
110.32
|
440449504470104
|
|
15:46:16
|
XLON
|
4157
|
110.36
|
440449504470190
|
|
15:46:27
|
XLON
|
14620
|
110.28
|
440449504470249
|
|
15:47:21
|
XLON
|
3000
|
110.36
|
440449504470524
|
|
15:47:21
|
XLON
|
3513
|
110.36
|
440449504470525
|
|
15:47:21
|
XLON
|
1072
|
110.36
|
440449504470526
|
|
15:47:21
|
XLON
|
702
|
110.36
|
440449504470527
|
|
15:47:21
|
XLON
|
5192
|
110.36
|
440449504470528
|
|
15:47:43
|
XLON
|
6184
|
110.34
|
440449504470621
|
|
15:47:43
|
XLON
|
9356
|
110.34
|
440449504470622
|
|
15:48:49
|
XLON
|
15465
|
110.44
|
440449504470981
|
|
15:49:19
|
XLON
|
2190
|
110.46
|
440449504471127
|
|
15:49:19
|
XLON
|
1883
|
110.46
|
440449504471128
|
|
15:49:19
|
XLON
|
2300
|
110.46
|
440449504471129
|
|
15:49:19
|
XLON
|
3000
|
110.46
|
440449504471130
|
|
15:49:54
|
XLON
|
3000
|
110.48
|
440449504471216
|
|
15:49:54
|
XLON
|
2379
|
110.48
|
440449504471217
|
|
15:49:54
|
XLON
|
4601
|
110.48
|
440449504471218
|
|
15:49:54
|
XLON
|
3175
|
110.48
|
440449504471219
|
|
15:49:59
|
XLON
|
3000
|
110.48
|
440449504471245
|
|
15:49:59
|
XLON
|
2379
|
110.48
|
440449504471246
|
|
15:49:59
|
XLON
|
2238
|
110.48
|
440449504471247
|
|
15:49:59
|
XLON
|
2783
|
110.48
|
440449504471248
|
|
15:50:21
|
XLON
|
2000
|
110.50
|
440449504471380
|
|
15:50:21
|
XLON
|
3010
|
110.50
|
440449504471381
|
|
15:50:21
|
XLON
|
4601
|
110.50
|
440449504471382
|
|
15:50:21
|
XLON
|
1200
|
110.50
|
440449504471383
|
|
15:50:21
|
XLON
|
1200
|
110.50
|
440449504471384
|
|
15:50:21
|
XLON
|
1200
|
110.50
|
440449504471385
|
|
15:50:26
|
XLON
|
2000
|
110.50
|
440449504471395
|
|
15:50:26
|
XLON
|
1770
|
110.50
|
440449504471396
|
|
15:50:54
|
XLON
|
3000
|
110.50
|
440449504471488
|
|
15:50:54
|
XLON
|
3029
|
110.50
|
440449504471489
|
|
15:50:54
|
XLON
|
6788
|
110.50
|
440449504471490
|
|
15:51:25
|
XLON
|
15540
|
110.48
|
440449504471628
|
|
15:52:09
|
XLON
|
1546
|
110.48
|
440449504471793
|
|
15:52:09
|
XLON
|
8141
|
110.48
|
440449504471794
|
|
15:52:09
|
XLON
|
3000
|
110.48
|
440449504471795
|
|
15:52:09
|
XLON
|
2251
|
110.48
|
440449504471796
|
|
15:52:42
|
XLON
|
15171
|
110.50
|
440449504471985
|
|
15:52:42
|
XLON
|
369
|
110.50
|
440449504471986
|
|
15:52:47
|
XLON
|
3000
|
110.50
|
440449504472041
|
|
15:52:47
|
XLON
|
232
|
110.50
|
440449504472042
|
|
15:53:24
|
XLON
|
7190
|
110.50
|
440449504472140
|
|
15:53:24
|
XLON
|
2399
|
110.50
|
440449504472141
|
|
15:53:24
|
XLON
|
3461
|
110.50
|
440449504472142
|
|
15:54:13
|
XLON
|
552
|
110.52
|
440449504472336
|
|
15:54:13
|
XLON
|
4866
|
110.52
|
440449504472337
|
|
15:54:13
|
XLON
|
2800
|
110.52
|
