RNS Number : 3355T
Vodafone Group Plc
23 November 2021
23 November 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:
|
23 November 2021
|
|
Number of ordinary shares of 2020/21 US cents each purchased:
|
5,706,084
|
|
Highest price paid per share (pence):
|
116.86
|
|
Lowest price paid per share (pence):
|
115.84
|
|
Volume weighted average price paid per share (pence):
|
116.22
|
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,502,432,564 of its ordinary shares in treasury and has 27,315,195,304 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 23 November 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 23 November 2021 is set out below.
Schedule of purchases - aggregate information
|
Trading venue
|
Volume weighted average price (pence per share)
|
Aggregated volume
|
|
XLON
|
116.22
|
5,706,084
|
Schedule of purchases - individual transactions
|
Transaction Time
|
Trading Venue
|
Number of Shares
|
Price Per Share (GBP)
|
Transaction Reference Number
|
|
09:02:46
|
XLON
|
11380
|
116.66
|
434883226776131
|
|
09:02:54
|
XLON
|
2368
|
116.68
|
434883226776146
|
|
09:02:54
|
XLON
|
806
|
116.68
|
434883226776147
|
|
09:03:24
|
XLON
|
3802
|
116.70
|
434883226776183
|
|
09:03:24
|
XLON
|
6182
|
116.70
|
434883226776184
|
|
09:03:24
|
XLON
|
5875
|
116.70
|
434883226776186
|
|
09:04:54
|
XLON
|
428
|
116.86
|
434883226776457
|
|
09:04:55
|
XLON
|
11811
|
116.86
|
434883226776471
|
|
09:05:25
|
XLON
|
13402
|
116.78
|
434883226776602
|
|
09:05:25
|
XLON
|
1843
|
116.78
|
434883226776603
|
|
09:05:59
|
XLON
|
3000
|
116.68
|
434883226776687
|
|
09:06:42
|
XLON
|
11598
|
116.60
|
434883226776794
|
|
09:06:42
|
XLON
|
3647
|
116.60
|
434883226776795
|
|
09:07:42
|
XLON
|
11706
|
116.42
|
434883226776915
|
|
09:07:42
|
XLON
|
3477
|
116.42
|
434883226776916
|
|
09:10:21
|
XLON
|
2730
|
116.30
|
434883226777285
|
|
09:10:21
|
XLON
|
9588
|
116.30
|
434883226777286
|
|
09:10:22
|
XLON
|
3000
|
116.30
|
434883226777294
|
|
09:10:22
|
XLON
|
5534
|
116.30
|
434883226777295
|
|
09:10:22
|
XLON
|
1200
|
116.30
|
434883226777296
|
|
09:10:22
|
XLON
|
2654
|
116.30
|
434883226777297
|
|
09:10:22
|
XLON
|
1055
|
116.30
|
434883226777298
|
|
09:10:29
|
XLON
|
3000
|
116.30
|
434883226777327
|
|
09:10:29
|
XLON
|
1925
|
116.30
|
434883226777328
|
|
09:12:07
|
XLON
|
15245
|
116.32
|
434883226777517
|
|
09:12:11
|
XLON
|
15245
|
116.32
|
434883226777546
|
|
09:14:08
|
XLON
|
11925
|
116.50
|
434883226777701
|
|
09:14:55
|
XLON
|
4894
|
116.54
|
434883226777838
|
|
09:15:07
|
XLON
|
9654
|
116.54
|
434883226777889
|
|
09:15:07
|
XLON
|
5591
|
116.54
|
434883226777890
|
|
09:16:15
|
XLON
|
13418
|
116.40
|
434883226778119
|
|
09:16:56
|
XLON
|
15245
|
116.44
|
434883226778198
|
|
09:18:00
|
XLON
|
15235
|
116.42
|
434883226778318
|
|
09:20:07
|
XLON
|
3000
|
116.52
|
434883226778621
|
|
09:20:07
|
XLON
|
5532
|
116.52
|
434883226778622
|
|
09:20:07
|
XLON
|
3080
|
116.52
|
434883226778623
|
|
09:20:07
|
XLON
|
390
|
116.52
|
434883226778624
|
|
09:20:23
|
XLON
|
5429
|
116.40
|
434883226778682
|
|
09:20:31
|
XLON
|
15245
|
116.36
|
434883226778738
|
|
09:21:58
|
XLON
|
2279
|
116.36
|
434883226778902
|
|
09:22:41
|
XLON
|
7574
|
116.46
|
434883226778988
|
|
09:22:41
|
XLON
|
3300
|
116.44
|
434883226779005
|
|
09:22:41
|
XLON
|
5473
|
116.46
|
434883226779006
|
|
09:22:41
|
XLON
|
1200
|
116.46
|
434883226779007
|
|
09:22:41
|
XLON
|
1200
|
116.46
|
434883226779008
|
|
09:22:41
|
XLON
|
3388
|
116.46
|
434883226779009
|
|
09:22:41
|
XLON
|
684
|
116.46
|
434883226779010
|
|
09:23:05
|
XLON
|
5189
|
116.46
|
434883226779033
|
|
09:24:40
|
XLON
|
3000
|
116.52
|
434883226779249
|
|
09:25:01
|
XLON
|
3303
|
116.52
|
434883226779291
|
|
09:25:01
|
XLON
|
10000
|
116.52
|
434883226779292
|
|
09:25:01
|
XLON
|
1942
|
116.52
|
434883226779293
|
|
09:25:01
|
XLON
|
6892
|
116.54
|
434883226779285
|
|
09:25:01
|
XLON
|
3300
|
116.52
|
434883226779288
|
|
09:25:01
|
XLON
|
3000
|
116.52
|
434883226779289
|
|
09:25:01
|
XLON
|
2055
|
116.54
|
434883226779290
|
|
09:26:26
|
XLON
|
10026
|
116.48
|
434883226779509
|
|
09:27:39
|
XLON
|
3300
|
116.52
|
434883226779764
|
|
09:27:39
|
XLON
|
3000
|
116.52
|
434883226779765
|
|
09:27:39
|
XLON
|
120
|
116.52
|
434883226779766
|
|
09:27:39
|
XLON
|
2654
|
116.52
|
434883226779767
|
|
09:27:39
|
XLON
|
5178
|
116.52
|
434883226779768
|
|
09:28:59
|
XLON
|
15245
|
116.50
|
434883226780013
|
|
09:30:31
|
XLON
|
1237
|
116.52
|
434883226780270
|
|
09:30:31
|
XLON
|
14008
|
116.52
|
434883226780271
|
|
09:31:43
|
XLON
|
15245
|
116.52
|
434883226780465
|
|
09:34:16
|
XLON
|
13023
|
116.48
|
434883226780920
|
|
09:34:26
|
XLON
|
6586
|
116.48
|
434883226780949
|
|
09:34:26
|
XLON
|
1393
|
116.48
|
434883226780950
|
|
09:34:54
|
XLON
|
13091
|
116.56
|
434883226781003
|
|
09:34:54
|
XLON
|
2154
|
116.56
|
434883226781004
|
|
09:36:01
|
XLON
|
10217
|
116.48
|
434883226781145
|
|
09:37:30
|
XLON
|
15245
|
116.36
|
434883226781348
|
|
09:39:07
|
XLON
|
2966
|
116.28
|
434883226781569
|
|
09:39:07
|
XLON
|
7457
|
116.28
|
434883226781570
|
|
09:39:07
|
XLON
|
4713
|
116.28
|
434883226781571
|
|
09:40:19
|
XLON
|
6996
|
116.26
|
434883226781692
|
|
09:40:19
|
XLON
|
8194
|
116.26
|
434883226781693
|
|
09:42:57
|
XLON
|
14022
|
116.34
|
434883226781887
|
|
09:43:43
|
XLON
|
1414
|
116.32
|
434883226782000
|
|
09:43:43
|
XLON
|
15245
|
116.34
|
434883226781990
|
|
09:43:43
|
XLON
|
3000
|
116.32
|
434883226781999
|
|
09:45:00
|
XLON
|
12108
|
116.22
|
434883226782169
|
|
09:46:37
|
XLON
|
15245
|
116.24
|
434883226782320
|
|
09:48:15
|
XLON
|
15245
|
116.44
|
434883226782572
|
|
09:50:47
|
XLON
|
9816
|
116.48
|
434883226782955
|
|
09:50:47
|
XLON
|
5429
|
116.48
|
434883226782956
|
|
09:51:38
|
XLON
|
15245
|
116.40
|
434883226783108
|
|
09:53:16
|
XLON
|
15016
|
116.44
|
434883226783329
|
|
09:55:26
|
XLON
|
15245
|
116.50
|
434883226783663
|
|
09:57:00
|
XLON
|
454
|
116.52
|
434883226783865
|
|
09:57:00
|
XLON
|
10000
|
116.52
|
434883226783866
|
|
09:57:00
|
XLON
|
2505
|
116.52
|
434883226783867
|
|
09:59:03
|
XLON
|
3300
|
116.56
|
434883226784085
|
|
09:59:03
|
XLON
|
2557
|
116.56
|
434883226784086
|
|
09:59:08
|
XLON
|
1868
|
116.56
|
434883226784097
|
|
09:59:08
|
XLON
|
7637
|
116.56
|
434883226784098
|
|
10:00:16
|
XLON
|
14378
|
116.50
|
434883226784192
|
|
10:01:37
|
XLON
|
4238
|
116.48
|
434883226784337
|
|
10:01:37
|
XLON
|
3000
|
116.48
|
434883226784341
|
|
10:02:33
|
XLON
|
7825
|
116.48
|
434883226784452
|
|
10:02:34
|
XLON
|
3203
|
116.48
|
434883226784453
|
|
10:02:34
|
XLON
|
522
|
116.48
|
434883226784454
|
|
10:02:52
|
XLON
|
2225
|
116.48
|
434883226784493
|
|
10:02:52
|
XLON
|
6237
|
116.48
|
434883226784494
|
|
10:03:05
|
XLON
|
536
|
116.54
|
434883226784544
|
|
10:03:10
|
XLON
|
5130
|
116.54
|
434883226784552
|
|
10:04:20
|
XLON
|
3000
|
116.56
|
434883226784666
|
|
10:04:20
|
XLON
|
3080
|
116.56
|
434883226784667
|
|
10:04:20
|
XLON
|
6488
|
116.56
|
434883226784668
|
|
10:04:36
|
XLON
|
1021
|
116.56
|
434883226784710
|
|
10:04:42
|
XLON
|
14224
|
116.56
|
434883226784728
|
|
10:05:29
|
XLON
|
2423
|
116.54
|
434883226784879
|
|
10:05:29
|
XLON
|
655
|
116.54
|
434883226784880
|
|
10:06:07
|
XLON
|
14717
|
116.56
|
434883226784909
|
|
10:06:59
|
XLON
|
