Form 6-K - Report of foreign issuer [Rules 13a-16 and 15d-16]
14 Novembro 2024 - 8:15AM
Edgar (US Regulatory)
UNITED STATES
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549
Form 6-K
REPORT OF FOREIGN PRIVATE ISSUER
PURSUANT TO RULES 13a-16 OR 15d-16 UNDER
THE SECURITIES EXCHANGE ACT OF 1934
Dated
November 14, 2024
Commission
File Number: 001-10086
VODAFONE GROUP
PUBLIC LIMITED COMPANY
(Translation
of registrant’s name into English)
VODAFONE
HOUSE, THE CONNECTION, NEWBURY, BERKSHIRE, RG14 2FN,
ENGLAND
(Address
of principal executive offices)
Indicate
by check mark whether the registrant files or will file annual
reports under cover Form 20-F or Form 40-F.
Form
20-F ✓
Form 40-F _
This
Report on Form 6-K contains a Stock Exchange Announcement dated 14
November 2024 entitled Transaction in Own Shares.
VODAFONE GROUP PLC
TRANSACTIONS IN OWN SECURITIES
14
November 2024
Vodafone
Group Plc ("Vodafone")
announces today that it has purchased the following number of its
ordinary shares of US$0.2020/21 each from
Goldman Sachs International ("GSI"). Such purchase was effected
pursuant to instructions issued by Vodafone on 07 August 2024 and
12 November 2024, as announced on 07 August 2024 and 12 November
2024 (the "Programme"):
|
Date of
purchase:
|
13
November 2024
|
|
Number
of ordinary shares purchased:
|
19,451,090
|
|
Highest
price paid per share (pence):
|
69.10
|
|
Lowest
price paid per share (pence):
|
66.84
|
|
Volume
weighted average price paid per share (pence):
|
68.29
|
Vodafone
intends to hold the purchased shares in treasury. Following the
purchase of these shares, Vodafone holds 2,221,237,224 of its
ordinary shares in treasury and has 25,986,707,593 ordinary shares
in issue (excluding treasury shares).
As part
of the Programme, GSI purchases Vodafone (213800TB53ELEUKM7Q61)
ordinary shares and sells such shares to Vodafone. In connection
with the above purchases, on 13 November 2024 GSI (as riskless
principal) elected to purchase 19,451,090 Vodafone ordinary shares
to sell to Vodafone. A schedule of individual trades carried out by
Goldman Sachs on 13 November 2024 is set out below.
These purchases are the
last purchases to be made under the irrevocable programme between
Vodafone, on the one hand, and GSI on the other hand, announced on
07 August 2024 and 12 November 2024, as that irrevocable programme
has been completed.
Schedule of purchases - aggregate information
|
Trading venue
|
Volume weighted average price (pence per share)
|
Aggregated volume
|
|
AQXE
|
68.29
|
1,375,000
|
|
BATE
|
68.36
|
1,362,090
|
|
CHIX
|
68.28
|
3,391,000
|
|
TRQX
|
68.28
|
1,038,000
|
|
XLON
|
68.29
|
12,285,000
|
Schedule of purchases - individual transactions
|
Transaction Time
|
Trading Venue
|
Number of Shares
|
Price Per Share (pence)
|
Transaction Reference Number
|
|
08:08:09
AM
|
XLON
|
14,918
|
67.30
|
1106547400774378
|
|
08:09:04
AM
|
BATE
|
4,768
|
67.32
|
3000092Z
|
|
08:09:24
AM
|
XLON
|
17,844
|
67.38
|
1106547400774628
|
|
08:09:24
AM
|
XLON
|
18,337
|
67.36
|
1106547400774629
|
|
08:09:24
AM
|
XLON
|
16,193
|
67.34
|
1106547400774632
|
|
08:09:24
AM
|
CHIX
|
14,190
|
67.38
|
1300009V5
|
|
08:09:24
AM
|
CHIX
|
1,698
|
67.38
|
1300009V6
|
|
08:09:24
AM
|
CHIX
|
5,976
|
67.36
|
1300009V7
|
|
08:09:24
AM
|
CHIX
|
9,958
|
67.36
|
1300009V8
|
|
08:09:24
AM
|
BATE
|
7,069
|
67.38
|
3000093R
|
|
08:09:24
AM
|
BATE
|
6,686
|
67.36
|
3000093S
|
|
08:09:24
AM
|
BATE
|
64
|
67.36
|
3000093T
|
|
08:12:01
AM
|
TRQX
|
5,664
|
67.18
|
1106547459492506
|
|
08:12:04
AM
|
AQXE
|
4,140
|
67.20
|
5793
|
|
08:12:22
AM
|
AQXE
|
11,089
|
67.20
|
5874
|
|
08:12:39
AM
|
XLON
|
6,459
|
67.18
|
1106547400775375
|
|
08:12:57
AM
|
XLON
|
4,754
|
67.16
|
1106547400775414
|
|
08:13:05
AM
|
XLON
|
2,379
|
67.18
|
1106547400775433
|
|
08:13:12
AM
|
XLON
|
16,406
|
67.14
|
1106547400775454
|
|
08:13:12
AM
|
XLON
|
8,900
|
67.12
|
1106547400775458
|
|
08:13:12
AM
|
XLON
|
8,104
|
67.12
|
1106547400775459
|
|
08:15:07
AM
|
BATE
|
875
|
67.32
|
300009KD
|
|
08:15:07
AM
|
BATE
|
38
|
67.32
|
300009KE
|
|
08:15:07
AM
|
BATE
|
6,127
|
67.32
|
300009KF
|
|
08:15:50
AM
|
XLON
|
17,322
|
67.22
|
1106547400776031
|
|
08:17:04
AM
|
XLON
|
17,888
|
67.24
|
1106547400776316
|
|
08:17:04
AM
|
TRQX
|
11,967
|
67.24
|
1106547459493466
|
|
08:18:02
AM
|
CHIX
|
2,273
|
67.34
|
130000AUM
|
|
08:18:02
AM
|
CHIX
|
6,551
|
67.34
|
130000AUY
|
|
08:18:02
AM
|
CHIX
|
4,331
|
67.34
|
130000AUZ
|
|
08:18:02
AM
|
CHIX
|
4,290
|
67.34
|
130000AV0
|
|
08:18:28
AM
|
XLON
|
9,062
|
67.48
|
1106547400776658
|
|
08:18:29
AM
|
BATE
|
9,730
|
67.44
|
300009SN
|
|
08:18:52
AM
|
XLON
|
15,727
|
67.40
|
1106547400776753
|
|
08:18:52
AM
|
XLON
|
17,595
|
67.38
|
1106547400776762