440449504472338
|
|
15:54:13
|
XLON
|
2062
|
110.52
|
440449504472339
|
|
15:54:13
|
XLON
|
3000
|
110.52
|
440449504472340
|
|
15:54:13
|
XLON
|
3593
|
110.52
|
440449504472341
|
|
15:54:40
|
XLON
|
1533
|
110.50
|
440449504472420
|
|
15:54:40
|
XLON
|
1699
|
110.50
|
440449504472421
|
|
15:54:40
|
XLON
|
3066
|
110.50
|
440449504472422
|
|
15:54:40
|
XLON
|
8391
|
110.50
|
440449504472423
|
|
15:54:40
|
XLON
|
1777
|
110.50
|
440449504472424
|
|
15:55:23
|
XLON
|
3365
|
110.50
|
440449504472600
|
|
15:55:23
|
XLON
|
3000
|
110.50
|
440449504472601
|
|
15:55:33
|
XLON
|
48
|
110.52
|
440449504472627
|
|
15:55:33
|
XLON
|
3000
|
110.52
|
440449504472628
|
|
15:55:33
|
XLON
|
152
|
110.52
|
440449504472629
|
|
15:55:38
|
XLON
|
3000
|
110.52
|
440449504472644
|
|
15:55:38
|
XLON
|
2226
|
110.52
|
440449504472645
|
|
15:55:59
|
XLON
|
1131
|
110.52
|
440449504472697
|
|
15:55:59
|
XLON
|
8021
|
110.52
|
440449504472698
|
|
15:55:59
|
XLON
|
3000
|
110.52
|
440449504472699
|
|
15:55:59
|
XLON
|
745
|
110.52
|
440449504472700
|
|
15:56:04
|
XLON
|
1515
|
110.52
|
440449504472753
|
|
15:56:04
|
XLON
|
676
|
110.52
|
440449504472754
|
|
15:56:04
|
XLON
|
1104
|
110.52
|
440449504472755
|
|
15:57:39
|
XLON
|
1761
|
110.64
|
440449504473406
|
|
15:57:39
|
XLON
|
2124
|
110.64
|
440449504473407
|
|
15:57:39
|
XLON
|
8328
|
110.64
|
440449504473408
|
|
15:57:39
|
XLON
|
3000
|
110.64
|
440449504473410
|
|
15:57:52
|
XLON
|
4911
|
110.68
|
440449504473451
|
|
15:57:52
|
XLON
|
8965
|
110.68
|
440449504473452
|
|
15:57:52
|
XLON
|
8758
|
110.68
|
440449504473453
|
|
15:58:00
|
XLON
|
2213
|
110.68
|
440449504473485
|
|
15:58:00
|
XLON
|
3034
|
110.68
|
440449504473486
|
|
15:58:06
|
XLON
|
866
|
110.68
|
440449504473509
|
|
15:58:06
|
XLON
|
2191
|
110.68
|
440449504473510
|
|
15:58:37
|
XLON
|
15540
|
110.70
|
440449504473674
|
|
15:58:47
|
XLON
|
3184
|
110.68
|
440449504473692
|
|
15:58:47
|
XLON
|
3000
|
110.68
|
440449504473693
|
|
15:58:49
|
XLON
|
2999
|
110.68
|
440449504473708
|
|
15:58:49
|
XLON
|
3000
|
110.68
|
440449504473709
|
|
15:59:14
|
XLON
|
163
|
110.68
|
440449504473782
|
|
15:59:21
|
XLON
|
3000
|
110.66
|
440449504473797
|
|
15:59:36
|
XLON
|
2753
|
110.68
|
440449504473844
|
|
15:59:37
|
XLON
|
3108
|
110.68
|
440449504473847
|
|
15:59:37
|
XLON
|
70
|
110.68
|
440449504473848
|
|
15:59:37
|
XLON
|
2279
|
110.68
|
440449504473845
|
|
15:59:39
|
XLON
|
7062
|
110.68
|
440449504473850
|
|
15:59:45
|
XLON
|
2
|
110.68
|
440449504473868
|
|
16:01:26
|
XLON
|
424
|
110.62
|
440449504474508
|
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
POSFSMFWEEFSELE