14210
|
116.52
|
434883226785076
|
|
10:08:29
|
XLON
|
3487
|
116.40
|
434883226785407
|
|
10:09:06
|
XLON
|
3000
|
116.44
|
434883226785492
|
|
10:09:11
|
XLON
|
7252
|
116.40
|
434883226785505
|
|
10:09:38
|
XLON
|
5487
|
116.26
|
434883226785562
|
|
10:10:20
|
XLON
|
15245
|
116.22
|
434883226785705
|
|
10:10:34
|
XLON
|
3072
|
116.20
|
434883226785746
|
|
10:10:34
|
XLON
|
3197
|
116.20
|
434883226785747
|
|
10:10:34
|
XLON
|
2478
|
116.20
|
434883226785748
|
|
10:10:34
|
XLON
|
2160
|
116.20
|
434883226785749
|
|
10:10:34
|
XLON
|
1854
|
116.20
|
434883226785750
|
|
10:12:44
|
XLON
|
3157
|
116.16
|
434883226786017
|
|
10:12:44
|
XLON
|
12088
|
116.16
|
434883226786018
|
|
10:14:49
|
XLON
|
13477
|
116.10
|
434883226786397
|
|
10:14:49
|
XLON
|
1768
|
116.10
|
434883226786398
|
|
10:16:08
|
XLON
|
3000
|
116.06
|
434883226786582
|
|
10:16:08
|
XLON
|
8997
|
116.06
|
434883226786583
|
|
10:16:38
|
XLON
|
4539
|
116.08
|
434883226786665
|
|
10:17:34
|
XLON
|
3000
|
116.18
|
434883226786815
|
|
10:17:34
|
XLON
|
2100
|
116.18
|
434883226786816
|
|
10:17:43
|
XLON
|
15245
|
116.20
|
434883226786888
|
|
10:17:45
|
XLON
|
12319
|
116.18
|
434883226786892
|
|
10:18:55
|
XLON
|
12450
|
116.18
|
434883226787062
|
|
10:20:41
|
XLON
|
9315
|
116.30
|
434883226787318
|
|
10:20:41
|
XLON
|
5671
|
116.30
|
434883226787319
|
|
10:21:18
|
XLON
|
14533
|
116.30
|
434883226787424
|
|
10:23:30
|
XLON
|
3000
|
116.10
|
434883226787699
|
|
10:23:30
|
XLON
|
150
|
116.10
|
434883226787700
|
|
10:24:37
|
XLON
|
3000
|
116.10
|
434883226787940
|
|
10:24:47
|
XLON
|
3000
|
116.10
|
434883226788015
|
|
10:24:49
|
XLON
|
6721
|
116.08
|
434883226788018
|
|
10:24:49
|
XLON
|
2218
|
116.08
|
434883226788019
|
|
10:26:08
|
XLON
|
15245
|
116.12
|
434883226788188
|
|
10:26:08
|
XLON
|
15245
|
116.12
|
434883226788191
|
|
10:27:55
|
XLON
|
3000
|
116.16
|
434883226788449
|
|
10:27:55
|
XLON
|
2687
|
116.16
|
434883226788450
|
|
10:27:55
|
XLON
|
3642
|
116.16
|
434883226788451
|
|
10:29:16
|
XLON
|
48
|
116.22
|
434883226788565
|
|
10:29:16
|
XLON
|
12891
|
116.22
|
434883226788566
|
|
10:29:16
|
XLON
|
2209
|
116.22
|
434883226788567
|
|
10:30:36
|
XLON
|
3000
|
116.32
|
434883226788733
|
|
10:30:36
|
XLON
|
12222
|
116.32
|
434883226788734
|
|
10:31:39
|
XLON
|
15245
|
116.24
|
434883226788884
|
|
10:31:39
|
XLON
|
3000
|
116.24
|
434883226788888
|
|
10:31:39
|
XLON
|
2237
|
116.24
|
434883226788889
|
|
10:33:14
|
XLON
|
2235
|
116.50
|
434883226789184
|
|
10:33:14
|
XLON
|
3000
|
116.50
|
434883226789185
|
|
10:33:14
|
XLON
|
6217
|
116.50
|
434883226789186
|
|
10:34:54
|
XLON
|
3308
|
116.68
|
434883226789422
|
|
10:34:54
|
XLON
|
2904
|
116.68
|
434883226789423
|
|
10:34:59
|
XLON
|
2895
|
116.68
|
434883226789425
|
|
10:34:59
|
XLON
|
2461
|
116.68
|
434883226789426
|
|
10:35:09
|
XLON
|
3200
|
116.68
|
434883226789463
|
|
10:35:09
|
XLON
|
1599
|
116.68
|
434883226789464
|
|
10:35:13
|
XLON
|
15245
|
116.66
|
434883226789477
|
|
10:37:04
|
XLON
|
14369
|
116.64
|
434883226789746
|
|
10:37:51
|
XLON
|
3767
|
116.62
|
434883226789856
|
|
10:37:51
|
XLON
|
6009
|
116.62
|
434883226789857
|
|
10:37:51
|
XLON
|
5469
|
116.62
|
434883226789858
|
|
10:39:03
|
XLON
|
6035
|
116.58
|
434883226789999
|
|
10:39:03
|
XLON
|
9210
|
116.58
|
434883226790000
|
|
10:40:33
|
XLON
|
14748
|
116.52
|
434883226790195
|
|
10:41:59
|
XLON
|
10232
|
116.50
|
434883226790383
|
|
10:41:59
|
XLON
|
1474
|
116.50
|
434883226790384
|
|
10:41:59
|
XLON
|
1334
|
116.50
|
434883226790385
|
|
10:41:59
|
XLON
|
2205
|
116.50
|
434883226790386
|
|
10:43:28
|
XLON
|
15245
|
116.52
|
434883226790570
|
|
10:45:19
|
XLON
|
15245
|
116.40
|
434883226790858
|
|
10:45:57
|
XLON
|
15245
|
116.24
|
434883226790926
|
|
10:47:20
|
XLON
|
15245
|
116.20
|
434883226791057
|
|
10:47:20
|
XLON
|
3569
|
116.20
|
434883226791058
|
|
10:49:08
|
XLON
|
4392
|
116.10
|
434883226791208
|
|
10:49:30
|
XLON
|
3000
|
116.16
|
434883226791271
|
|
10:49:51
|
XLON
|
2037
|
116.14
|
434883226791320
|
|
10:49:51
|
XLON
|
3000
|
116.14
|
434883226791321
|
|
10:49:51
|
XLON
|
1805
|
116.14
|
434883226791322
|
|
10:50:24
|
XLON
|
14393
|
116.14
|
434883226791385
|
|
10:51:44
|
XLON
|
235
|
115.94
|
434883226791542
|
|
10:51:44
|
XLON
|
14618
|
115.94
|
434883226791543
|
|
10:53:15
|
XLON
|
2713
|
115.94
|
434883226791749
|
|
10:53:15
|
XLON
|
12532
|
115.94
|
434883226791750
|
|
10:54:14
|
XLON
|
2658
|
115.88
|
434883226791817
|
|
10:54:14
|
XLON
|
12587
|
115.88
|
434883226791818
|
|
10:55:29
|
XLON
|
15243
|
115.88
|
434883226791911
|
|
10:56:50
|
XLON
|
1070
|
115.90
|
434883226792069
|
|
10:56:50
|
XLON
|
14175
|
115.90
|
434883226792070
|
|
10:58:41
|
XLON
|
1779
|
116.06
|
434883226792271
|
|
10:58:41
|
XLON
|
1841
|
116.06
|
434883226792272
|
|
10:58:41
|
XLON
|
11625
|
116.06
|
434883226792273
|
|
10:59:54
|
XLON
|
15104
|
115.96
|
434883226792343
|
|
11:02:12
|
XLON
|
3000
|
115.92
|
434883226792575
|
|
11:02:12
|
XLON
|
3201
|
115.92
|
434883226792576
|
|
11:02:12
|
XLON
|
6084
|
115.92
|
434883226792577
|
|
11:03:22
|
XLON
|
4308
|
116.14
|
434883226792814
|
|
11:03:22
|
XLON
|
821
|
116.14
|
434883226792815
|
|
11:03:22
|
XLON
|
10116
|
116.14
|
434883226792816
|
|
11:03:32
|
XLON
|
5541
|
116.16
|
434883226792848
|
|
11:04:28
|
XLON
|
60
|
116.02
|
434883226793002
|
|
11:04:28
|
XLON
|
12585
|
116.02
|
434883226793003
|
|
11:06:19
|
XLON
|
7242
|
116.16
|
434883226793223
|
|
11:06:19
|
XLON
|
8003
|
116.16
|
434883226793224
|
|
11:08:05
|
XLON
|
1337
|
116.16
|
434883226793439
|
|
11:08:05
|
XLON
|
7690
|
116.16
|
434883226793440
|
|
11:08:18
|
XLON
|
6111
|
116.16
|
434883226793460
|
|
11:09:22
|
XLON
|
4360
|
116.10
|
434883226793542
|
|
11:09:22
|
XLON
|
10885
|
116.10
|
434883226793543
|
|
11:10:39
|
XLON
|
15193
|
115.92
|
434883226793683
|
|
11:12:05
|
XLON
|
15172
|
115.86
|
434883226793820
|
|
11:13:50
|
XLON
|
15245
|
115.86
|
434883226794018
|
|
11:15:33
|
XLON
|
1956
|
115.90
|
434883226794194
|
|
11:15:33
|
XLON
|
13289
|
115.90
|
434883226794195
|
|
11:17:03
|
XLON
|
15210
|
115.86
|
434883226794329
|
|
11:19:18
|
XLON
|
692
|
116.02
|
434883226794506
|
|
11:19:18
|
XLON
|
997
|
116.02
|
434883226794507
|
|
11:19:18
|
XLON
|
631
|
116.02
|
434883226794508
|
|
11:19:18
|
XLON
|
3849
|
116.02
|
434883226794509
|
|
11:19:18
|
XLON
|
740
|
116.02
|
434883226794510
|
|
11:19:18
|
XLON
|
5341
|
116.02
|
434883226794511
|
|
11:20:27
|
XLON
|
6557
|
116.14
|
434883226794635
|
|
11:20:27
|
XLON
|
2654
|
116.14
|
434883226794640
|
|
11:20:27
|
XLON
|
3000
|
116.14
|
434883226794641
|
|
11:20:27
|
XLON
|
6929
|
116.14
|
434883226794642
|
|
11:21:53
|
XLON
|
14285
|
116.08
|
434883226794754
|
|
11:24:31
|
XLON
|
3000
|
116.10
|
434883226795049
|
|
11:24:31
|
XLON
|
9207
|
116.10
|
434883226795050
|
|
11:25:42
|
XLON
|
5161
|
116.16
|
434883226795174
|
|
11:26:32
|
XLON
|
3000
|
116.14
|
434883226795270
|
|
11:26:32
|
XLON
|
2999
|
116.14
|
434883226795271
|
|
11:26:32
|
XLON
|
3142
|
116.14
|
434883226795272
|
|
11:26:32
|
XLON
|
806
|
116.14
|
434883226795273
|
|
11:29:02
|
XLON
|
15245
|
116.14
|
434883226795454
|
|
11:29:03
|
XLON
|
7115
|
116.12
|
434883226795460
|
|
11:29:03
|
XLON
|
3000
|
116.12
|
434883226795461
|
|
11:29:03
|
XLON
|
1274
|
116.12
|
434883226795462
|
|