|
|
08:18:52
AM
|
XLON
|
15,695
|
67.36
|
1106547400776767
|
|
08:19:04
AM
|
AQXE
|
3,768
|
67.26
|
8472
|
|
08:20:25
AM
|
AQXE
|
5,851
|
67.24
|
8866
|
|
08:22:03
AM
|
CHIX
|
16,504
|
67.16
|
130000BFM
|
|
08:22:45
AM
|
XLON
|
14,964
|
67.14
|
1106547400777375
|
|
08:22:45
AM
|
BATE
|
7,632
|
67.14
|
30000A5O
|
|
08:22:45
AM
|
BATE
|
221
|
67.14
|
30000A5P
|
|
08:25:02
AM
|
XLON
|
17,344
|
67.28
|
1106547400777664
|
|
08:25:02
AM
|
XLON
|
17,819
|
67.26
|
1106547400777666
|
|
08:25:02
AM
|
CHIX
|
14,425
|
67.28
|
130000BP2
|
|
08:25:02
AM
|
CHIX
|
16,069
|
67.26
|
130000BP5
|
|
08:25:02
AM
|
CHIX
|
15,954
|
67.24
|
130000BP7
|
|
08:26:26
AM
|
AQXE
|
14,519
|
67.22
|
10625
|
|
08:27:09
AM
|
XLON
|
17,511
|
67.26
|
1106547400777949
|
|
08:27:09
AM
|
TRQX
|
5,942
|
67.24
|
1106547459494962
|
|
08:27:09
AM
|
TRQX
|
11,103
|
67.24
|
1106547459494963
|
|
08:27:43
AM
|
XLON
|
6,632
|
67.08
|
1106547400778013
|
|
08:27:43
AM
|
XLON
|
8,415
|
67.08
|
1106547400778014
|
|
08:29:01
AM
|
BATE
|
8,786
|
67.04
|
30000AMM
|
|
08:29:13
AM
|
XLON
|
7,232
|
66.98
|
1106547400778312
|
|
08:30:21
AM
|
XLON
|
16,872
|
66.96
|
1106547400778566
|
|
08:30:21
AM
|
XLON
|
16,588
|
66.94
|
1106547400778569
|
|
08:32:25
AM
|
XLON
|
7,686
|
66.94
|
1106547400778866
|
|
08:32:35
AM
|
XLON
|
4,639
|
66.96
|
1106547400778884
|
|
08:33:25
AM
|
BATE
|
288
|
66.92
|
30000B00
|
|
08:33:26
AM
|
XLON
|
16,956
|
66.92
|
1106547400779007
|
|
08:33:26
AM
|
XLON
|
12,600
|
66.90
|
1106547400779010
|
|
08:33:26
AM
|
XLON
|
2,432
|
66.90
|
1106547400779011
|
|
08:33:26
AM
|
BATE
|
7,947
|
66.92
|
30000B02
|
|
08:36:01
AM
|
XLON
|
16,444
|
67.08
|
1106547400779347
|
|
08:36:01
AM
|
BATE
|
933
|
67.06
|
30000B7N
|
|
08:36:01
AM
|
BATE
|
6,664
|
67.06
|
30000B7O
|
|
08:37:55
AM
|
XLON
|
17,085
|
67.10
|
1106547400779545
|
|
08:37:58
AM
|
AQXE
|
2,772
|
67.08
|
14416
|
|
08:38:10
AM
|
AQXE
|
6,275
|
67.08
|
14502
|
|
08:38:10
AM
|
BATE
|
3,954
|
67.08
|
30000BDM
|
|
08:38:10
AM
|
BATE
|
1,994
|
67.08
|
30000BDN
|
|
08:39:46
AM
|
XLON
|
6,897
|
67.08
|
1106547400779693
|
|
08:40:04
AM
|
XLON
|
6,165
|
67.10
|
1106547400779742
|
|
08:40:04
AM
|
XLON
|
11,145
|
67.10
|
1106547400779743
|
|
08:40:04
AM
|
XLON
|
8,658
|
67.08
|
1106547400779744
|
|
08:40:04
AM
|
CHIX
|
18,012
|
67.10
|
130000DBF
|
|
08:40:04
AM
|
CHIX
|
4,264
|
67.08
|
130000DBH
|
|
08:40:04
AM
|
CHIX
|
698
|
67.08
|
130000DBI
|
|
08:40:04
AM
|
CHIX
|
11,637
|
67.08
|
130000DBJ
|
|
08:41:17
AM
|
XLON
|
17,628
|
67.08
|
1106547400779902
|
|
08:42:37
AM
|
XLON
|
18,257
|
67.10
|
1106547400780087
|
|
08:43:18
AM
|
TRQX
|
16,891
|
67.06
|
1106547459497235
|
|
08:43:22
AM
|
XLON
|
16,165
|
67.02
|
1106547400780200
|
|
08:43:46
AM
|
AQXE
|
17,390
|
67.06
|
16189
|
|
08:43:46
AM
|
AQXE
|
17,875
|
67.04
|
16190
|
|
08:43:47
AM
|
XLON
|
15,678
|
67.00
|
1106547400780244
|
|
08:46:13
AM
|
XLON
|
17,026
|
66.92
|
1106547400780559
|
|
08:46:13
AM
|
XLON
|
17,431
|
66.90
|
1106547400780561
|
|
08:48:45
AM
|
XLON
|
17,020
|
66.94
|
1106547400780792
|
|
08:48:45
AM
|
CHIX
|
8,745
|
66.94
|
130000EAD
|
|
08:48:45
AM
|
CHIX
|
8,619
|
66.94
|
130000EAE
|
|
08:49:39
AM
|
XLON
|
15,791
|
66.94
|
1106547400780854
|
|
08:51:32
AM
|
XLON
|
359
|
66.90
|
1106547400781140
|
|
08:52:35
AM
|
XLON
|
17,443
|
67.00
|
1106547400781268
|
|
08:52:35
AM
|
XLON
|
11,269
|
66.98
|
1106547400781273
|
|
08:52:59
AM
|
BATE
|
9,682
|
67.00
|
30000CJI
|
|
08:53:02
AM
|
XLON
|
17,757
|
66.96
|
1106547400781344
|
|
08:53:43
AM
|
CHIX
|
16,385
|
66.94
|
130000EO9
|
|
08:54:16
AM
|
XLON
|
15,087
|
66.84
|
1106547400781560
|
|
08:55:47
AM
|
XLON
|
2,014
|
66.90
|
1106547400781757
|
|
08:55:50
AM
|
XLON
|
15,181
|
66.90
|
1106547400781758
|
|
08:58:06
AM
|
XLON
|
2,762
|
67.08
|
1106547400782120
|
|
08:58:06
AM
|
XLON
|
15,548
|
67.08
|
1106547400782121
|
|
08:58:06
AM
|
TRQX
|
16,509
|
67.06
|
1106547459499129
|
|
08:58:06
AM
|
CHIX
|
16,777
|
67.08
|
130000F35
|
|
08:58:06
AM
|
BATE
|
8,472
|
67.06
|
30000CVS
|
|
08:58:20
AM
|
XLON
|
484
|
67.02
|
1106547400782155
|
|
08:58:33
AM
|
XLON
|
16,754
|
67.04
|
1106547400782177
|
|
08:58:33
AM
|
XLON
|
250
|
67.04
|
1106547400782178
|
|
08:59:48
AM
|
XLON
|
4,795
|
67.02
|
1106547400782391
|
|
08:59:48
AM
|
XLON
|
11,442
|
67.02
|
1106547400782392
|
|
09:01:00
AM
|
XLON
|
4,199
|
66.98
|
1106547400782508
|
|
09:01:00
AM
|
XLON
|
13,176
|
66.98
|
1106547400782509
|
|
09:02:20
AM
|
XLON
|
17,647
|
67.00
|
1106547400782714
|
|
09:02:20
AM
|
CHIX
|
17,605
|
67.00
|
130000FHH
|
|
09:02:20
AM
|
BATE
|
8,984
|
67.00
|
30000D6N
|
|
09:03:48
AM
|
XLON
|
15,737
|
66.86
|
1106547400783119
|
|
09:04:31
AM
|
XLON
|
15,502
|
66.94
|
1106547400783246
|
|
09:04:31
AM
|
BATE
|
5,135
|
66.94
|
30000DCL
|
|
09:04:31
