RNS Number : 1968V
Vodafone Group Plc
09 December 2021
9 December 2021
Vodafone Group Plc ('Vodafone')
ISIN Code: GB00BH4HKS39
Transaction in Own Shares
Vodafone announces that it has purchased the following number of its ordinary shares of 2020/21 US cents on Exchange (as defined in the Rules of the London Stock Exchange) from Goldman Sachs International ('Goldman Sachs') as part of its buy-back programme announced on 17 November 2021 (the 'Programme'). The sole purpose of this Programme is to reduce the issued share capital of Vodafone to partially offset the increase in the issued share capital as a result of the maturing of the first tranche of a two-tranche mandatory convertible bond ('MCB') issued by Vodafone in March 2019.
|
Date of purchase:
|
9 December 2021
|
|
Number of ordinary shares of 2020/21 US cents each purchased:
|
5,706,084
|
|
Highest price paid per share (pence):
|
114.36
|
|
Lowest price paid per share (pence):
|
113.32
|
|
Volume weighted average price paid per share (pence):
|
113.77
|
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,570,798,303 of its ordinary shares in treasury and has 27,246,829,565 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 9 December 2021 Goldman Sachs (as principal) elected to purchase 5,706,084 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 9 December 2021 is set out below.
Schedule of purchases - aggregate information
|
Trading venue
|
Volume weighted average price (pence per share)
|
Aggregated volume
|
|
XLON
|
113.77
|
5,706,084
|
Schedule of purchases - individual transactions
|
Transaction Time
|
Trading Venue
|
Number of Shares
|
Price Per Share (GBP)
|
Transaction Reference Number
|
|
09:02:21
|
XLON
|
3400
|
113.94
|
444778831424273
|
|
09:02:21
|
XLON
|
1705
|
113.94
|
444778831424274
|
|
09:02:21
|
XLON
|
2862
|
113.94
|
444778831424270
|
|
09:02:21
|
XLON
|
7101
|
113.94
|
444778831424271
|
|
09:02:21
|
XLON
|
5877
|
113.94
|
444778831424272
|
|
09:03:23
|
XLON
|
3400
|
114.18
|
444778831424489
|
|
09:03:23
|
XLON
|
2193
|
114.18
|
444778831424490
|
|
09:03:23
|
XLON
|
3000
|
114.18
|
444778831424491
|
|
09:03:23
|
XLON
|
685
|
114.20
|
444778831424492
|
|
09:03:23
|
XLON
|
2294
|
114.18
|
444778831424481
|
|
09:03:23
|
XLON
|
1860
|
114.18
|
444778831424482
|
|
09:03:23
|
XLON
|
2141
|
114.18
|
444778831424483
|
|
09:03:23
|
XLON
|
1637
|
114.18
|
444778831424484
|
|
09:03:23
|
XLON
|
7908
|
114.18
|
444778831424485
|
|
09:04:15
|
XLON
|
10188
|
114.04
|
444778831424625
|
|
09:04:15
|
XLON
|
5652
|
114.04
|
444778831424626
|
|
09:06:00
|
XLON
|
14079
|
114.24
|
444778831424873
|
|
09:06:34
|
XLON
|
15840
|
114.30
|
444778831424985
|
|
09:07:24
|
XLON
|
4310
|
114.14
|
444778831425075
|
|
09:07:25
|
XLON
|
196
|
114.12
|
444778831425077
|
|
09:07:25
|
XLON
|
5967
|
114.12
|
444778831425078
|
|
09:07:25
|
XLON
|
1828
|
114.12
|
444778831425079
|
|
09:07:25
|
XLON
|
5778
|
114.12
|
444778831425080
|
|
09:07:25
|
XLON
|
2071
|
114.12
|
444778831425081