11:29:03
|
XLON
|
3000
|
116.14
|
434883226795463
|
|
11:29:03
|
XLON
|
856
|
116.14
|
434883226795464
|
|
11:29:03
|
XLON
|
7578
|
116.10
|
434883226795467
|
|
11:30:45
|
XLON
|
10754
|
116.08
|
434883226795597
|
|
11:32:53
|
XLON
|
2269
|
116.20
|
434883226795703
|
|
11:32:53
|
XLON
|
3000
|
116.20
|
434883226795704
|
|
11:32:53
|
XLON
|
420
|
116.20
|
434883226795705
|
|
11:34:07
|
XLON
|
6421
|
116.16
|
434883226795806
|
|
11:34:07
|
XLON
|
3000
|
116.12
|
434883226795815
|
|
11:34:07
|
XLON
|
4911
|
116.12
|
434883226795816
|
|
11:34:07
|
XLON
|
1465
|
116.12
|
434883226795817
|
|
11:34:07
|
XLON
|
1888
|
116.12
|
434883226795818
|
|
11:34:07
|
XLON
|
3173
|
116.14
|
434883226795819
|
|
11:34:07
|
XLON
|
808
|
116.14
|
434883226795820
|
|
11:34:07
|
XLON
|
978
|
116.12
|
434883226795821
|
|
11:34:07
|
XLON
|
1299
|
116.12
|
434883226795822
|
|
11:34:07
|
XLON
|
1354
|
116.12
|
434883226795823
|
|
11:34:07
|
XLON
|
1861
|
116.14
|
434883226795824
|
|
11:35:57
|
XLON
|
8249
|
116.06
|
434883226795976
|
|
11:35:57
|
XLON
|
4423
|
116.06
|
434883226795977
|
|
11:36:55
|
XLON
|
8833
|
116.04
|
434883226796117
|
|
11:36:55
|
XLON
|
6412
|
116.04
|
434883226796118
|
|
11:39:04
|
XLON
|
15245
|
116.08
|
434883226796357
|
|
11:39:04
|
XLON
|
3082
|
116.06
|
434883226796364
|
|
11:40:35
|
XLON
|
14481
|
116.10
|
434883226796501
|
|
11:42:21
|
XLON
|
6610
|
116.12
|
434883226796677
|
|
11:42:21
|
XLON
|
6829
|
116.12
|
434883226796678
|
|
11:42:21
|
XLON
|
855
|
116.12
|
434883226796679
|
|
11:43:36
|
XLON
|
13797
|
116.06
|
434883226796837
|
|
11:45:23
|
XLON
|
11373
|
116.22
|
434883226797026
|
|
11:45:23
|
XLON
|
3872
|
116.22
|
434883226797027
|
|
11:47:25
|
XLON
|
3000
|
116.18
|
434883226797158
|
|
11:47:25
|
XLON
|
3100
|
116.20
|
434883226797159
|
|
11:47:25
|
XLON
|
1200
|
116.20
|
434883226797160
|
|
11:47:25
|
XLON
|
3265
|
116.20
|
434883226797161
|
|
11:47:25
|
XLON
|
1200
|
116.20
|
434883226797162
|
|
11:47:25
|
XLON
|
440
|
116.20
|
434883226797163
|
|
11:49:58
|
XLON
|
15245
|
116.20
|
434883226797341
|
|
11:49:58
|
XLON
|
1587
|
116.20
|
434883226797344
|
|
11:49:58
|
XLON
|
640
|
116.20
|
434883226797345
|
|
11:49:58
|
XLON
|
3942
|
116.20
|
434883226797346
|
|
11:49:59
|
XLON
|
4255
|
116.20
|
434883226797347
|
|
11:50:35
|
XLON
|
3000
|
116.26
|
434883226797386
|
|
11:50:35
|
XLON
|
5372
|
116.26
|
434883226797387
|
|
11:50:35
|
XLON
|
161
|
116.26
|
434883226797388
|
|
11:52:25
|
XLON
|
3300
|
116.30
|
434883226797606
|
|
11:52:25
|
XLON
|
2178
|
116.30
|
434883226797607
|
|
11:52:25
|
XLON
|
4140
|
116.30
|
434883226797608
|
|
11:52:25
|
XLON
|
2755
|
116.30
|
434883226797609
|
|
11:52:25
|
XLON
|
2025
|
116.30
|
434883226797610
|
|
11:53:58
|
XLON
|
13358
|
116.24
|
434883226797852
|
|
11:53:58
|
XLON
|
1887
|
116.24
|
434883226797853
|
|
11:55:55
|
XLON
|
3000
|
116.30
|
434883226798101
|
|
11:55:55
|
XLON
|
3053
|
116.30
|
434883226798102
|
|
11:55:55
|
XLON
|
2977
|
116.30
|
434883226798103
|
|
11:55:55
|
XLON
|
3976
|
116.30
|
434883226798104
|
|
11:55:55
|
XLON
|
1847
|
116.30
|
434883226798105
|
|
11:55:55
|
XLON
|
2133
|
116.30
|
434883226798106
|
|
11:57:28
|
XLON
|
1698
|
116.34
|
434883226798219
|
|
11:57:28
|
XLON
|
1799
|
116.34
|
434883226798220
|
|
11:57:33
|
XLON
|
379
|
116.34
|
434883226798223
|
|
11:57:33
|
XLON
|
2856
|
116.34
|
434883226798224
|
|
11:57:33
|
XLON
|
3153
|
116.34
|
434883226798225
|
|
11:57:33
|
XLON
|
1675
|
116.34
|
434883226798226
|
|
11:57:33
|
XLON
|
984
|
116.34
|
434883226798227
|
|
11:58:15
|
XLON
|
3214
|
116.34
|
434883226798329
|
|
11:58:58
|
XLON
|
3300
|
116.32
|
434883226798411
|
|
11:58:58
|
XLON
|
2200
|
116.32
|
434883226798412
|
|
11:58:58
|
XLON
|
3000
|
116.32
|
434883226798413
|
|
11:58:58
|
XLON
|
2620
|
116.32
|
434883226798414
|
|
11:59:36
|
XLON
|
15245
|
116.32
|
434883226798532
|
|
12:01:20
|
XLON
|
9305
|
116.42
|
434883226798707
|
|
12:01:20
|
XLON
|
5172
|
116.42
|
434883226798708
|
|
12:03:28
|
XLON
|
47
|
116.34
|
434883226799003
|
|
12:03:28
|
XLON
|
3297
|
116.34
|
434883226799004
|
|
12:03:44
|
XLON
|
11340
|
116.34
|
434883226799015
|
|
12:04:26
|
XLON
|
15245
|
116.32
|
434883226799127
|
|
12:06:18
|
XLON
|
5278
|
116.24
|
434883226799336
|
|
12:06:18
|
XLON
|
3000
|
116.22
|
434883226799340
|
|
12:06:23
|
XLON
|
12245
|
116.22
|
434883226799362
|
|
12:08:36
|
XLON
|
13039
|
116.20
|
434883226799590
|
|
12:09:59
|
XLON
|
15129
|
116.16
|
434883226799812
|
|
12:12:21
|
XLON
|
15245
|
116.18
|
434883226800097
|
|
12:14:27
|
XLON
|
3000
|
116.24
|
434883226800312
|
|
12:14:44
|
XLON
|
9139
|
116.20
|
434883226800345
|
|
12:15:45
|
XLON
|
4266
|
116.18
|
434883226800452
|
|
12:16:28
|
XLON
|
3559
|
116.22
|
434883226800559
|
|
12:16:28
|
XLON
|
3000
|
116.22
|
434883226800560
|
|
12:17:01
|
XLON
|
111
|
116.28
|
434883226800575
|
|
12:17:01
|
XLON
|
374
|
116.28
|
434883226800576
|
|
12:17:01
|
XLON
|
2194
|
116.28
|
434883226800577
|
|
12:17:01
|
XLON
|
3000
|
116.28
|
434883226800578
|
|
12:18:29
|
XLON
|
3407
|
116.28
|
434883226800697
|
|
12:18:29
|
XLON
|
3000
|
116.28
|
434883226800706
|
|
12:19:29
|
XLON
|
4527
|
116.34
|
434883226800763
|
|
12:21:04
|
XLON
|
3173
|
116.36
|
434883226800885
|
|
12:21:04
|
XLON
|
2094
|
116.36
|
434883226800886
|
|
12:21:04
|
XLON
|
6399
|
116.36
|
434883226800887
|
|
12:21:04
|
XLON
|
3000
|
116.36
|
434883226800888
|
|
12:21:04
|
XLON
|
1200
|
116.36
|
434883226800889
|
|
12:21:04
|
XLON
|
1200
|
116.36
|
434883226800890
|
|
12:21:04
|
XLON
|
268
|
116.36
|
434883226800891
|
|
12:21:09
|
XLON
|
2252
|
116.36
|
434883226800896
|
|
12:21:09
|
XLON
|
911
|
116.36
|
434883226800897
|
|
12:21:09
|
XLON
|
714
|
116.36
|
434883226800898
|
|
12:22:55
|
XLON
|
3000
|
116.46
|
434883226801154
|
|
12:22:55
|
XLON
|
150
|
116.46
|
434883226801155
|
|
12:23:02
|
XLON
|
2645
|
116.44
|
434883226801182
|
|
12:23:02
|
XLON
|
2140
|
116.44
|
434883226801183
|
|
12:23:25
|
XLON
|
6390
|
116.46
|
434883226801230
|
|
12:23:25
|
XLON
|
4049
|
116.44
|
434883226801232
|
|
12:23:42
|
XLON
|
11196
|
116.44
|
434883226801274
|
|
12:26:06
|
XLON
|
13381
|
116.42
|
434883226801468
|
|
12:27:38
|
XLON
|
737
|
116.46
|
434883226801602
|
|
12:28:41
|
XLON
|
1980
|
116.50
|
434883226801717
|
|
12:28:41
|
XLON
|
3000
|
116.50
|
434883226801718
|
|
12:28:41
|
XLON
|
3327
|
116.50
|
434883226801719
|
|
12:28:41
|
XLON
|
2654
|
116.50
|
434883226801720
|
|
12:28:41
|
XLON
|
1200
|
116.50
|
434883226801721
|
|
12:28:41
|
XLON
|
262
|
116.50
|
434883226801722
|
|
12:29:30
|
XLON
|
1200
|
116.52
|
434883226801900
|
|
12:29:30
|
XLON
|
3000
|
116.52
|
434883226801901
|
|
12:29:30
|
XLON
|
167
|
116.52
|
434883226801902
|
|
12:30:12
|
XLON
|
14997
|
116.50
|
434883226802018
|
|
12:32:31
|
XLON
|
13977
|
116.42
|
434883226802241
|
|
12:32:31
|
XLON
|
171
|
116.42
|
434883226802242
|
|
12:34:04
|
XLON
|
15245
|
116.40
|
434883226802434
|
|
12:36:49
|
XLON
|
3000
|
116.38
|
434883226802742
|
|
12:36:49
|
XLON
|
5289
|
116.38
|
434883226802743
|
|
12:36:49
|
XLON
|
2225
|
116.38
|
434883226802744
|
|
12:36:49
|
XLON
|
3390
|
116.38
|
434883226802745
|
|
12:37:29
|
XLON
|
15245
|
116.36
|
434883226802825
|
|
12:39:29
|
XLON
|
1372
|
116.32
|
434883226803116
|
|
12:39:50
|
XLON
|
13477
|
116.32
|
434883226803179
|
|
12:41:12
|
XLON