AM
|
BATE
|
173
|
66.94
|
30000DCM
|
|
09:05:31
AM
|
XLON
|
15,249
|
66.92
|
1106547400783362
|
|
09:06:37
AM
|
XLON
|
14,407
|
66.92
|
1106547400783474
|
|
09:06:41
AM
|
CHIX
|
16,273
|
66.90
|
130000FT8
|
|
09:06:41
AM
|
CHIX
|
1,133
|
66.90
|
130000FT9
|
|
09:07:31
AM
|
XLON
|
2,926
|
66.98
|
1106547400783577
|
|
09:07:52
AM
|
XLON
|
17,157
|
67.00
|
1106547400783638
|
|
09:08:06
AM
|
AQXE
|
16,241
|
66.98
|
22729
|
|
09:08:13
AM
|
BATE
|
408
|
66.96
|
30000DJ9
|
|
09:08:13
AM
|
BATE
|
9,305
|
66.96
|
30000DJA
|
|
09:09:31
AM
|
BATE
|
245
|
67.10
|
30000DLZ
|
|
09:09:31
AM
|
BATE
|
2,590
|
67.10
|
30000DM0
|
|
09:09:31
AM
|
BATE
|
2,590
|
67.10
|
30000DM1
|
|
09:09:32
AM
|
XLON
|
18,471
|
67.08
|
1106547400783768
|
|
09:10:43
AM
|
XLON
|
16,322
|
67.10
|
1106547400783909
|
|
09:12:13
AM
|
XLON
|
9,448
|
67.12
|
1106547400784020
|
|
09:12:13
AM
|
XLON
|
8,529
|
67.12
|
1106547400784021
|
|
09:12:13
AM
|
CHIX
|
17,657
|
67.12
|
130000G5U
|
|
09:13:00
AM
|
XLON
|
4,373
|
67.12
|
1106547400784073
|
|
09:13:00
AM
|
XLON
|
11,830
|
67.12
|
1106547400784074
|
|
09:13:00
AM
|
TRQX
|
17,678
|
67.12
|
1106547459500962
|
|
09:13:00
AM
|
BATE
|
5,264
|
67.12
|
30000DTB
|
|
09:13:55
AM
|
XLON
|
15,668
|
67.18
|
1106547400784194
|
|
09:13:55
AM
|
BATE
|
10,372
|
67.18
|
30000DVS
|
|
09:14:06
AM
|
BATE
|
2,375
|
67.20
|
30000DW5
|
|
09:14:06
AM
|
BATE
|
347
|
67.20
|
30000DW6
|
|
09:14:15
AM
|
BATE
|
2,838
|
67.20
|
30000DWG
|
|
09:15:25
AM
|
XLON
|
7,328
|
67.26
|
1106547400784351
|
|
09:15:42
AM
|
CHIX
|
2,449
|
67.30
|
130000GGX
|
|
09:15:42
AM
|
CHIX
|
15,134
|
67.30
|
130000GGY
|
|
09:15:42
AM
|
BATE
|
7,872
|
67.30
|
30000E0A
|
|
09:15:42
AM
|
BATE
|
2,108
|
67.30
|
30000E0B
|
|
09:16:05
AM
|
XLON
|
414
|
67.30
|
1106547400784397
|
|
09:16:05
AM
|
XLON
|
17,792
|
67.30
|
1106547400784398
|
|
09:16:06
AM
|
AQXE
|
4,526
|
67.30
|
24791
|
|
09:16:08
AM
|
BATE
|
5,174
|
67.24
|
30000E16
|
|
09:16:10
AM
|
BATE
|
346
|
67.24
|
30000E1E
|
|
09:17:07
AM
|
XLON
|
15,869
|
67.28
|
1106547400784684
|
|
09:17:07
AM
|
XLON
|
15,562
|
67.26
|
1106547400784689
|
|
09:17:07
AM
|
BATE
|
9,969
|
67.28
|
30000E7W
|
|
09:17:35
AM
|
BATE
|
6,266
|
67.22
|
30000E9T
|
|
09:18:47
AM
|
XLON
|
5,455
|
67.26
|
1106547400784757
|
|
09:19:01
AM
|
XLON
|
15,421
|
67.24
|
1106547400784844
|
|
09:20:03
AM
|
CHIX
|
5,977
|
67.24
|
130000H8O
|
|
09:20:47
AM
|
CHIX
|
15,504
|
67.24
|
130000H99
|
|
09:20:47
AM
|
CHIX
|
73
|
67.24
|
130000H9A
|
|
09:20:47
AM
|
CHIX
|
2,029
|
67.24
|
130000H9B
|
|
09:22:03
AM
|
XLON
|
8,895
|
67.24
|
1106547400785057
|
|
09:22:03
AM
|
XLON
|
8,966
|
67.24
|
1106547400785058
|
|
09:22:03
AM
|
XLON
|
6,956
|
67.22
|
1106547400785060
|
|
09:22:03
AM
|
XLON
|
9,087
|
67.22
|
1106547400785061
|
|
09:22:03
AM
|
AQXE
|
16,544
|
67.24
|
26383
|
|
09:22:03
AM
|
BATE
|
2,981
|
67.24
|
30000EI0
|
|
09:22:03
AM
|
BATE
|
6,250
|
67.24
|
30000EI1
|
|
09:23:08
AM
|
XLON
|
18,221
|
67.12
|
1106547400785139
|
|
09:26:16
AM
|
XLON
|
17,746
|
67.22
|
1106547400785400
|
|
09:26:16
AM
|
TRQX
|
701
|
67.22
|
1106547459502454
|
|
09:26:16
AM
|
TRQX
|
75
|
67.22
|
1106547459502455
|
|
09:26:16
AM
|
TRQX
|
178
|
67.22
|
1106547459502456
|
|
09:26:16
AM
|
TRQX
|
15,959
|
67.22
|
1106547459502457
|
|
09:26:16
AM
|
CHIX
|
4,347
|
67.22
|
130000HOD
|
|
09:26:16
AM
|
CHIX
|
13,293
|
67.22
|
130000HOE
|
|
09:27:15
AM
|
XLON
|
17,409
|
67.26
|
1106547400785475
|
|
09:27:15
AM
|
XLON
|
17,863
|
67.24
|
1106547400785478
|
|
09:27:15
AM
|
XLON
|
17,907
|
67.22
|
1106547400785484
|
|
09:27:15
AM
|
BATE
|
5,615
|
67.26
|
30000EU4
|
|
09:27:19
AM
|
BATE
|
3,768
|
67.16
|
30000EUK
|
|
09:28:22
AM
|
BATE
|
1,674
|
67.16
|
30000EWP
|
|
09:29:00
AM
|
CHIX
|
3,768
|
67.22
|
130000HXJ
|
|
09:29:05
AM
|
XLON
|
9,065
|
67.20
|
1106547400785697
|
|
09:29:05
AM
|
XLON
|
9,065
|
67.20
|
1106547400785698
|
|
09:29:36
AM
|
XLON
|
16,863
|
67.22
|
1106547400785729
|
|
09:29:36
AM
|
CHIX
|
7,137
|
67.22
|
130000HZA
|
|
09:29:36
AM
|
CHIX
|
8,830
|
67.22
|
130000HZB
|
|
09:29:36
AM
|
AQXE
|
15,170
|
67.22
|
28213
|
|
09:29:36
AM
|
AQXE
|
2,429
|
67.22
|
28214
|
|
09:31:56
AM
|
XLON
|
17,585
|
67.16
|
1106547400785874
|
|
09:33:06
AM
|
XLON
|
17,870
|
67.18
|
1106547400785982
|
|
09:33:06
AM
|
CHIX
|
12,497
|
67.18
|
130000I4K
|
|
09:33:06
AM
|
CHIX
|
3,471
|
67.18
|
130000I4L
|
|
09:33:16
AM
|
XLON
|
17,875
|
67.16
|
1106547400786017
|
|
09:34:04
AM
|
XLON
|
10,454
|
67.32
|
1106547400786149
|
|
09:34:04
AM
|
XLON
|
6,947
|
67.32
|
1106547400786150
|
|
09:34:04
AM
|
BATE
|
1,416
|
67.32
|
30000F7V
|
|
09:34:04
AM
|
BATE
|
7,986
|
67.32
|
30000F7W
|
|
09:34:27
AM
|
BATE
|
5,681
|
67.28
|
30000F8U
|
|
09:35:02
AM
|
XLON
|
15,404
|
67.40
|
1106547400786220
|
|
09:35:49
AM
|