|
|
09:09:54
|
XLON
|
11536
|
114.14
|
444778831425328
|
|
09:09:54
|
XLON
|
3000
|
114.10
|
444778831425333
|
|
09:09:54
|
XLON
|
1532
|
114.12
|
444778831425334
|
|
09:09:55
|
XLON
|
15840
|
114.10
|
444778831425346
|
|
09:09:56
|
XLON
|
6506
|
114.06
|
444778831425365
|
|
09:11:06
|
XLON
|
545
|
114.06
|
444778831425476
|
|
09:11:06
|
XLON
|
8066
|
114.06
|
444778831425477
|
|
09:11:58
|
XLON
|
15840
|
114.06
|
444778831425568
|
|
09:14:57
|
XLON
|
15840
|
114.20
|
444778831425877
|
|
09:15:08
|
XLON
|
2957
|
114.28
|
444778831425922
|
|
09:15:08
|
XLON
|
8872
|
114.28
|
444778831425923
|
|
09:15:29
|
XLON
|
15840
|
114.24
|
444778831425971
|
|
09:16:46
|
XLON
|
15840
|
114.08
|
444778831426112
|
|
09:17:06
|
XLON
|
6321
|
114.18
|
444778831426141
|
|
09:18:21
|
XLON
|
3339
|
114.16
|
444778831426200
|
|
09:18:21
|
XLON
|
2523
|
114.16
|
444778831426201
|
|
09:18:21
|
XLON
|
7375
|
114.16
|
444778831426202
|
|
09:19:17
|
XLON
|
5025
|
114.08
|
444778831426305
|
|
09:19:17
|
XLON
|
10066
|
114.08
|
444778831426306
|
|
09:20:51
|
XLON
|
15840
|
114.00
|
444778831426410
|
|
09:21:55
|
XLON
|
15796
|
113.94
|
444778831426522
|
|
09:23:36
|
XLON
|
3000
|
114.00
|
444778831426767
|
|
09:23:36
|
XLON
|
3231
|
114.00
|
444778831426768
|
|
09:23:57
|
XLON
|
13044
|
114.00
|
444778831426814
|
|
09:24:10
|
XLON
|
3575
|
114.02
|
444778831426871
|
|
09:24:10
|
XLON
|
1041
|
114.02
|
444778831426872
|
|
09:24:22
|
XLON
|
11224
|
114.02
|
444778831426898
|
|
09:27:25
|
XLON
|
2417
|
114.04
|
444778831427128
|
|
09:27:25
|
XLON
|
3000
|
114.04
|
444778831427129
|
|
09:27:25
|
XLON
|
3400
|
114.06
|
444778831427130
|
|
09:27:25
|
XLON
|
261
|
114.06
|
444778831427131
|
|
09:27:25
|
XLON
|
15840
|
114.08
|
444778831427125
|
|
09:27:56
|
XLON
|
4401
|
114.04
|
444778831427174
|
|
09:27:56
|
XLON
|
3400
|
114.04
|
444778831427178
|
|
09:27:56
|
XLON
|
3000
|
114.04
|
444778831427179
|
|
09:27:56
|
XLON
|
9440
|
114.04
|
444778831427180
|
|
09:29:06
|
XLON
|
15670
|
113.94
|
444778831427287
|
|
09:31:21
|
XLON
|
2222
|
113.96
|
444778831427502
|
|
09:31:21
|
XLON
|
3000
|
113.96
|
444778831427503
|
|
09:32:06
|
XLON
|
3400
|
114.00
|
444778831427556
|
|
09:32:06
|
XLON
|
3000
|
114.00
|
444778831427557
|
|
09:32:06
|
XLON
|
3138
|
114.00
|
444778831427558
|
|
09:32:06
|
XLON
|
4293
|
114.00
|
444778831427559
|
|
09:32:06
|
XLON
|
437
|
114.00
|
444778831427560
|
|
09:32:06
|
XLON
|
15840
|
114.00
|
444778831427555
|
|
09:33:21
|
XLON
|
13
|
113.98
|
444778831427663
|
|
09:33:21
|
XLON
|
11170
|
113.98
|
444778831427664
|
|
09:35:40
|
XLON
|
3000
|
114.00
|
444778831427938
|
|
09:35:40
|
XLON
|
3107
|
114.00
|
444778831427939
|
|
09:35:40
|
XLON
|
6239
|
114.00
|
444778831427940
|
|
09:37:17
|
XLON
|
3400
|
114.00
|
444778831428075
|
|
09:37:17
|
XLON
|
6284
|
114.00
|
444778831428076
|
|
09:37:17
|
XLON
|
3000
|
114.00
|
444778831428077
|
|
09:37:17
|
XLON
|
3156
|
114.00
|
444778831428078
|
|
09:37:39
|
XLON
|
15840
|
113.94
|
444778831428118