|
4
|
116.48
|
434883226803417
|
|
12:41:12
|
XLON
|
3216
|
116.48
|
434883226803418
|
|
12:41:41
|
XLON
|
15245
|
116.46
|
434883226803467
|
|
12:43:51
|
XLON
|
2274
|
116.42
|
434883226803713
|
|
12:43:51
|
XLON
|
2550
|
116.42
|
434883226803714
|
|
12:43:51
|
XLON
|
2130
|
116.42
|
434883226803715
|
|
12:44:20
|
XLON
|
4539
|
116.40
|
434883226803738
|
|
12:46:11
|
XLON
|
7926
|
116.42
|
434883226803905
|
|
12:46:11
|
XLON
|
7319
|
116.42
|
434883226803906
|
|
12:46:36
|
XLON
|
504
|
116.44
|
434883226803958
|
|
12:46:36
|
XLON
|
3000
|
116.44
|
434883226803959
|
|
12:46:36
|
XLON
|
175
|
116.44
|
434883226803960
|
|
12:47:40
|
XLON
|
6458
|
116.46
|
434883226804139
|
|
12:47:40
|
XLON
|
3000
|
116.46
|
434883226804140
|
|
12:47:40
|
XLON
|
2787
|
116.46
|
434883226804141
|
|
12:47:40
|
XLON
|
4497
|
116.44
|
434883226804142
|
|
12:47:40
|
XLON
|
447
|
116.46
|
434883226804143
|
|
12:47:40
|
XLON
|
2208
|
116.46
|
434883226804144
|
|
12:49:23
|
XLON
|
3000
|
116.44
|
434883226804351
|
|
12:49:23
|
XLON
|
1200
|
116.44
|
434883226804352
|
|
12:49:23
|
XLON
|
1580
|
116.44
|
434883226804353
|
|
12:49:23
|
XLON
|
3186
|
116.44
|
434883226804354
|
|
12:49:59
|
XLON
|
10796
|
116.46
|
434883226804425
|
|
12:49:59
|
XLON
|
4449
|
116.46
|
434883226804426
|
|
12:53:22
|
XLON
|
15245
|
116.40
|
434883226805032
|
|
12:54:46
|
XLON
|
3182
|
116.40
|
434883226805117
|
|
12:54:46
|
XLON
|
3000
|
116.40
|
434883226805118
|
|
12:54:46
|
XLON
|
3284
|
116.40
|
434883226805119
|
|
12:54:46
|
XLON
|
2384
|
116.40
|
434883226805120
|
|
12:56:13
|
XLON
|
3000
|
116.40
|
434883226805309
|
|
12:56:13
|
XLON
|
2546
|
116.40
|
434883226805310
|
|
12:57:12
|
XLON
|
1027
|
116.44
|
434883226805389
|
|
12:57:12
|
XLON
|
2339
|
116.44
|
434883226805390
|
|
12:57:12
|
XLON
|
7460
|
116.44
|
434883226805391
|
|
12:57:12
|
XLON
|
1314
|
116.44
|
434883226805392
|
|
12:57:12
|
XLON
|
15
|
116.44
|
434883226805394
|
|
12:57:12
|
XLON
|
3300
|
116.44
|
434883226805395
|
|
12:57:12
|
XLON
|
3000
|
116.44
|
434883226805396
|
|
12:57:12
|
XLON
|
2862
|
116.44
|
434883226805397
|
|
12:57:12
|
XLON
|
2261
|
116.44
|
434883226805398
|
|
12:57:12
|
XLON
|
3807
|
116.44
|
434883226805399
|
|
12:59:51
|
XLON
|
15087
|
116.36
|
434883226805748
|
|
13:00:42
|
XLON
|
14800
|
116.34
|
434883226805880
|
|
13:02:53
|
XLON
|
3000
|
116.40
|
434883226806161
|
|
13:02:53
|
XLON
|
150
|
116.40
|
434883226806162
|
|
13:02:58
|
XLON
|
6088
|
116.40
|
434883226806177
|
|
13:02:58
|
XLON
|
4610
|
116.40
|
434883226806178
|
|
13:04:42
|
XLON
|
4113
|
116.38
|
434883226806378
|
|
13:04:42
|
XLON
|
11132
|
116.38
|
434883226806379
|
|
13:06:08
|
XLON
|
42
|
116.40
|
434883226806543
|
|
13:06:13
|
XLON
|
3251
|
116.40
|
434883226806549
|
|
13:06:34
|
XLON
|
3769
|
116.38
|
434883226806595
|
|
13:06:34
|
XLON
|
9913
|
116.38
|
434883226806596
|
|
13:07:37
|
XLON
|
3000
|
116.36
|
434883226806685
|
|
13:07:37
|
XLON
|
1960
|
116.36
|
434883226806686
|
|
13:07:37
|
XLON
|
2012
|
116.36
|
434883226806687
|
|
13:07:37
|
XLON
|
987
|
116.36
|
434883226806688
|
|
13:07:41
|
XLON
|
7316
|
116.34
|
434883226806729
|
|
13:08:51
|
XLON
|
3659
|
116.26
|
434883226806851
|
|
13:10:01
|
XLON
|
15003
|
116.30
|
434883226806991
|
|
13:10:01
|
XLON
|
242
|
116.30
|
434883226806992
|
|
13:10:52
|
XLON
|
14907
|
116.32
|
434883226807082
|
|
13:13:04
|
XLON
|
1827
|
116.32
|
434883226807316
|
|
13:13:05
|
XLON
|
849
|
116.32
|
434883226807320
|
|
13:13:05
|
XLON
|
3634
|
116.32
|
434883226807321
|
|
13:13:05
|
XLON
|
4206
|
116.32
|
434883226807322
|
|
13:15:05
|
XLON
|
43
|
116.34
|
434883226807506
|
|
13:16:41
|
XLON
|
15245
|
116.34
|
434883226807627
|
|
13:16:52
|
XLON
|
15245
|
116.34
|
434883226807671
|
|
13:16:52
|
XLON
|
3900
|
116.34
|
434883226807673
|
|
13:16:52
|
XLON
|
3000
|
116.34
|
434883226807674
|
|
13:16:52
|
XLON
|
3100
|
116.34
|
434883226807675
|
|
13:17:15
|
XLON
|
9430
|
116.32
|
434883226807712
|
|
13:17:15
|
XLON
|
4444
|
116.32
|
434883226807713
|
|
13:19:01
|
XLON
|
10919
|
116.28
|
434883226807840
|
|
13:19:54
|
XLON
|
1763
|
116.24
|
434883226807941
|
|
13:19:54
|
XLON
|
3801
|
116.24
|
434883226807946
|
|
13:19:54
|
XLON
|
9524
|
116.24
|
434883226807947
|
|
13:21:22
|
XLON
|
1687
|
116.14
|
434883226808129
|
|
13:21:42
|
XLON
|
7607
|
116.14
|
434883226808150
|
|
13:21:42
|
XLON
|
5950
|
116.14
|
434883226808151
|
|
13:23:00
|
XLON
|
15241
|
116.02
|
434883226808426
|
|
13:26:05
|
XLON
|
264
|
116.10
|
434883226808827
|
|
13:26:07
|
XLON
|
11891
|
116.10
|
434883226808831
|
|
13:26:11
|
XLON
|
10171
|
116.08
|
434883226808858
|
|
13:26:11
|
XLON
|
5074
|
116.08
|
434883226808859
|
|
13:26:28
|
XLON
|
5501
|
116.16
|
434883226808894
|
|
13:27:46
|
XLON
|
13524
|
116.16
|
434883226809000
|
|
13:29:59
|
XLON
|
14516
|
116.10
|
434883226809188
|
|
13:31:22
|
XLON
|
15245
|
115.96
|
434883226809379
|
|
13:31:46
|
XLON
|
3300
|
115.96
|
434883226809432
|
|
13:31:46
|
XLON
|
7691
|
115.96
|
434883226809433
|
|
13:32:31
|
XLON
|
1891
|
116.04
|
434883226809612
|
|
13:32:31
|
XLON
|
2828
|
116.04
|
434883226809613
|
|
13:32:55
|
XLON
|
5035
|
115.94
|
434883226809681
|
|
13:33:23
|
XLON
|
7380
|
115.94
|
434883226809725
|
|
13:33:23
|
XLON
|
2142
|
115.94
|
434883226809726
|
|
13:34:13
|
XLON
|
15245
|
115.90
|
434883226809832
|
|
13:35:21
|
XLON
|
15245
|
115.96
|
434883226809936
|
|
13:36:51
|
XLON
|
6967
|
115.92
|
434883226810167
|
|
13:36:51
|
XLON
|
8278
|
115.92
|
434883226810168
|
|
13:38:09
|
XLON
|
15245
|
115.94
|
434883226810361
|
|
13:39:11
|
XLON
|
15217
|
115.94
|
434883226810515
|
|
13:40:34
|
XLON
|
7647
|
115.94
|
434883226810641
|
|
13:40:45
|
XLON
|
7598
|
115.94
|
434883226810674
|
|
13:42:02
|
XLON
|
15081
|
115.94
|
434883226810768
|
|
13:43:38
|
XLON
|
2232
|
115.98
|
434883226810940
|
|
13:43:46
|
XLON
|
1826
|
115.98
|
434883226810948
|
|
13:43:46
|
XLON
|
3578
|
115.98
|
434883226810949
|
|
13:43:51
|
XLON
|
3578
|
115.98
|
434883226810953
|
|
13:44:21
|
XLON
|
4372
|
115.98
|
434883226811005
|
|
13:44:31
|
XLON
|
1504
|
116.00
|
434883226811018
|
|
13:44:35
|
XLON
|
1137
|
116.00
|
434883226811027
|
|
13:44:35
|
XLON
|
3000
|
116.00
|
434883226811028
|
|
13:44:35
|
XLON
|
3300
|
115.98
|
434883226811031
|
|
13:44:35
|
XLON
|
3000
|
115.98
|
434883226811032
|
|
13:44:35
|
XLON
|
3000
|
116.00
|
434883226811033
|
|
13:44:35
|
XLON
|
3826
|
116.00
|
434883226811034
|
|
13:44:35
|
XLON
|
1200
|
116.00
|
434883226811035
|
|
13:44:35
|
XLON
|
919
|
116.00
|
434883226811036
|
|
13:45:39
|
XLON
|
5053
|
115.96
|
434883226811135
|
|
13:45:39
|
XLON
|
4272
|
115.96
|
434883226811136
|
|
13:46:40
|
XLON
|
15213
|
115.92
|
434883226811243
|
|
13:47:43
|
XLON
|
15114
|
115.90
|
434883226811476
|
|
13:49:37
|
XLON
|
1
|
115.92
|
434883226811739
|
|
13:49:37
|
XLON
|
4801
|
115.92
|
434883226811740
|
|
13:49:37
|
XLON
|
3000
|
115.92
|
434883226811741
|
|
13:49:37
|
XLON
|
2770
|
115.92
|
434883226811742
|
|
13:50:59
|
XLON
|
415
|
115.94
|
434883226811908
|
|
13:51:37
|
XLON
|
15245
|
115.94
|
434883226811973
|
|
13:51:37
|
XLON
|
2150
|
115.94
|
434883226811987
|
|
13:51:37
|
XLON
|
7728
|
115.94
|
434883226811988
|
|
13:51:37
|
XLON
|
4849
|
115.94
|
434883226811989
|
|
13:51:37
|
XLON
|
518
|
115.94
|
434883226811990
|
|
13:52:29
|
XLON
|
3000
|