XLON
|
16,557
|
67.40
|
1106547400786286
|
|
09:36:24
AM
|
CHIX
|
13,291
|
67.42
|
130000IGD
|
|
09:36:24
AM
|
CHIX
|
3,987
|
67.42
|
130000IGE
|
|
09:38:14
AM
|
XLON
|
12,750
|
67.50
|
1106547400786387
|
|
09:38:14
AM
|
XLON
|
17,653
|
67.54
|
1106547400786399
|
|
09:38:19
AM
|
TRQX
|
18,175
|
67.62
|
1106547459503522
|
|
09:39:02
AM
|
XLON
|
16,273
|
67.66
|
1106547400786462
|
|
09:39:21
AM
|
BATE
|
4,635
|
67.70
|
30000FIC
|
|
09:39:21
AM
|
BATE
|
4,635
|
67.70
|
30000FID
|
|
09:39:21
AM
|
AQXE
|
4,446
|
67.70
|
30324
|
|
09:39:21
AM
|
AQXE
|
13,947
|
67.70
|
30325
|
|
09:39:46
AM
|
XLON
|
9,524
|
67.70
|
1106547400786509
|
|
09:39:46
AM
|
XLON
|
7,728
|
67.70
|
1106547400786510
|
|
09:40:22
AM
|
CHIX
|
16,718
|
67.74
|
130000ISP
|
|
09:41:02
AM
|
XLON
|
15,656
|
67.76
|
1106547400786654
|
|
09:41:02
AM
|
XLON
|
16,022
|
67.72
|
1106547400786662
|
|
09:42:35
AM
|
BATE
|
3,999
|
67.66
|
30000FRL
|
|
09:42:35
AM
|
BATE
|
5,841
|
67.66
|
30000FRM
|
|
09:43:15
AM
|
XLON
|
17,994
|
67.66
|
1106547400786829
|
|
09:43:16
AM
|
CHIX
|
14,845
|
67.64
|
130000J2I
|
|
09:43:37
AM
|
XLON
|
10,503
|
67.60
|
1106547400786855
|
|
09:45:08
AM
|
XLON
|
17,048
|
67.54
|
1106547400786927
|
|
09:45:55
AM
|
XLON
|
4,971
|
67.58
|
1106547400786966
|
|
09:46:01
AM
|
XLON
|
16,921
|
67.76
|
1106547400786987
|
|
09:46:17
AM
|
BATE
|
164
|
67.80
|
30000FXT
|
|
09:46:17
AM
|
BATE
|
5,557
|
67.80
|
30000FXU
|
|
09:47:04
AM
|
CHIX
|
14,748
|
67.92
|
130000JAF
|
|
09:47:04
AM
|
BATE
|
5,754
|
67.92
|
30000FZB
|
|
09:47:08
AM
|
XLON
|
16,453
|
67.92
|
1106547400787089
|
|
09:47:08
AM
|
BATE
|
63
|
67.90
|
30000FZU
|
|
09:47:08
AM
|
BATE
|
63
|
67.90
|
30000FZV
|
|
09:47:08
AM
|
BATE
|
7,099
|
67.90
|
30000FZW
|
|
09:47:09
AM
|
AQXE
|
1,323
|
67.90
|
31824
|
|
09:47:15
AM
|
BATE
|
11
|
67.86
|
30000G04
|
|
09:48:00
AM
|
BATE
|
5,277
|
67.88
|
30000G1E
|
|
09:48:06
AM
|
XLON
|
4,609
|
67.86
|
1106547400787143
|
|
09:48:12
AM
|
XLON
|
14,590
|
67.92
|
1106547400787166
|
|
09:49:25
AM
|
XLON
|
4,870
|
67.92
|
1106547400787213
|
|
09:49:25
AM
|
XLON
|
13,232
|
67.92
|
1106547400787214
|
|
09:51:05
AM
|
XLON
|
17,273
|
67.88
|
1106547400787341
|
|
09:51:05
AM
|
XLON
|
8,492
|
67.86
|
1106547400787342
|
|
09:51:05
AM
|
XLON
|
9,221
|
67.86
|
1106547400787343
|
|
09:51:05
AM
|
XLON
|
6,052
|
67.84
|
1106547400787350
|
|
09:51:05
AM
|
XLON
|
11,610
|
67.84
|
1106547400787351
|
|
09:51:05
AM
|
CHIX
|
15,202
|
67.86
|
130000JMZ
|
|
09:51:05
AM
|
CHIX
|
1,005
|
67.84
|
130000JN2
|
|
09:51:05
AM
|
CHIX
|
85
|
67.84
|
130000JN3
|
|
09:51:05
AM
|
CHIX
|
85
|
67.84
|
130000JN4
|
|
09:51:05
AM
|
CHIX
|
6,818
|
67.84
|
130000JN5
|
|
09:51:05
AM
|
AQXE
|
17,967
|
67.86
|
32775
|
|
09:51:05
AM
|
AQXE
|
240
|
67.86
|
32776
|
|
09:51:42
AM
|
BATE
|
9,467
|
67.76
|
30000GA0
|
|
09:52:27
AM
|
TRQX
|
16,528
|
67.80
|
1106547459504755
|
|
09:54:16
AM
|
XLON
|
12,359
|
67.76
|
1106547400787739
|
|
09:54:16
AM
|
XLON
|
4,751
|
67.76
|
1106547400787740
|
|
09:55:05
AM
|
XLON
|
15,998
|
67.72
|
1106547400787804
|
|
09:55:53
AM
|
XLON
|
15,756
|
67.72
|
1106547400787850
|
|
09:55:53
AM
|
CHIX
|
654
|
67.72
|
130000JXP
|
|
09:56:15
AM
|
CHIX
|
16,369
|
67.72
|
130000JY7
|
|
09:56:15
AM
|
CHIX
|
284
|
67.72
|
130000JY8
|
|
09:58:11
AM
|
XLON
|
17,468
|
67.70
|
1106547400787960
|
|
09:59:03
AM
|
AQXE
|
5,207
|
67.76
|
34593
|
|
09:59:52
AM
|
XLON
|
17,402
|
67.78
|
1106547400788130
|
|
09:59:52
AM
|
XLON
|
6,389
|
67.76
|
1106547400788136
|
|
09:59:52
AM
|
CHIX
|
16,616
|
67.78
|
130000K6J
|
|
10:00:06
AM
|
XLON
|
3,589
|
67.76
|
1106547400788152
|
|
10:00:06
AM
|
XLON
|
7,394
|
67.76
|
1106547400788153
|
|
10:00:29
AM
|
XLON
|
12,545
|
67.78
|
1106547400788240
|
|
10:00:29
AM
|
XLON
|
4,492
|
67.78
|
1106547400788241
|
|
10:03:21
AM
|
AQXE
|
14,730
|
67.70
|
36160
|
|
10:04:29
AM
|
BATE
|
3,958
|
67.82
|
30000H2B
|
|
10:04:29
AM
|
BATE
|
5,776
|
67.82
|
30000H2C
|
|
10:04:44
AM
|
XLON
|
17,962
|
67.80
|
1106547400788771
|
|
10:04:44
AM
|
CHIX
|
16,146
|
67.80
|
130000KPK
|
|
10:04:56
AM
|
XLON
|
18,423
|
67.78
|
1106547400788791
|
|
10:04:56
AM
|
TRQX
|
1,566
|
67.78
|
1106547459506157
|
|
10:04:56
AM
|
TRQX
|
15,174
|
67.78
|
1106547459506158
|
|
10:05:01
AM
|
XLON
|
18,296
|
67.80
|
1106547400788814
|
|
10:06:01
AM
|
XLON
|
16,602
|
67.80
|
1106547400788887
|
|
10:06:24
AM
|
XLON
|
17,925
|
67.80
|
1106547400788932
|
|
10:07:10
AM
|
BATE
|
5,719
|
67.72
|
30000H7U
|
|
10:07:41
AM
|
XLON
|
2,916
|
67.74
|
1106547400789060
|
|
10:07:41
AM
|
XLON
|
13,882
|
67.74
|
1106547400789061
|
|
10:07:41
AM
|
CHIX
|
3,971
|
67.74
|
130000KYU
|
|
10:07:41
AM
|
CHIX
|
11,797
|
67.74
|
130000KYV
|
|
10:09:30
AM
|
XLON
|
4,586
|
67.70
|
1106547400789166
|
|
10:09:30
AM
|
XLON
|
13,206
|
67.70
|
1106547400789167
|
|
10:10:42
AM
|
XLON
|
18,226
|
67.70
|
1106547400789244
|
|
10:11:08
AM
|
XLON
|
16,443
|
67.78
|
1106547400789292
|
|
10:11:08
AM
|
AQXE
|
9,202
|
67.78
|
38194
|
|
10:11:15
AM
|
CHIX
|
2,707
|
67.76
|
130000LBP
|
|
10:11:15
AM
|
CHIX
|
14,472
|
67.76
|
130000LBQ
|
|
10:12:35
AM
|
XLON
|
14,974
|
67.80
|
1106547400789450
|
|
10:12:53
AM
|
XLON
|
16,854
|
67.70
|
1106547400789486
|
|
10:16:17
AM
|
CHIX
|
7,297
|
67.72
|
130000LN8
|
|
10:16:17
AM
|
CHIX
|
8,893
|
67.72
|
130000LN9
|
|
10:16:17
AM
|
AQXE
|
4,282
|
67.72
|
39508
|
|
10:16:27
AM
|
XLON
|
1,933
|
67.70
|
1106547400789784
|
|
10:16:27
AM
|
XLON
|
3,426
|
67.70
|
1106547400789785
|
|
10:16:27
AM
|
XLON
|
3,426
|
67.70
|
1106547400789786
|
|
10:16:27
AM
|
XLON
|
4,937
|
67.70
|
1106547400789787
|
|
10:16:27
AM
|
XLON
|
3,625
|
67.70
|
1106547400789788
|
|
10:17:10
AM
|
XLON
|
17,524
|
67.76
|
1106547400789892
|
|
10:18:37
AM
|
TRQX
|
16,349
|
67.78
|
1106547459507385
|
|
10:18:38
AM
|
AQXE
|
315
|
67.76
|
40041
|
|
10:18:57
AM
|
XLON
|
17,307
|
67.76
|
1106547400790168
|
|
10:18:57
AM
|
AQXE
|
15,879
|
67.76
|
40088
|
|
10:19:58
AM
|
CHIX
|
15,405
|
67.76
|
130000LXH
|
|
10:19:58
AM
|
BATE
|
5,269
|
67.76
|
30000HXX
|
|
10:19:59
AM
|
XLON
|
14,515
|
67.74
|
1106547400790327
|
|
10:20:23
AM
|
XLON
|
2,997
|
67.74
|
1106547400790400
|
|
10:20:23
AM
|
BATE
|
5,270
|
67.74
|
30000HYP
|
|
10:20:39
AM
|
XLON
|
18,091
|
67.72
|
1106547400790595
|
|
10:20:39
AM
|
XLON
|
18,111
|
67.70
|
1106547400790599
|
|
10:21:37
AM
|
XLON
|
8,538
|
67.74
|
1106547400790760
|
|
10:21:37
AM
|
XLON
|
9,808
|
67.74
|
1106547400790761
|
|
10:22:41
AM
|
XLON
|
1,238
|
67.72
|
1106547400790845
|
|
10:22:41
AM
|
XLON
|
679
|
67.72
|
1106547400790846
|
|
10:22:41
AM
|
XLON
|
32
|
67.72
|
1106547400790847
|
|
10:22:41
AM
|
XLON
|
32
|
67.72
|
1106547400790848
|
|
10:22:41
AM
|
XLON
|
14,528
|
67.72
|
1106547400790849
|
|
10:24:05
AM
|
XLON
|
16,793
|
67.72
|
1106547400790930
|
|
10:24:05
AM
|
CHIX
|
14,329
|
67.72
|
130000MEK
|
|
10:25:44
AM
|
XLON
|
3
|
67.74
|
1106547400791228
|
|
10:25:44
AM
|
XLON
|
12
|
67.74
|
1106547400791229
|
|
10:25:44
AM
|
XLON
|
12
|
67.74
|
1106547400791230
|
|
10:25:45
AM
|
XLON
|
18,424
|
67.74
|
1106547400791232
|
|
10:25:54
AM
|
XLON
|
17,723
|
67.72
|
1106547400791234
|
|
10:26:11
AM
|
BATE
|
4,461
|
67.74
|
30000IEC
|
|
10:26:11
AM
|
BATE
|
5,463
|
67.74
|
30000IED
|
|
10:27:09
AM
|
XLON
|
17,554
|
67.78
|
1106547400791462
|
|
10:27:09
AM
|
CHIX
|
6,224
|
67.78
|
130000MMY
|
|
10:27:09
AM
|
CHIX
|
8,196
|
67.78
|
130000MMZ
|
|
10:30:04
AM
|
XLON
|
11,529
|
67.78
|
1106547400791682
|
|
10:30:04
AM
|
XLON
|
2,170
|
67.78
|
1106547400791683
|
|
10:30:04
AM
|
CHIX
|
1,307
|
67.78
|
130000MV1
|
|
10:30:04
AM
|
CHIX
|
2,900
|
67.78
|
130000MV2
|
|
10:30:04
AM
|
CHIX
|
4,327
|
67.78
|
130000MV3
|
|
10:30:04
AM
|
CHIX
|
7,009
|
67.78
|
130000MV4
|
|
10:30:04
AM
|
AQXE
|
16,573
|
67.78
|
42770
|
|
10:30:05
AM
|
XLON
|
3,638
|
67.78
|
1106547400791684
|
|
10:31:12
AM
|
XLON
|
17,718
|
67.80
|
1106547400791766
|
|
10:32:03
AM
|
XLON
|
17,533
|
67.82
|
1106547400791812
|
|
10:32:03
AM
|
TRQX
|
1,558
|
67.82
|
1106547459508734
|
|
10:32:03
AM
|
TRQX
|
1,558
|
67.82
|
1106547459508735
|
|
10:32:03
AM
|
TRQX
|
12,952
|
67.82
|
1106547459508736
|
|
10:32:04
AM
|
XLON
|
17,495
|
67.80
|
1106547400791815
|
|
10:32:18
AM
|
XLON
|
10,324
|
67.80
|
1106547400791839
|
|
10:33:14
AM
|
XLON
|
18,052
|
67.82
|
1106547400791910
|
|
10:33:14
AM
|
CHIX
|
16,878
|
67.82
|
130000N38
|
|
10:35:14
AM
|
XLON
|
3,131
|
67.82
|
1106547400792006
|
|
10:35:14
AM
|
XLON
|
3,131
|
67.82
|
1106547400792007
|
|
10:35:14
AM
|
XLON
|
12,112
|
67.82
|
1106547400792008
|
|
10:35:51
AM
|
XLON
|
18,097
|
67.82
|
1106547400792053
|
|
10:36:17
AM
|
XLON
|
17,389
|
67.80
|
1106547400792099
|
|
10:37:54
AM
|
XLON
|
17,843
|
67.86
|
1106547400792226
|
|
10:37:54
AM
|
CHIX
|
7,341
|
67.86
|
130000NIM
|
|
10:37:54
AM
|
CHIX
|
3,802
|
67.86
|
130000NIN
|
|
10:37:54
AM
|
CHIX
|
6,780
|
67.86
|
130000NIO
|
|
10:37:54
AM
|
BATE
|
9,790
|
67.86
|
30000J0G
|
|
10:37:54
AM
|
AQXE
|
17,013
|
67.86
|
44744
|
|
10:38:09
AM
|
XLON
|
16,810
|
67.80
|
1106547400792248
|
|
10:39:20
AM
|
XLON
|
16,538
|
67.78
|
1106547400792531
|
|
10:39:20
AM
|
TRQX
|
16,376
|
67.78
|
1106547459509458
|
|
10:39:20
AM
|
BATE
|
5,656
|
67.78
|
30000J4A
|
|
10:41:49
AM
|
XLON
|
8,564
|
67.82
|
1106547400792727
|
|
10:41:49
AM
|
XLON
|
2,620
|
67.82
|
1106547400792728
|
|
10:42:59
AM
|
XLON
|
18,277
|
67.86
|
1106547400792838
|
|
10:42:59
AM
|
XLON
|
17,757
|
67.84
|
1106547400792845
|
|
10:42:59
AM
|
XLON
|
17,731
|
67.82
|
1106547400792850
|
|
10:42:59
AM
|
XLON
|
17,650
|
67.80
|
1106547400792858
|
|
10:42:59