115.94
|
434883226812093
|
|
13:52:29
|
XLON
|
1775
|
115.94
|
434883226812094
|
|
13:53:25
|
XLON
|
3489
|
115.98
|
434883226812231
|
|
13:53:25
|
XLON
|
2245
|
115.98
|
434883226812232
|
|
13:53:30
|
XLON
|
3000
|
116.00
|
434883226812239
|
|
13:53:30
|
XLON
|
3861
|
116.00
|
434883226812240
|
|
13:53:30
|
XLON
|
1980
|
116.00
|
434883226812241
|
|
13:53:51
|
XLON
|
1
|
115.98
|
434883226812307
|
|
13:53:51
|
XLON
|
14
|
115.98
|
434883226812308
|
|
13:54:06
|
XLON
|
15230
|
115.98
|
434883226812345
|
|
13:55:51
|
XLON
|
13548
|
115.92
|
434883226812502
|
|
13:55:51
|
XLON
|
1697
|
115.92
|
434883226812503
|
|
13:57:29
|
XLON
|
3000
|
115.96
|
434883226812815
|
|
13:57:29
|
XLON
|
3000
|
115.96
|
434883226812816
|
|
13:57:29
|
XLON
|
1672
|
115.96
|
434883226812817
|
|
13:57:29
|
XLON
|
3603
|
115.96
|
434883226812818
|
|
13:57:29
|
XLON
|
916
|
115.96
|
434883226812819
|
|
13:58:47
|
XLON
|
3404
|
115.98
|
434883226812985
|
|
13:58:47
|
XLON
|
515
|
115.98
|
434883226812986
|
|
13:58:47
|
XLON
|
6936
|
115.98
|
434883226812987
|
|
13:58:47
|
XLON
|
9095
|
115.98
|
434883226812988
|
|
13:58:47
|
XLON
|
1512
|
115.98
|
434883226812989
|
|
14:00:46
|
XLON
|
9025
|
116.02
|
434883226813243
|
|
14:00:46
|
XLON
|
2832
|
116.02
|
434883226813252
|
|
14:00:48
|
XLON
|
2767
|
116.02
|
434883226813253
|
|
14:00:48
|
XLON
|
9646
|
116.02
|
434883226813254
|
|
14:00:51
|
XLON
|
6317
|
116.00
|
434883226813262
|
|
14:02:24
|
XLON
|
1515
|
116.00
|
434883226813512
|
|
14:02:24
|
XLON
|
10000
|
116.00
|
434883226813513
|
|
14:02:24
|
XLON
|
320
|
116.00
|
434883226813514
|
|
14:05:00
|
XLON
|
1925
|
116.02
|
434883226813824
|
|
14:05:00
|
XLON
|
3000
|
116.02
|
434883226813825
|
|
14:05:03
|
XLON
|
2155
|
116.02
|
434883226813846
|
|
14:05:03
|
XLON
|
9981
|
116.02
|
434883226813847
|
|
14:05:03
|
XLON
|
3109
|
116.02
|
434883226813848
|
|
14:06:21
|
XLON
|
8039
|
116.02
|
434883226814069
|
|
14:06:50
|
XLON
|
2813
|
116.02
|
434883226814117
|
|
14:07:26
|
XLON
|
718
|
116.12
|
434883226814198
|
|
14:07:26
|
XLON
|
3000
|
116.12
|
434883226814199
|
|
14:07:26
|
XLON
|
2490
|
116.12
|
434883226814200
|
|
14:07:31
|
XLON
|
2906
|
116.14
|
434883226814210
|
|
14:07:31
|
XLON
|
2117
|
116.14
|
434883226814211
|
|
14:07:31
|
XLON
|
1200
|
116.14
|
434883226814212
|
|
14:07:32
|
XLON
|
9881
|
116.14
|
434883226814223
|
|
14:07:36
|
XLON
|
3000
|
116.14
|
434883226814227
|
|
14:07:36
|
XLON
|
1277
|
116.14
|
434883226814228
|
|
14:07:36
|
XLON
|
2401
|
116.14
|
434883226814229
|
|
14:08:51
|
XLON
|
3000
|
116.14
|
434883226814309
|
|
14:08:56
|
XLON
|
1
|
116.14
|
434883226814321
|
|
14:08:56
|
XLON
|
3000
|
116.14
|
434883226814322
|
|
14:09:06
|
XLON
|
6558
|
116.14
|
434883226814334
|
|
14:09:06
|
XLON
|
3000
|
116.14
|
434883226814335
|
|
14:09:42
|
XLON
|
435
|
116.10
|
434883226814447
|
|
14:09:42
|
XLON
|
404
|
116.10
|
434883226814448
|
|
14:09:42
|
XLON
|
969
|
116.10
|
434883226814449
|
|
14:09:42
|
XLON
|
9661
|
116.10
|
434883226814450
|
|
14:09:42
|
XLON
|
3776
|
116.10
|
434883226814451
|
|
14:10:01
|
XLON
|
3302
|
116.12
|
434883226814510
|
|
14:11:16
|
XLON
|
3909
|
116.10
|
434883226814679
|
|
14:11:16
|
XLON
|
4988
|
116.10
|
434883226814680
|
|
14:11:16
|
XLON
|
3473
|
116.10
|
434883226814681
|
|
14:12:06
|
XLON
|
15245
|
116.00
|
434883226814800
|
|
14:13:54
|
XLON
|
15245
|
116.02
|
434883226815015
|
|
14:14:29
|
XLON
|
15245
|
116.02
|
434883226815072
|
|
14:16:22
|
XLON
|
1844
|
115.94
|
434883226815324
|
|
14:16:22
|
XLON
|
1912
|
115.94
|
434883226815325
|
|
14:16:22
|
XLON
|
264
|
115.94
|
434883226815326
|
|
14:17:15
|
XLON
|
8174
|
115.94
|
434883226815405
|
|
14:17:16
|
XLON
|
377
|
115.98
|
434883226815435
|
|
14:17:18
|
XLON
|
5392
|
115.98
|
434883226815436
|
|
14:17:27
|
XLON
|
3933
|
115.98
|
434883226815454
|
|
14:17:27
|
XLON
|
2245
|
115.98
|
434883226815455
|
|
14:17:27
|
XLON
|
1758
|
115.98
|
434883226815456
|
|
14:18:01
|
XLON
|
2007
|
115.98
|
434883226815563
|
|
14:18:41
|
XLON
|
3000
|
115.96
|
434883226815674
|
|
14:18:42
|
XLON
|
11614
|
115.96
|
434883226815675
|
|
14:19:21
|
XLON
|
6400
|
115.94
|
434883226815744
|
|
14:19:21
|
XLON
|
15245
|
115.94
|
434883226815747
|
|
14:20:48
|
XLON
|
1472
|
115.92
|
434883226815976
|
|
14:20:48
|
XLON
|
3000
|
115.92
|
434883226815977
|
|
14:20:48
|
XLON
|
3399
|
115.92
|
434883226815978
|
|
14:20:48
|
XLON
|
1030
|
115.92
|
434883226815979
|
|
14:22:45
|
XLON
|
344
|
116.04
|
434883226816207
|
|
14:22:45
|
XLON
|
3203
|
116.04
|
434883226816208
|
|
14:23:22
|
XLON
|
2242
|
116.04
|
434883226816307
|
|
14:23:22
|
XLON
|
3000
|
116.04
|
434883226816308
|
|
14:23:22
|
XLON
|
1018
|
116.04
|
434883226816309
|
|
14:23:25
|
XLON
|
1000
|
116.06
|
434883226816345
|
|
14:23:35
|
XLON
|
282
|
116.08
|
434883226816414
|
|
14:23:37
|
XLON
|
5571
|
116.06
|
434883226816416
|
|
14:23:37
|
XLON
|
8674
|
116.06
|
434883226816417
|
|
14:23:38
|
XLON
|
2869
|
116.04
|
434883226816420
|
|
14:23:58
|
XLON
|
12376
|
116.04
|
434883226816512
|
|
14:23:59
|
XLON
|
2350
|
116.04
|
434883226816517
|
|
14:23:59
|
XLON
|
2600
|
116.04
|
434883226816518
|
|
14:23:59
|
XLON
|
2178
|
116.04
|
434883226816519
|
|
14:23:59
|
XLON
|
2462
|
116.04
|
434883226816520
|
|
14:25:34
|
XLON
|
15245
|
116.00
|
434883226816803
|
|
14:25:34
|
XLON
|
350
|
116.00
|
434883226816810
|
|
14:25:34
|
XLON
|
3165
|
116.00
|
434883226816811
|
|
14:25:34
|
XLON
|
903
|
116.00
|
434883226816812
|
|
14:25:34
|
XLON
|
5750
|
116.00
|
434883226816813
|
|
14:25:34
|
XLON
|
2471
|
116.00
|
434883226816814
|
|
14:25:34
|
XLON
|
2606
|
116.00
|
434883226816815
|
|
14:26:21
|
XLON
|
2209
|
115.92
|
434883226816923
|
|
14:26:31
|
XLON
|
13683
|
115.94
|
434883226816963
|
|
14:27:26
|
XLON
|
214
|
115.92
|
434883226817107
|
|
14:27:26
|
XLON
|
3000
|
115.92
|
434883226817108
|
|
14:27:26
|
XLON
|
6611
|
115.92
|
434883226817109
|
|
14:27:26
|
XLON
|
4219
|
115.92
|
434883226817110
|
|
14:27:51
|
XLON
|
14184
|
115.84
|
434883226817177
|
|
14:28:12
|
XLON
|
13530
|
115.88
|
434883226817236
|
|
14:28:12
|
XLON
|
1715
|
115.88
|
434883226817237
|
|
14:30:02
|
XLON
|
6369
|
115.88
|
434883226817598
|
|
14:30:21
|
XLON
|
10532
|
116.10
|
434883226817871
|
|
14:30:21
|
XLON
|
4713
|
116.10
|
434883226817872
|
|
14:30:31
|
XLON
|
15245
|
116.22
|
434883226817977
|
|
14:30:43
|
XLON
|
1226
|
116.20
|
434883226818019
|
|
14:30:43
|
XLON
|
2297
|
116.20
|
434883226818020
|
|
14:30:43
|
XLON
|
5389
|
116.20
|
434883226818021
|
|
14:30:58
|
XLON
|
13967
|
116.28
|
434883226818094
|
|
14:31:37
|
XLON
|
15245
|
116.22
|
434883226818322
|
|
14:32:45
|
XLON
|
3000
|
116.20
|
434883226818703
|
|
14:32:45
|
XLON
|
6000
|
116.22
|
434883226818704
|
|
14:32:45
|
XLON
|
3000
|
116.22
|
434883226818705
|
|
14:32:45
|
XLON
|
1327
|
116.22
|
434883226818706
|
|
14:32:45
|
XLON
|
4442
|
116.22
|
434883226818707
|
|
14:32:45
|
XLON
|
834
|
116.22
|
434883226818708
|
|
14:33:19
|
XLON
|
3000
|
116.28
|
434883226818863
|
|
14:33:37
|
XLON
|
15245
|
116.32
|
434883226818965
|
|
14:33:37
|
XLON
|
3000
|
116.30
|
434883226818982
|
|
14:33:37
|
XLON
|
1636
|
116.30
|
434883226818983
|
|
14:33:37
|
XLON
|
3000
|
116.32
|
434883226818984
|
|
14:33:37
|
XLON
|
1641
|
116.32
|
434883226818985
|
|
14:33:37
|
XLON
|
747
|
116.32
|