AM
|
CHIX
|
17,259
|
67.86
|
130000NZH
|
|
10:42:59
AM
|
CHIX
|
17,827
|
67.82
|
130000NZR
|
|
10:44:53
AM
|
XLON
|
16,553
|
67.76
|
1106547400793056
|
|
10:45:39
AM
|
XLON
|
16,172
|
67.70
|
1106547400793128
|
|
10:48:21
AM
|
XLON
|
16,739
|
67.64
|
1106547400793315
|
|
10:48:21
AM
|
CHIX
|
18,073
|
67.64
|
130000OFX
|
|
10:48:21
AM
|
AQXE
|
5,381
|
67.64
|
47141
|
|
10:48:57
AM
|
XLON
|
13,141
|
67.62
|
1106547400793369
|
|
10:48:57
AM
|
XLON
|
1,686
|
67.62
|
1106547400793370
|
|
10:49:15
AM
|
XLON
|
3,349
|
67.60
|
1106547400793435
|
|
10:49:15
AM
|
XLON
|
11,945
|
67.60
|
1106547400793436
|
|
10:50:03
AM
|
XLON
|
16,694
|
67.62
|
1106547400793529
|
|
10:50:23
AM
|
XLON
|
712
|
67.60
|
1106547400793565
|
|
10:50:23
AM
|
XLON
|
712
|
67.60
|
1106547400793566
|
|
10:50:23
AM
|
XLON
|
15,824
|
67.60
|
1106547400793567
|
|
10:50:23
AM
|
AQXE
|
16,485
|
67.62
|
47708
|
|
10:50:31
AM
|
CHIX
|
15,309
|
67.58
|
130000ONW
|
|
10:53:43
AM
|
TRQX
|
6,325
|
67.60
|
1106547459510672
|
|
10:53:43
AM
|
TRQX
|
6,833
|
67.60
|
1106547459510673
|
|
10:53:43
AM
|
TRQX
|
3,415
|
67.60
|
1106547459510674
|
|
10:53:43
AM
|
CHIX
|
7,793
|
67.60
|
130000OXA
|
|
10:53:43
AM
|
CHIX
|
7,793
|
67.60
|
130000OXB
|
|
10:54:55
AM
|
XLON
|
117
|
67.62
|
1106547400794354
|
|
10:54:55
AM
|
XLON
|
3,409
|
67.62
|
1106547400794355
|
|
10:54:55
AM
|
XLON
|
10,751
|
67.62
|
1106547400794356
|
|
10:54:55
AM
|
XLON
|
3,887
|
67.62
|
1106547400794357
|
|
10:54:55
AM
|
XLON
|
2,643
|
67.64
|
1106547400794359
|
|
10:54:55
AM
|
XLON
|
5,572
|
67.64
|
1106547400794360
|
|
10:54:55
AM
|
XLON
|
2,893
|
67.64
|
1106547400794361
|
|
10:55:01
AM
|
XLON
|
6
|
67.60
|
1106547400794365
|
|
10:55:01
AM
|
XLON
|
6
|
67.60
|
1106547400794366
|
|
10:55:01
AM
|
XLON
|
2,569
|
67.60
|
1106547400794367
|
|
10:55:01
AM
|
BATE
|
3
|
67.60
|
30000K1M
|
|
10:55:01
AM
|
BATE
|
3
|
67.60
|
30000K1N
|
|
10:55:29
AM
|
XLON
|
15,584
|
67.60
|
1106547400794423
|
|
10:55:29
AM
|
BATE
|
9,574
|
67.60
|
30000K30
|
|
10:55:33
AM
|
XLON
|
1
|
67.58
|
1106547400794455
|
|
10:55:33
AM
|
XLON
|
1
|
67.58
|
1106547400794456
|
|
10:55:33
AM
|
XLON
|
17,703
|
67.58
|
1106547400794457
|
|
10:58:26
AM
|
XLON
|
5,732
|
67.60
|
1106547400794723
|
|
10:58:26
AM
|
XLON
|
12,181
|
67.60
|
1106547400794724
|
|
10:58:26
AM
|
XLON
|
4,743
|
67.58
|
1106547400794726
|
|
10:58:26
AM
|
CHIX
|
13,497
|
67.60
|
130000PCC
|
|
10:58:26
AM
|
CHIX
|
2,798
|
67.60
|
130000PCD
|
|
10:58:26
AM
|
AQXE
|
16,835
|
67.60
|
49752
|
|
11:00:50
AM
|
XLON
|
17,262
|
67.66
|
1106547400794976
|
|
11:02:26
AM
|
XLON
|
6,678
|
67.68
|
1106547400795143
|
|
11:02:26
AM
|
XLON
|
4,687
|
67.68
|
1106547400795144
|
|
11:02:26
AM
|
XLON
|
5,100
|
67.68
|
1106547400795145
|
|
11:02:26
AM
|
XLON
|
5,597
|
67.68
|
1106547400795146
|
|
11:02:26
AM
|
XLON
|
5,572
|
67.68
|
1106547400795147
|
|
11:02:26
AM
|
XLON
|
4,353
|
67.68
|
1106547400795148
|
|
11:02:31
AM
|
XLON
|
2,814
|
67.68
|
1106547400795159
|
|
11:02:31
AM
|
XLON
|
5,572
|
67.68
|
1106547400795160
|
|
11:02:32
AM
|
XLON
|
3,987
|
67.68
|
1106547400795161
|
|
11:02:32
AM
|
XLON
|
5,572
|
67.68
|
1106547400795162
|
|
11:02:50
AM
|
XLON
|
2,612
|
67.68
|
1106547400795177
|
|
11:02:50
AM
|
XLON
|
6,967
|
67.68
|
1106547400795178
|
|
11:02:59
AM
|
XLON
|
1,577
|
67.68
|
1106547400795183
|
|
11:02:59
AM
|
XLON
|
3,686
|
67.68
|
1106547400795184
|
|
11:03:09
AM
|
XLON
|
5,263
|
67.68
|
1106547400795189
|
|
11:03:26
AM
|
XLON
|
17,958
|
67.68
|
1106547400795205
|
|
11:03:26
AM
|
TRQX
|
15,282
|
67.68
|
1106547459511601
|
|
11:03:26
AM
|
CHIX
|
3,429
|
67.68
|
130000PTZ
|
|
11:03:26
AM
|
CHIX
|
147
|
67.68
|
130000PU0
|
|
11:03:26
AM
|
CHIX
|
91
|
67.68
|
130000PU1
|
|
11:04:09
AM
|
XLON
|
7,715
|
67.72
|
1106547400795261
|
|
11:04:09
AM
|
XLON
|
9,977
|
67.72
|
1106547400795262
|
|
11:04:09
AM
|
CHIX
|
185
|
67.72
|
130000PW8
|
|
11:04:09
AM
|
CHIX
|
17,707
|
67.72
|
130000PW9
|
|
11:05:35
AM
|
AQXE
|
8,313
|
67.78
|
51688
|
|
11:05:43
AM
|
XLON
|
17,649
|
67.76
|
1106547400795522
|
|
11:05:43
AM
|
CHIX
|
11,818
|
67.76
|
130000Q3A
|
|
11:05:43
AM
|
CHIX
|
6,141
|
67.76
|
130000Q3B
|
|
11:05:44
AM
|
XLON
|
117
|
67.74
|
1106547400795528
|
|
11:06:06
AM
|
XLON
|
129
|
67.74
|
1106547400795551
|
|
11:06:06
AM
|
XLON
|
17,333
|
67.74
|
1106547400795552
|
|
11:07:28
AM
|
XLON
|
7,643
|
67.74
|
1106547400795662
|
|
11:07:50
AM
|
XLON
|
9,632
|
67.74
|
1106547400795701
|
|
11:07:51
AM
|
XLON
|
17,369
|
67.72
|
1106547400795704
|
|
11:07:51
AM
|
BATE
|
5,457
|
67.70
|
30000L1Q
|
|
11:07:54
AM
|
XLON
|
18,400
|
67.70
|
1106547400795708
|
|
11:07:59
AM
|
XLON
|
18,257
|
67.68
|
1106547400795710
|
|
11:07:59
AM
|
XLON
|
15,831
|
67.66
|
1106547400795718
|
|
11:07:59
AM
|
BATE
|
4,837
|
67.68
|
30000L2B
|
|
11:07:59
AM
|
BATE
|
569
|
67.68
|
30000L2C
|
|
11:09:03
AM
|
CHIX
|
17,267
|
67.64
|
130000QDO
|
|
11:09:52
AM
|
AQXE
|
5,119
|
67.60
|
52708
|
|
11:12:03
AM
|
XLON
|
17,271
|
67.62
|
1106547400796355
|
|
11:12:03
AM
|
TRQX
|
15,582
|
67.64
|
1106547459512399
|
|
11:12:04
AM
|
CHIX
|
15,300
|
67.62
|
130000QN4
|
|
11:12:19
AM
|
XLON
|
3,474
|
67.60
|
1106547400796430
|
|
11:12:19
AM
|
XLON
|
14,919
|
67.60
|
1106547400796431
|
|
11:12:20
AM
|
AQXE
|
3,901
|
67.60
|
53436
|
|
11:12:55
AM
|
XLON
|
17,794
|
67.58
|
1106547400796496
|
|
11:12:55
AM
|
XLON
|
17,947
|
67.56
|
1106547400796500
|
|
11:17:44
AM
|
XLON
|
17,712
|
67.56
|
1106547400797203
|
|
11:17:44
AM
|
CHIX
|
16,547
|
67.56
|
130000R2Y
|
|
11:17:44
AM
|
AQXE
|
15,735
|
67.58
|
54874
|
|
11:17:44
AM
|
AQXE
|
16,213
|
67.56
|
54875
|
|
11:17:45
AM
|
XLON
|
17,483
|
67.54
|
1106547400797214
|
|
11:17:45
AM
|
XLON
|
17,862
|
67.52
|
1106547400797216
|
|
11:17:45
AM
|
CHIX
|
17,639
|
67.54
|
130000R35
|
|
11:18:21
AM
|
XLON
|
1,986
|
67.50
|
1106547400797275
|
|
11:19:02
AM
|
XLON
|
18,311
|
67.52
|
1106547400797355
|
|
11:20:30
AM
|
XLON
|
17,659
|
67.52
|
1106547400797555
|
|
11:20:30
AM
|
XLON
|
7,285
|
67.50
|
1106547400797556
|
|
11:20:30
AM
|
XLON
|
4,726
|
67.50
|
1106547400797557
|
|
11:20:30
AM
|
XLON
|
4,074
|
67.50
|
1106547400797558
|
|
11:20:30
AM
|
XLON
|
17,746
|
67.48
|
1106547400797566
|
|
11:21:20
AM
|
XLON
|
4,549
|
67.46
|
1106547400797753
|
|
11:21:20
AM
|
XLON
|
11,596
|
67.46
|
1106547400797754
|
|
11:21:20
AM
|
TRQX
|
7,855
|
67.46
|
1106547459513221
|
|
11:21:20
AM
|
TRQX
|
2,930
|
67.46
|
1106547459513222
|
|
11:21:20
AM
|
TRQX
|
318
|
67.46
|
1106547459513223
|
|
11:21:20
AM
|
TRQX
|
1,251
|
67.46
|
1106547459513224
|
|
11:21:20
AM
|
TRQX
|
652
|
67.46
|
1106547459513225
|
|
11:21:20
AM
|
TRQX
|
1
|
67.46
|
1106547459513226
|
|
11:21:20
AM
|
BATE
|
9,923
|
67.46
|
30000LXR
|
|
11:23:21
AM
|
XLON
|
17,386
|
67.58
|
1106547400797904
|
|
11:23:21
AM
|
CHIX
|
16,482
|
67.58
|
130000RJ6
|
|
11:24:12
AM
|
XLON
|
1,000
|
67.58
|
1106547400798067
|
|
11:25:01
AM
|
XLON
|
17,276
|
67.58
|
1106547400798109
|
|
11:25:17
AM
|
XLON
|
17,388
|
67.64
|
1106547400798170
|
|
11:26:27
AM
|
XLON
|
17,914
|
67.60
|
1106547400798341
|
|
11:26:27
AM
|
CHIX
|
16,099
|
67.60
|
130000RRB
|
|
11:32:05
AM
|
XLON
|
18,171
|
67.82
|
1106547400798768
|
|
11:32:22
AM
|
XLON
|
17,720
|
67.80
|
1106547400798782
|
|
11:32:22
AM
|
XLON
|
17,560
|
67.78
|
1106547400798787
|
|
11:32:22
AM
|
XLON
|
6,967
|
67.80
|
1106547400798789
|
|
11:32:22
AM
|
XLON
|
5,601
|
67.80
|
1106547400798790
|
|
11:32:22
AM
|
XLON
|
6,967
|
67.82
|
1106547400798791
|
|
11:32:22
AM
|
XLON
|
872
|
67.82
|
1106547400798792
|
|
11:32:22
AM
|
TRQX
|
16,553
|
67.80
|
1106547459514316
|
|
11:32:22
AM
|
TRQX
|
15,956
|
67.78
|
1106547459514317
|
|
11:32:22
AM
|
CHIX
|
4,088
|
67.80
|
130000S7W
|
|
11:32:22
AM
|
CHIX
|
13,427
|
67.80
|
130000S7X
|
|
11:32:22
AM
|
CHIX
|
17,334
|
67.78
|
130000S7Y
|
|
11:32:22
AM
|
AQXE
|
14,414
|
67.80
|
58289
|
|
11:32:23
AM
|
XLON
|
17,440
|
67.76
|
1106547400798793
|
|
11:33:06
AM
|
XLON
|
16,027
|
67.74
|
1106547400798924
|
|
11:33:11
AM
|
BATE
|
888
|
67.68
|
30000MOU
|
|
11:33:11
AM
|
BATE
|
888
|
67.68
|
30000MOV
|
|
11:33:11
AM
|
BATE
|
3,635
|
67.68
|
30000MOW
|
|
11:36:14
AM
|
XLON
|
18,472
|
67.72
|
1106547400799413
|
|
11:36:14
AM
|
BATE
|
5,417
|
67.72
|
30000MTJ
|
|
11:36:17
AM
|
XLON
|
17,729
|
67.70
|
1106547400799462
|
|
11:36:39
AM
|
XLON
|
16,391
|
67.68
|
1106547400799504
|
|
11:38:20
AM
|
XLON
|
12,888
|
67.72
|
1106547400799634
|
|
11:38:20
AM
|
XLON
|
4,058
|
67.72
|
1106547400799635
|
|
11:38:20
AM
|
CHIX
|
15,597
|
67.72
|
130000SLG
|
|
11:38:52
AM
|
XLON
|
17,367
|
67.68
|
1106547400799756
|
|
11:39:14
AM
|
AQXE
|
3,862
|
67.72
|
59953
|
|
11:42:32
AM
|
XLON
|
5,462
|
67.70
|
1106547400800026
|
|
11:42:32
AM
|
XLON
|
12,143
|
67.70
|
1106547400800027
|
|
11:42:32
AM
|
CHIX
|
1,865
|
67.70
|
130000STU
|
|
11:42:32
AM
|
CHIX
|
13,053
|
67.70
|
130000STV
|
|
11:44:14
AM
|
AQXE
|
15,455
|
67.70
|
61090
|
|
11:44:21
AM
|
XLON
|
2,131
|
67.68
|
1106547400800273
|
|
11:44:21
AM
|
XLON
|
3,016
|
67.68
|
1106547400800274
|
|
11:44:21
AM
|
XLON
|
3,016
|
67.68
|
1106547400800275
|
|
11:44:21
AM
|
XLON
|
10,321
|
67.68
|
1106547400800276
|
|
11:45:44
AM
|
XLON
|
8,996
|
67.76
|
1106547400800682
|
|
11:45:44
AM
|
XLON
|
8,505
|
67.76
|
1106547400800683
|
|
11:45:55
AM
|
XLON
|
6,967
|
67.80
|
1106547400800740
|
|
11:45:55
AM
|
XLON
|
10,916
|
67.80
|
1106547400800741
|
|
11:45:55
AM
|
CHIX
|
2,552
|
67.78
|
130000T3U
|
|
11:45:55
AM
|
CHIX
|
6,967
|
67.78
|
130000T3V
|
|
11:45:55
AM
|
CHIX
|
3,978
|
67.78
|
130000T3W
|
|
11:46:01