434883226818986
|
|
14:33:47
|
XLON
|
644
|
116.28
|
434883226819022
|
|
14:33:47
|
XLON
|
6997
|
116.28
|
434883226819023
|
|
14:34:47
|
XLON
|
1404
|
116.28
|
434883226819304
|
|
14:34:47
|
XLON
|
2900
|
116.28
|
434883226819305
|
|
14:34:47
|
XLON
|
2075
|
116.28
|
434883226819306
|
|
14:34:50
|
XLON
|
15245
|
116.26
|
434883226819308
|
|
14:34:56
|
XLON
|
5957
|
116.24
|
434883226819338
|
|
14:35:21
|
XLON
|
10242
|
116.10
|
434883226819610
|
|
14:35:53
|
XLON
|
9743
|
116.14
|
434883226819694
|
|
14:35:53
|
XLON
|
5410
|
116.14
|
434883226819695
|
|
14:35:53
|
XLON
|
92
|
116.14
|
434883226819696
|
|
14:36:21
|
XLON
|
15245
|
116.06
|
434883226819867
|
|
14:37:09
|
XLON
|
700
|
116.00
|
434883226820023
|
|
14:37:09
|
XLON
|
10884
|
116.00
|
434883226820024
|
|
14:37:09
|
XLON
|
700
|
116.00
|
434883226820025
|
|
14:38:13
|
XLON
|
2254
|
116.04
|
434883226820287
|
|
14:38:23
|
XLON
|
1200
|
116.00
|
434883226820385
|
|
14:38:23
|
XLON
|
3000
|
116.00
|
434883226820386
|
|
14:38:23
|
XLON
|
4600
|
116.00
|
434883226820387
|
|
14:38:23
|
XLON
|
3000
|
116.02
|
434883226820388
|
|
14:38:23
|
XLON
|
3100
|
116.02
|
434883226820389
|
|
14:38:23
|
XLON
|
513
|
116.02
|
434883226820390
|
|
14:38:23
|
XLON
|
1663
|
116.04
|
434883226820347
|
|
14:38:23
|
XLON
|
6594
|
116.04
|
434883226820348
|
|
14:38:23
|
XLON
|
6988
|
116.04
|
434883226820349
|
|
14:38:33
|
XLON
|
1200
|
116.00
|
434883226820413
|
|
14:38:33
|
XLON
|
3000
|
116.00
|
434883226820414
|
|
14:38:33
|
XLON
|
4470
|
116.00
|
434883226820415
|
|
14:38:33
|
XLON
|
2694
|
116.00
|
434883226820416
|
|
14:39:21
|
XLON
|
3000
|
116.18
|
434883226820644
|
|
14:39:21
|
XLON
|
1200
|
116.18
|
434883226820645
|
|
14:39:21
|
XLON
|
1200
|
116.18
|
434883226820646
|
|
14:39:21
|
XLON
|
6050
|
116.18
|
434883226820647
|
|
14:39:21
|
XLON
|
213
|
116.18
|
434883226820648
|
|
14:39:21
|
XLON
|
2866
|
116.18
|
434883226820649
|
|
14:39:21
|
XLON
|
15245
|
116.18
|
434883226820640
|
|
14:39:32
|
XLON
|
4355
|
116.12
|
434883226820741
|
|
14:39:32
|
XLON
|
1200
|
116.12
|
434883226820742
|
|
14:39:32
|
XLON
|
40
|
116.12
|
434883226820743
|
|
14:40:00
|
XLON
|
3
|
116.12
|
434883226820859
|
|
14:40:00
|
XLON
|
3000
|
116.12
|
434883226820860
|
|
14:40:00
|
XLON
|
150
|
116.12
|
434883226820861
|
|
14:40:15
|
XLON
|
7429
|
116.14
|
434883226820932
|
|
14:40:15
|
XLON
|
1326
|
116.14
|
434883226820933
|
|
14:40:36
|
XLON
|
3000
|
116.16
|
434883226821027
|
|
14:40:38
|
XLON
|
2215
|
116.14
|
434883226821046
|
|
14:40:38
|
XLON
|
9477
|
116.14
|
434883226821047
|
|
14:40:38
|
XLON
|
29
|
116.14
|
434883226821048
|
|
14:41:19
|
XLON
|
6484
|
116.20
|
434883226821202
|
|
14:41:19
|
XLON
|
3000
|
116.20
|
434883226821203
|
|
14:41:19
|
XLON
|
15245
|
116.18
|
434883226821206
|
|
14:41:30
|
XLON
|
15245
|
116.14
|
434883226821247
|
|
14:41:56
|
XLON
|
6160
|
116.16
|
434883226821326
|
|
14:41:56
|
XLON
|
2998
|
116.16
|
434883226821327
|
|
14:42:21
|
XLON
|
8330
|
116.14
|
434883226821470
|
|
14:42:21
|
XLON
|
6865
|
116.14
|
434883226821471
|
|
14:43:03
|
XLON
|
7279
|
116.10
|
434883226821640
|
|
14:43:03
|
XLON
|
2089
|
116.10
|
434883226821641
|
|
14:43:03
|
XLON
|
5828
|
116.10
|
434883226821642
|
|
14:43:49
|
XLON
|
10000
|
116.04
|
434883226821849
|
|
14:43:49
|
XLON
|
951
|
116.04
|
434883226821850
|
|
14:43:49
|
XLON
|
1174
|
116.04
|
434883226821851
|
|
14:44:09
|
XLON
|
15245
|
116.04
|
434883226821907
|
|
14:44:12
|
XLON
|
2543
|
116.04
|
434883226821952
|
|
14:44:12
|
XLON
|
1088
|
116.04
|
434883226821953
|
|
14:45:06
|
XLON
|
292
|
116.02
|
434883226822129
|
|
14:45:06
|
XLON
|
7945
|
116.02
|
434883226822130
|
|
14:45:06
|
XLON
|
2687
|
116.02
|
434883226822131
|
|
14:45:06
|
XLON
|
591
|
116.02
|
434883226822132
|
|
14:45:27
|
XLON
|
3000
|
116.12
|
434883226822213
|
|
14:45:27
|
XLON
|
2600
|
116.12
|
434883226822214
|
|
14:45:27
|
XLON
|
4100
|
116.12
|
434883226822215
|
|
14:45:27
|
XLON
|
317
|
116.12
|
434883226822216
|
|
14:45:27
|
XLON
|
4962
|
116.12
|
434883226822217
|
|
14:45:34
|
XLON
|
1100
|
116.08
|
434883226822252
|
|
14:45:34
|
XLON
|
2213
|
116.08
|
434883226822253
|
|
14:46:00
|
XLON
|
6689
|
116.08
|
434883226822378
|
|
14:46:00
|
XLON
|
7573
|
116.08
|
434883226822379
|
|
14:46:29
|
XLON
|
13056
|
116.08
|
434883226822541
|
|
14:46:29
|
XLON
|
2400
|
116.10
|
434883226822542
|
|
14:46:29
|
XLON
|
5915
|
116.10
|
434883226822543
|
|
14:46:29
|
XLON
|
3000
|
116.10
|
434883226822544
|
|
14:46:29
|
XLON
|
1649
|
116.10
|
434883226822545
|
|
14:46:37
|
XLON
|
5302
|
116.08
|
434883226822595
|
|
14:47:23
|
XLON
|
7706
|
116.04
|
434883226822822
|
|
14:47:23
|
XLON
|
7539
|
116.04
|
434883226822823
|
|
14:48:09
|
XLON
|
236
|
116.08
|
434883226823020
|
|
14:48:14
|
XLON
|
536
|
116.08
|
434883226823051
|
|
14:48:48
|
XLON
|
15245
|
116.12
|
434883226823227
|
|
14:48:48
|
XLON
|
3000
|
116.12
|
434883226823229
|
|
14:48:58
|
XLON
|
12245
|
116.12
|
434883226823267
|
|
14:48:58
|
XLON
|
2100
|
116.12
|
434883226823269
|
|
14:48:58
|
XLON
|
3000
|
116.12
|
434883226823270
|
|
14:48:58
|
XLON
|
4096
|
116.12
|
434883226823271
|
|
14:49:09
|
XLON
|
7610
|
116.14
|
434883226823368
|
|
14:49:28
|
XLON
|
6297
|
116.10
|
434883226823450
|
|
14:49:28
|
XLON
|
6502
|
116.10
|
434883226823451
|
|
14:50:28
|
XLON
|
39
|
116.00
|
434883226823748
|
|
14:50:34
|
XLON
|
1439
|
116.06
|
434883226823798
|
|
14:50:34
|
XLON
|
13806
|
116.06
|
434883226823799
|
|
14:50:34
|
XLON
|
7343
|
116.06
|
434883226823804
|
|
14:50:34
|
XLON
|
7902
|
116.06
|
434883226823805
|
|
14:51:09
|
XLON
|
15022
|
116.02
|
434883226823933
|
|
14:51:52
|
XLON
|
15184
|
115.92
|
434883226824100
|
|
14:52:42
|
XLON
|
3000
|
115.98
|
434883226824260
|
|
14:52:42
|
XLON
|
8510
|
115.98
|
434883226824261
|
|
14:53:04
|
XLON
|
4380
|
115.98
|
434883226824347
|
|
14:53:19
|
XLON
|
3000
|
115.96
|
434883226824377
|
|
14:53:19
|
XLON
|
4312
|
115.96
|
434883226824378
|
|
14:53:19
|
XLON
|
1228
|
115.96
|
434883226824379
|
|
14:53:19
|
XLON
|
1200
|
115.96
|
434883226824380
|
|
14:53:19
|
XLON
|
1653
|
115.96
|
434883226824381
|
|
14:53:40
|
XLON
|
3216
|
115.94
|
434883226824453
|
|
14:53:53
|
XLON
|
3256
|
115.94
|
434883226824477
|
|
14:53:53
|
XLON
|
7359
|
115.94
|
434883226824478
|
|
14:53:53
|
XLON
|
1200
|
115.94
|
434883226824479
|
|
14:53:53
|
XLON
|
4421
|
115.94
|
434883226824480
|
|
14:54:09
|
XLON
|
13998
|
115.90
|
434883226824524
|
|
14:55:20
|
XLON
|
2349
|
116.04
|
434883226824752
|
|
14:55:20
|
XLON
|
270
|
116.04
|
434883226824753
|
|
14:55:20
|
XLON
|
2593
|
116.04
|
434883226824754
|
|
14:55:20
|
XLON
|
4442
|
116.04
|
434883226824755
|
|
14:55:20
|
XLON
|
3100
|
116.04
|
434883226824756
|
|
14:55:20
|
XLON
|
1200
|
116.04
|
434883226824757
|
|
14:55:20
|
XLON
|
1200
|
116.04
|
434883226824758
|
|
14:55:21
|
XLON
|
10720
|
116.02
|
434883226824772
|
|
14:55:34
|
XLON
|
12172
|
116.02
|
434883226824824
|
|
14:56:33
|
XLON
|
3342
|
116.00
|
434883226825033
|
|
14:56:33
|
XLON
|
3000
|
116.00
|
434883226825034
|
|
14:57:14
|
XLON
|
13724
|
116.00
|
434883226825128
|
|
14:57:18
|
XLON
|
5415
|
115.98
|
434883226825146
|
|
14:57:18
|
XLON
|
5546
|
115.98
|
434883226825147
|
|
14:57:18
|
XLON
|
1379
|
115.98
|
434883226825148
|
|
14:57:18
|
XLON
|
2905
|
115.98
|
434883226825149
|
|