AM
|
XLON
|
17,431
|
67.78
|
1106547400800772
|
|
11:46:22
AM
|
XLON
|
3,850
|
67.80
|
1106547400800797
|
|
11:46:22
AM
|
XLON
|
3,117
|
67.80
|
1106547400800798
|
|
11:46:22
AM
|
XLON
|
10,346
|
67.80
|
1106547400800799
|
|
11:48:32
AM
|
XLON
|
10,825
|
67.78
|
1106547400800958
|
|
11:48:32
AM
|
XLON
|
7,256
|
67.78
|
1106547400800959
|
|
11:48:42
AM
|
XLON
|
4,034
|
67.76
|
1106547400801019
|
|
11:48:42
AM
|
XLON
|
11,676
|
67.76
|
1106547400801020
|
|
11:49:45
AM
|
XLON
|
15,203
|
67.78
|
1106547400801106
|
|
11:49:45
AM
|
CHIX
|
15,585
|
67.76
|
130000TCV
|
|
11:49:45
AM
|
BATE
|
9,696
|
67.76
|
30000NIK
|
|
11:56:18
AM
|
XLON
|
17,689
|
67.74
|
1106547400801558
|
|
11:56:18
AM
|
XLON
|
2,961
|
67.74
|
1106547400801569
|
|
11:56:18
AM
|
CHIX
|
14,830
|
67.74
|
130000TXU
|
|
11:56:18
AM
|
CHIX
|
2,831
|
67.74
|
130000TXV
|
|
11:56:18
AM
|
AQXE
|
17,633
|
67.74
|
63861
|
|
11:56:51
AM
|
XLON
|
2,460
|
67.76
|
1106547400801605
|
|
11:56:51
AM
|
XLON
|
5,700
|
67.76
|
1106547400801606
|
|
11:56:51
AM
|
XLON
|
4,505
|
67.76
|
1106547400801607
|
|
11:56:51
AM
|
XLON
|
2,877
|
67.76
|
1106547400801608
|
|
11:56:51
AM
|
XLON
|
2,543
|
67.76
|
1106547400801609
|
|
11:56:52
AM
|
XLON
|
5,263
|
67.76
|
1106547400801610
|
|
11:57:42
AM
|
XLON
|
6,967
|
67.76
|
1106547400801674
|
|
11:57:42
AM
|
XLON
|
5,546
|
67.76
|
1106547400801675
|
|
11:57:42
AM
|
XLON
|
4,988
|
67.76
|
1106547400801676
|
|
11:59:13
AM
|
XLON
|
2,554
|
67.78
|
1106547400801844
|
|
11:59:13
AM
|
XLON
|
6,967
|
67.78
|
1106547400801845
|
|
11:59:16
AM
|
XLON
|
2,610
|
67.78
|
1106547400801850
|
|
11:59:16
AM
|
XLON
|
2,653
|
67.78
|
1106547400801851
|
|
11:59:16
AM
|
XLON
|
17,603
|
67.76
|
1106547400801852
|
|
11:59:16
AM
|
CHIX
|
15,016
|
67.76
|
130000U8S
|
|
12:00:00
PM
|
XLON
|
9,954
|
67.74
|
1106547400802028
|
|
12:00:09
PM
|
XLON
|
7,495
|
67.74
|
1106547400802188
|
|
12:00:09
PM
|
TRQX
|
15,380
|
67.74
|
1106547459517076
|
|
12:00:09
PM
|
TRQX
|
341
|
67.74
|
1106547459517077
|
|
12:03:22
PM
|
XLON
|
6,967
|
67.84
|
1106547400802634
|
|
12:03:22
PM
|
XLON
|
2,811
|
67.86
|
1106547400802635
|
|
12:03:22
PM
|
XLON
|
2,879
|
67.86
|
1106547400802636
|
|
12:03:22
PM
|
XLON
|
3,713
|
67.86
|
1106547400802637
|
|
12:03:22
PM
|
XLON
|
6,763
|
67.86
|
1106547400802638
|
|
12:03:22
PM
|
XLON
|
5,263
|
67.82
|
1106547400802640
|
|
12:03:22
PM
|
BATE
|
5,670
|
67.82
|
30000OLI
|
|
12:03:22
PM
|
AQXE
|
15,706
|
67.82
|
65926
|
|
12:03:30
PM
|
XLON
|
17,404
|
67.80
|
1106547400802649
|
|
12:03:30
PM
|
CHIX
|
17,185
|
67.80
|
130000UXR
|
|
12:04:57
PM
|
XLON
|
17,883
|
67.78
|
1106547400802761
|
|
12:05:06
PM
|
XLON
|
17,274
|
67.76
|
1106547400802833
|
|
12:07:35
PM
|
XLON
|
5,220
|
67.78
|
1106547400803100
|
|
12:08:01
PM
|
XLON
|
38
|
67.78
|
1106547400803193
|
|
12:08:01
PM
|
XLON
|
6,967
|
67.78
|
1106547400803194
|
|
12:08:08
PM
|
XLON
|
18,041
|
67.76
|
1106547400803223
|
|
12:08:08
PM
|
CHIX
|
17,977
|
67.76
|
130000V84
|
|
12:08:08
PM
|
BATE
|
365
|
67.76
|
30000OTU
|
|
12:08:08
PM
|
BATE
|
365
|
67.76
|
30000OTV
|
|
12:08:08
PM
|
BATE
|
1,945
|
67.76
|
30000OTW
|
|
12:08:08
PM
|
BATE
|
3,234
|
67.76
|
30000OTX
|
|
12:08:09
PM
|
XLON
|
18,378
|
67.74
|
1106547400803226
|
|
12:09:39
PM
|
CHIX
|
16,448
|
67.74
|
130000VBY
|
|
12:10:53
PM
|
XLON
|
2,098
|
67.76
|
1106547400803745
|
|
12:10:53
PM
|
XLON
|
4,721
|
67.76
|
1106547400803746
|
|
12:11:07
PM
|
XLON
|
2,632
|
67.74
|
1106547400803777
|
|
12:11:07
PM
|
XLON
|
15,252
|
67.74
|
1106547400803778
|
|
12:11:20
PM
|
XLON
|
2,318
|
67.72
|
1106547400803790
|
|
12:11:20
PM
|
XLON
|
99
|
67.72
|
1106547400803791
|
|
12:11:20
PM
|
XLON
|
15,347
|
67.72
|
1106547400803792
|
|
12:12:12
PM
|
TRQX
|
1,355
|
67.84
|
1106547459518197
|
|
12:12:26
PM
|
XLON
|
17,950
|
67.92
|
1106547400803959
|
|
12:13:37
PM
|
TRQX
|
948
|
67.92
|
1106547459518362
|
|
12:13:37
PM
|
TRQX
|
13,944
|
67.92
|
1106547459518363
|
|
12:13:37
PM
|
AQXE
|
16,465
|
67.92
|
68100
|
|
12:13:40
PM
|
XLON
|
17,932
|
67.90
|
1106547400804043
|
|
12:13:40
PM
|
CHIX
|
6,097
|
67.90
|
130000VMK
|
|
12:13:40
PM
|
CHIX
|
115
|
67.90
|
130000VML
|
|
12:14:57
PM
|
XLON
|
5,401
|
67.92
|
1106547400804146
|
|
12:14:57
PM
|
XLON
|
12,005
|
67.92
|
1106547400804147
|
|
12:16:28
PM
|
XLON
|
18,448
|
67.94
|
1106547400804417
|
|
12:16:28
PM
|
CHIX
|
618
|
67.94
|
130000VUF
|
|
12:16:28
PM
|
CHIX
|
1,365
|
67.94
|
130000VUG
|
|
12:16:28
PM
|
CHIX
|
1
|
67.94
|
130000VUH
|
|
12:16:28
PM
|
CHIX
|
1
|
67.94
|
130000VUI
|
|
12:16:28
PM
|
CHIX
|
14,580
|
67.94
|
130000VUJ
|
|
12:17:09
PM
|
XLON
|
12,836
|
68.00
|
1106547400804479
|
|
12:17:09
PM
|
XLON
|
3,736
|
68.00
|
1106547400804480
|
|
12:17:09
PM
|
XLON
|
647
|
68.00
|
1106547400804481
|
|
12:17:14
PM
|