14:57:30
|
XLON
|
5934
|
115.98
|
434883226825177
|
|
14:57:45
|
XLON
|
12151
|
116.00
|
434883226825214
|
|
14:58:39
|
XLON
|
374
|
116.04
|
434883226825384
|
|
14:58:39
|
XLON
|
14871
|
116.04
|
434883226825385
|
|
14:59:08
|
XLON
|
7696
|
115.98
|
434883226825473
|
|
14:59:08
|
XLON
|
7549
|
115.98
|
434883226825474
|
|
14:59:40
|
XLON
|
15121
|
115.96
|
434883226825631
|
|
15:00:08
|
XLON
|
15245
|
115.96
|
434883226825791
|
|
15:01:03
|
XLON
|
5247
|
115.92
|
434883226825989
|
|
15:01:03
|
XLON
|
9895
|
115.92
|
434883226825990
|
|
15:01:39
|
XLON
|
15245
|
115.88
|
434883226826170
|
|
15:02:10
|
XLON
|
9732
|
115.94
|
434883226826277
|
|
15:02:10
|
XLON
|
5513
|
115.94
|
434883226826278
|
|
15:02:31
|
XLON
|
15245
|
115.96
|
434883226826426
|
|
15:03:20
|
XLON
|
15245
|
115.96
|
434883226826605
|
|
15:04:02
|
XLON
|
2200
|
116.06
|
434883226826722
|
|
15:04:02
|
XLON
|
1602
|
116.06
|
434883226826723
|
|
15:04:02
|
XLON
|
7310
|
116.06
|
434883226826724
|
|
15:04:02
|
XLON
|
1193
|
116.06
|
434883226826725
|
|
15:04:25
|
XLON
|
5418
|
116.10
|
434883226826836
|
|
15:04:33
|
XLON
|
3883
|
116.10
|
434883226826867
|
|
15:04:33
|
XLON
|
2139
|
116.10
|
434883226826868
|
|
15:04:33
|
XLON
|
3000
|
116.10
|
434883226826869
|
|
15:04:33
|
XLON
|
900
|
116.10
|
434883226826870
|
|
15:04:44
|
XLON
|
459
|
116.06
|
434883226826890
|
|
15:04:51
|
XLON
|
3527
|
116.10
|
434883226826909
|
|
15:05:21
|
XLON
|
11089
|
116.16
|
434883226827000
|
|
15:05:21
|
XLON
|
3000
|
116.16
|
434883226827020
|
|
15:05:21
|
XLON
|
4614
|
116.16
|
434883226827021
|
|
15:05:21
|
XLON
|
1412
|
116.16
|
434883226827022
|
|
15:05:21
|
XLON
|
6219
|
116.16
|
434883226827023
|
|
15:05:27
|
XLON
|
3482
|
116.12
|
434883226827034
|
|
15:06:33
|
XLON
|
3355
|
116.22
|
434883226827254
|
|
15:06:38
|
XLON
|
3000
|
116.26
|
434883226827258
|
|
15:06:38
|
XLON
|
1980
|
116.26
|
434883226827259
|
|
15:06:38
|
XLON
|
2275
|
116.26
|
434883226827260
|
|
15:06:38
|
XLON
|
3083
|
116.26
|
434883226827261
|
|
15:06:44
|
XLON
|
15245
|
116.22
|
434883226827284
|
|
15:06:44
|
XLON
|
3000
|
116.22
|
434883226827294
|
|
15:06:44
|
XLON
|
5511
|
116.22
|
434883226827295
|
|
15:07:18
|
XLON
|
7624
|
116.24
|
434883226827557
|
|
15:07:37
|
XLON
|
12318
|
116.22
|
434883226827625
|
|
15:07:59
|
XLON
|
3000
|
116.26
|
434883226827677
|
|
15:07:59
|
XLON
|
131
|
116.26
|
434883226827678
|
|
15:08:11
|
XLON
|
13177
|
116.26
|
434883226827724
|
|
15:08:57
|
XLON
|
8478
|
116.18
|
434883226827885
|
|
15:08:57
|
XLON
|
6767
|
116.18
|
434883226827886
|
|
15:09:41
|
XLON
|
1764
|
116.26
|
434883226828041
|
|
15:09:41
|
XLON
|
2218
|
116.26
|
434883226828042
|
|
15:09:41
|
XLON
|
6589
|
116.26
|
434883226828043
|
|
15:09:41
|
XLON
|
3752
|
116.26
|
434883226828044
|
|
15:10:29
|
XLON
|
15245
|
116.28
|
434883226828219
|
|
15:10:53
|
XLON
|
3000
|
116.34
|
434883226828307
|
|
15:10:58
|
XLON
|
3000
|
116.36
|
434883226828318
|
|
15:11:03
|
XLON
|
3000
|
116.36
|
434883226828331
|
|
15:11:08
|
XLON
|
8398
|
116.40
|
434883226828349
|
|
15:11:28
|
XLON
|
14630
|
116.40
|
434883226828382
|
|
15:11:49
|
XLON
|
2260
|
116.30
|
434883226828476
|
|
15:11:49
|
XLON
|
12985
|
116.30
|
434883226828477
|
|
15:12:41
|
XLON
|
5450
|
116.22
|
434883226828634
|
|
15:12:41
|
XLON
|
3000
|
116.22
|
434883226828635
|
|
15:12:41
|
XLON
|
3254
|
116.22
|
434883226828636
|
|
15:12:41
|
XLON
|
2952
|
116.22
|
434883226828637
|
|
15:12:56
|
XLON
|
3269
|
116.24
|
434883226828703
|
|
15:12:56
|
XLON
|
11976
|
116.24
|
434883226828704
|
|
15:13:32
|
XLON
|
5182
|
116.22
|
434883226828849
|
|
15:13:32
|
XLON
|
8679
|
116.22
|
434883226828850
|
|
15:14:17
|
XLON
|
3076
|
116.22
|
434883226828983
|
|
15:14:43
|
XLON
|
15245
|
116.22
|
434883226829107
|
|
15:15:20
|
XLON
|
15245
|
116.28
|
434883226829206
|
|
15:15:51
|
XLON
|
7034
|
116.32
|
434883226829270
|
|
15:15:51
|
XLON
|
3000
|
116.32
|
434883226829271
|
|
15:15:56
|
XLON
|
1759
|
116.32
|
434883226829278
|
|
15:15:56
|
XLON
|
1714
|
116.32
|
434883226829279
|
|
15:16:26
|
XLON
|
11904
|
116.30
|
434883226829358
|
|
15:16:26
|
XLON
|
1824
|
116.30
|
434883226829359
|
|
15:16:58
|
XLON
|
3000
|
116.32
|
434883226829464
|
|
15:16:58
|
XLON
|
5856
|
116.32
|
434883226829465
|
|
15:16:58
|
XLON
|
533
|
116.32
|
434883226829466
|
|
15:16:58
|
XLON
|
5856
|
116.32
|
434883226829467
|
|
15:17:27
|
XLON
|
13395
|
116.28
|
434883226829529
|
|
15:17:27
|
XLON
|
1850
|
116.28
|
434883226829530
|
|
15:18:30
|
XLON
|
15245
|
116.34
|
434883226829762
|
|
15:18:30
|
XLON
|
2200
|
116.34
|
434883226829763
|
|
15:18:30
|
XLON
|
3000
|
116.34
|
434883226829764
|
|
15:18:30
|
XLON
|
7470
|
116.34
|
434883226829765
|
|
15:18:30
|
XLON
|
432
|
116.34
|
434883226829766
|
|
15:19:11
|
XLON
|
4155
|
116.36
|
434883226829867
|
|
15:19:11
|
XLON
|
3000
|
116.36
|
434883226829870
|
|
15:19:11
|
XLON
|
5333
|
116.36
|
434883226829871
|
|
15:19:11
|
XLON
|
6912
|
116.36
|
434883226829872
|
|
15:19:31
|
XLON
|
1183
|
116.34
|
434883226829947
|
|
15:19:31
|
XLON
|
14062
|
116.34
|
434883226829948
|
|
15:20:16
|
XLON
|
14313
|
116.38
|
434883226830119
|
|
15:21:00
|
XLON
|
3186
|
116.26
|
434883226830276
|
|
15:21:00
|
XLON
|
11551
|
116.26
|
434883226830277
|
|
15:21:52
|
XLON
|
1200
|
116.28
|
434883226830552
|
|
15:21:52
|
XLON
|
3000
|
116.28
|
434883226830553
|
|
15:21:59
|
XLON
|
2200
|
116.28
|
434883226830574
|
|
15:21:59
|
XLON
|
3000
|
116.28
|
434883226830575
|
|
15:21:59
|
XLON
|
1812
|
116.28
|
434883226830576
|
|
15:21:59
|
XLON
|
4537
|
116.28
|
434883226830571
|
|
15:21:59
|
XLON
|
5543
|
116.28
|
434883226830572
|
|
15:22:40
|
XLON
|
15245
|
116.26
|
434883226830740
|
|
15:22:40
|
XLON
|
3000
|
116.26
|
434883226830742
|
|
15:22:40
|
XLON
|
1200
|
116.26
|
434883226830743
|
|
15:22:40
|
XLON
|
2013
|
116.26
|
434883226830744
|
|
15:23:20
|
XLON
|
4154
|
116.28
|
434883226830955
|
|
15:24:00
|
XLON
|
13497
|
116.32
|
434883226831079
|
|
15:24:00
|
XLON
|
1103
|
116.32
|
434883226831080
|
|
15:24:10
|
XLON
|
15245
|
116.30
|
434883226831110
|
|
15:25:00
|
XLON
|
1065
|
116.26
|
434883226831264
|
|
15:25:00
|
XLON
|
10000
|
116.26
|
434883226831265
|
|
15:25:00
|
XLON
|
4089
|
116.26
|
434883226831266
|
|
15:26:18
|
XLON
|
247
|
116.32
|
434883226831498
|
|
15:26:18
|
XLON
|
3000
|
116.32
|
434883226831499
|
|
15:26:18
|
XLON
|
3172
|
116.32
|
434883226831500
|
|
15:26:18
|
XLON
|
5035
|
116.32
|
434883226831501
|
|
15:26:27
|
XLON
|
3000
|
116.30
|
434883226831568
|
|
15:26:27
|
XLON
|
4403
|
116.30
|
434883226831569
|
|
15:26:27
|
XLON
|
3521
|
116.30
|
434883226831570
|
|
15:26:32
|
XLON
|
34
|
116.30
|
434883226831609
|
|
15:26:32
|
XLON
|
3000
|
116.30
|
434883226831610
|
|
15:26:58
|
XLON
|
1005
|
116.34
|
434883226831720
|
|
15:26:58
|
XLON
|
3000
|
116.34
|
434883226831721
|
|
15:27:00
|
XLON
|
15245
|
116.32
|
434883226831730
|
|
15:28:09
|
XLON
|
14888
|
116.30
|
434883226832035
|
|
15:28:09
|
XLON
|
3000
|
116.30
|
434883226832039
|
|
15:28:09
|
XLON
|
1748
|
116.30
|
434883226832040
|
|
15:28:30
|
XLON
|
12493
|
116.26
|
434883226832114
|
|
15:28:55
|
XLON
|
14128
|
116.24
|
434883226832347
|
|
15:30:01
|
XLON
|
10341
|
116.38
|
434883226832652
|
|
15:30:01
|
XLON
|
3598
|
116.38
|
434883226832653
|
|
15:30:14
|
XLON
|
6198
|
116.36
|
434883226832740
|
|
15:30:14
|
XLON
|
9047
|
116.36
|
434883226832741
|
|
15:30:34
|
XLON
|
3353
|
116.34
|
434883226832805
|
|
15:31:14
|
XLON
|
3289
|
116.30
|
434883226833098
|
|
15:31:14
|
XLON
|
3000
|
116.30
|
434883226833099
|
|
15:31:14
|
XLON
|
2883
|
116.30
|
434883226833100
|
|
15:31:21
|
XLON
|
4861
|
116.30
|
434883226833111
|
|
15:31:28
|
XLON
|
13470
|
116.34
|
434883226833145
|
|
15:32:20
|
XLON
|
14666
|
116.32
|
434883226833363
|
|
15:33:03
|
XLON
|
15245
|
116.30
|
434883226833493
|
|
15:33:13
|
XLON
|
2890
|
116.34
|
434883226833525
|
|
15:33:30
|
XLON
|
788
|
116.30
|
434883226833597
|
|
15:33:30
|
XLON
|
10000
|
116.30
|
434883226833598
|
|
15:33:30
|
XLON
|
2400
|
116.30
|
434883226833599
|
|
15:34:24
|
XLON
|
2172
|
116.28
|
434883226833756
|
|
15:34:24
|
XLON
|
12352
|
116.28
|
434883226833757
|
|
15:34:26
|
XLON
|
831
|
116.30
|
434883226833783
|
|
15:34:26
|
XLON
|
2230
|
116.30
|
434883226833784
|
|
15:35:07
|
XLON
|
440
|
116.26
|
434883226834023
|
|
15:35:22
|
XLON
|
9357
|
116.28
|
434883226834084
|
|
15:35:22
|
XLON
|
5888
|
116.28
|
434883226834085
|
|
15:35:46
|
XLON
|
2367
|
116.34
|
434883226834149
|
|
15:35:46
|
XLON
|
4318
|
116.34
|
434883226834150
|
|
15:36:06
|
XLON
|
5269
|
116.32
|
434883226834266
|
|
15:36:06
|
XLON
|
4485
|
116.30
|
434883226834271
|
|
15:36:06
|
XLON
|
2800
|
116.30
|
434883226834272
|
|
15:36:06
|
XLON
|
327
|
116.30
|
434883226834273
|
|
15:36:28
|
XLON
|
6270
|
116.28
|
434883226834374
|
|
15:36:41
|
XLON
|
1023
|
116.24
|
434883226834423
|
|
15:36:41
|
XLON
|
6348
|
116.22
|
434883226834424
|
|
15:36:41
|
XLON
|
431
|
116.22
|
434883226834425
|
|
15:36:41
|
XLON
|
8466
|
116.22
|
434883226834426
|
|
15:36:56
|
XLON
|
5557
|
116.20
|
434883226834470
|
|
15:37:27
|
XLON
|
12727
|
116.18
|
434883226834542
|
|
15:38:06
|
XLON
|
15245
|
116.14
|
434883226834760
|
|
15:39:09
|
XLON
|
500
|
116.16
|
434883226835044
|
|
15:39:09
|
XLON
|
3000
|
116.16
|
434883226835045
|
|
15:39:09
|
XLON
|
552
|
116.16
|
434883226835046
|
|
15:39:09
|
XLON
|
4442
|
116.16
|
434883226835047
|
|
15:39:09
|
XLON
|
1200
|
116.16
|
434883226835048
|
|
15:39:09
|
XLON
|
4752
|
116.16
|
434883226835049
|
|
15:40:10
|
XLON
|
4743
|
116.24
|
434883226835265
|
|
15:40:15
|
XLON
|
3000
|
116.24
|
434883226835271
|
|
15:40:41
|
XLON
|
1991
|
116.30
|
434883226835431
|
|
15:40:41
|
XLON
|
4674
|
116.30
|
434883226835432
|
|
15:40:50
|
XLON
|
3
|
116.30
|
434883226835492
|
|
15:40:50
|
XLON
|
340
|
116.30
|
434883226835493
|
|
15:40:50
|
XLON
|
17
|
116.30
|
434883226835494
|
|
15:40:50
|
XLON
|
6822
|
116.30
|
434883226835495
|
|
15:40:55
|
XLON
|
11808
|
116.28
|
434883226835521
|
|
15:40:55
|
XLON
|
4631
|
116.28
|
434883226835517
|
|
15:40:55
|
XLON
|
10614
|
116.28
|
434883226835518
|
|
15:41:58
|
XLON
|
2058
|
116.30
|
434883226835707
|
|
15:41:58
|
XLON
|
3461
|
116.30
|
434883226835708
|
|
15:41:58
|
XLON
|
5486
|
116.30
|
434883226835709
|
|
15:42:17
|
XLON
|
14350
|
116.32
|
434883226835803
|
|
15:42:17
|
XLON
|
895
|
116.32
|
434883226835804
|
|
15:43:26
|
XLON
|
6237
|
116.34
|
434883226836033
|
|
15:43:26
|
XLON
|
9008
|
116.34
|
434883226836034
|
|
15:43:59
|
XLON
|
15245
|
116.32
|
434883226836149
|
|
15:44:30
|
XLON
|
13929
|
116.32
|
434883226836262
|
|
15:44:54
|
XLON
|
3227
|
116.34
|
434883226836330
|
|
15:45:57
|
XLON
|
7769
|
116.36
|
434883226836503
|
|
15:45:57
|
XLON
|
7476
|
116.36
|
434883226836504
|
|
15:46:15
|
XLON
|
2902
|
116.36
|
434883226836623
|
|
15:46:15
|
XLON
|
2290
|
116.36
|
434883226836624
|
|
15:46:15
|
XLON
|
1980
|
116.36
|
434883226836625
|
|
15:46:15
|
XLON
|
5668
|
116.36
|
434883226836626
|
|
15:46:46
|
XLON
|
15245
|
116.34
|
434883226836755
|
|
15:47:33
|
XLON
|
3045
|
116.30
|
434883226836896
|
|
15:47:33
|
XLON
|
12200
|
116.30
|
434883226836897
|
|
15:48:02
|
XLON
|
15245
|
116.26
|
434883226837045
|
|
15:50:21
|
XLON
|
15245
|
116.28
|
434883226837684
|
|
15:50:21
|
XLON
|
15245
|
116.28
|
434883226837678
|
|
15:50:28
|
XLON
|
3
|
116.32
|
434883226837713
|
|
15:50:33
|
XLON
|
10
|
116.32
|
434883226837735
|
|
15:50:33
|
XLON
|
7697
|
116.32
|
434883226837736
|
|
15:50:33
|
XLON
|
3327
|
116.32
|
434883226837737
|
|
15:50:38
|
XLON
|
1743
|
116.32
|
434883226837759
|
|
15:50:38
|
XLON
|
4075
|
116.32
|
434883226837760
|
|
15:50:41
|
XLON
|
5558
|
116.30
|
434883226837770
|
|
15:50:41
|
XLON
|
8890
|
116.30
|
434883226837771
|
|
15:51:38
|
XLON
|
13
|
116.30
|
434883226838020
|
|
15:51:38
|
XLON
|
3000
|
116.30
|
434883226838021
|
|
15:51:45
|
XLON
|
2110
|
116.32
|
434883226838067
|
|
15:51:45
|
XLON
|
1889
|
116.32
|
434883226838068
|
|
15:51:45
|
XLON
|
1944
|
116.32
|
434883226838069
|
|
15:51:50
|
XLON
|
2861
|
116.32
|
434883226838076
|
|
15:51:50
|
XLON
|
3281
|
116.32
|
434883226838077
|
|
15:52:07
|
XLON
|
4582
|
116.30
|
434883226838142
|
|
15:52:19
|
XLON
|
244
|
116.30
|
434883226838187
|
|
15:52:19
|
XLON
|
2100
|
116.30
|
434883226838188
|
|
15:52:19
|
XLON
|
2869
|
116.30
|
434883226838189
|
|
15:52:23
|
XLON
|
131
|
116.30
|
434883226838196
|
|
15:52:23
|
XLON
|
5450
|
116.30
|
434883226838197
|
|
15:52:36
|
XLON
|
7800
|
116.24
|
434883226838243
|
|
15:52:36
|
XLON
|
7445
|
116.24
|
434883226838244
|
|
15:53:40
|
XLON
|
3675
|
116.26
|
434883226838474
|
|
15:53:40
|
XLON
|
2822
|
116.26
|
434883226838475
|
|
15:53:40
|
XLON
|
3242
|
116.26
|
434883226838476
|
|
15:53:40
|
XLON
|
3269
|
116.26
|
434883226838477
|
|
15:53:45
|
XLON
|
273
|
116.26
|
434883226838483
|
|
15:53:45
|
XLON
|
3334
|
116.26
|
434883226838484
|
|
15:54:21
|
XLON
|
153
|
116.26
|
434883226838639
|
|
15:54:21
|
XLON
|
3109
|
116.26
|
434883226838640
|
|
15:54:21
|
XLON
|
2329
|
116.26
|
434883226838641
|
|
15:54:21
|
XLON
|
6735
|
116.26
|
434883226838642
|
|
15:54:51
|
XLON
|
15245
|
116.24
|
434883226838763
|
|
15:56:04
|
XLON
|
15245
|
116.26
|
434883226839117
|
|
15:56:04
|
XLON
|
1981
|
116.26
|
434883226839121
|
|
15:56:04
|
XLON
|
4000
|
116.26
|
434883226839122
|
|
15:56:04
|
XLON
|
9264
|
116.26
|
434883226839123
|
|
15:57:55
|
XLON
|
3000
|
116.22
|
434883226839636
|
|
15:57:55
|
XLON
|
3600
|
116.22
|
434883226839637
|
|
15:58:00
|
XLON
|
6477
|
116.22
|
434883226839680
|
|
15:58:00
|
XLON
|
4617
|
116.22
|
434883226839681
|
|
15:58:00
|
XLON
|
2213
|
116.22
|
434883226839682
|
|
15:58:00
|
XLON
|
3000
|
116.22
|
434883226839683
|
|
15:58:06
|
XLON
|
6800
|
116.22
|
434883226839709
|
|
15:58:11
|
XLON
|
3475
|
116.22
|
434883226839719
|
|
15:58:11
|
XLON
|
92
|
116.22
|
434883226839720
|
|
15:58:37
|
XLON
|
7386
|
116.24
|
434883226839795
|
|
15:58:59
|
XLON
|
2500
|
116.24
|
434883226839848
|
|
15:58:59
|
XLON
|
3000
|
116.24
|
434883226839849
|
|
15:58:59
|
XLON
|
8500
|
116.24
|
434883226839850
|
|
15:59:04
|
XLON
|
1832
|
116.24
|
434883226839879
|
|
15:59:04
|
XLON
|
3000
|
116.24
|
434883226839880
|
|
15:59:04
|
XLON
|
4210
|
116.24
|
434883226839881
|
|
15:59:05
|
XLON
|
151
|
116.24
|
434883226839894
|
|
15:59:05
|
XLON
|
4312
|
116.24
|
434883226839895
|
|
15:59:05
|
XLON
|
5411
|
116.24
|
434883226839896
|
|
15:59:05
|
XLON
|
3000
|
116.24
|
434883226839897
|
|
15:59:05
|
XLON
|
1200
|
116.24
|
434883226839898
|
|
15:59:05
|
XLON
|
539
|
116.24
|
434883226839899
|
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
POSFESFADEFSEEF