|
|
09:37:39
|
XLON
|
3000
|
113.94
|
444778831428120
|
|
09:37:39
|
XLON
|
859
|
113.94
|
444778831428121
|
|
09:39:22
|
XLON
|
9630
|
114.00
|
444778831428302
|
|
09:39:22
|
XLON
|
6070
|
114.00
|
444778831428303
|
|
09:41:40
|
XLON
|
1547
|
114.00
|
444778831428541
|
|
09:41:40
|
XLON
|
14293
|
114.00
|
444778831428542
|
|
09:44:06
|
XLON
|
11485
|
114.00
|
444778831428711
|
|
09:44:06
|
XLON
|
4355
|
114.00
|
444778831428712
|
|
09:44:36
|
XLON
|
15840
|
114.04
|
444778831428736
|
|
09:44:39
|
XLON
|
1578
|
114.04
|
444778831428737
|
|
09:44:39
|
XLON
|
1621
|
114.04
|
444778831428738
|
|
09:45:59
|
XLON
|
11930
|
114.02
|
444778831428817
|
|
09:47:22
|
XLON
|
10350
|
114.16
|
444778831428940
|
|
09:47:22
|
XLON
|
4227
|
114.16
|
444778831428941
|
|
09:49:35
|
XLON
|
14816
|
114.20
|
444778831429145
|
|
09:51:20
|
XLON
|
57
|
114.24
|
444778831429272
|
|
09:51:20
|
XLON
|
7485
|
114.24
|
444778831429273
|
|
09:51:20
|
XLON
|
2312
|
114.24
|
444778831429274
|
|
09:51:20
|
XLON
|
37
|
114.24
|
444778831429275
|
|
09:52:06
|
XLON
|
3000
|
114.30
|
444778831429331
|
|
09:52:21
|
XLON
|
3314
|
114.32
|
444778831429357
|
|
09:52:21
|
XLON
|
868
|
114.32
|
444778831429358
|
|
09:52:24
|
XLON
|
5121
|
114.30
|
444778831429376
|
|
09:52:24
|
XLON
|
2585
|
114.28
|
444778831429378
|
|
09:52:24
|
XLON
|
13255
|
114.28
|
444778831429379
|
|
09:54:10
|
XLON
|
10454
|
114.24
|
444778831429534
|
|
09:55:30
|
XLON
|
13608
|
114.36
|
444778831429600
|
|
09:56:58
|
XLON
|
13046
|
114.30
|
444778831429761
|
|
09:56:58
|
XLON
|
2534
|
114.30
|
444778831429762
|
|
09:56:58
|
XLON
|
3340
|
114.30
|
444778831429763
|
|
09:58:23
|
XLON
|
15154
|
114.34
|
444778831429910
|
|
09:59:57
|
XLON
|
2695
|
114.32
|
444778831430023
|
|
09:59:57
|
XLON
|
13145
|
114.32
|
444778831430024
|
|
10:02:21
|
XLON
|
2554
|
114.34
|
444778831430346
|
|
10:02:21
|
XLON
|
13286
|
114.34
|
444778831430347
|
|
10:02:21
|
XLON
|
3000
|
114.34
|
444778831430348
|
|
10:02:21
|
XLON
|
3169
|
114.34
|
444778831430349
|
|
10:02:44
|
XLON
|
6451
|
114.30
|
444778831430400
|
|
10:02:44
|
XLON
|
4263
|
114.30
|
444778831430401
|
|
10:02:44
|
XLON
|
3430
|
114.30
|
444778831430402
|
|
10:03:27
|
XLON
|
25
|
114.20
|
444778831430509
|
|
10:03:28
|
XLON
|
12003
|
114.20
|
444778831430515
|
|
10:05:21
|
XLON
|
5325
|
114.22
|
444778831430795
|
|
10:05:21
|
XLON
|
9964
|
114.22
|
444778831430796
|
|
10:05:21
|
XLON
|
551
|
114.22
|
444778831430797
|
|
10:06:47
|
XLON
|
9553
|
114.14
|
444778831430947
|
|
10:06:47
|
XLON
|
6287
|
114.14
|
444778831430949
|
|
10:08:06
|
XLON
|
3682
|
114.10
|
444778831431097
|
|
10:08:06
|
XLON
|
12149
|
114.10
|
444778831431098
|
|
10:08:54
|
XLON
|
576
|
114.04
|
444778831431211
|
|
10:08:54
|
XLON
|
14688
|
114.04
|
444778831431212
|
|
10:08:54
|
XLON
|
576
|
114.04
|
444778831431213
|
|
10:10:47
|
XLON
|
11633
|
114.10
|
444778831431371
|
|
10:10:47
|
XLON
|
4207
|
114.10
|
444778831431372
|
|
10:11:42
|
XLON
|
11985
|
114.08
|
444778831431457
|
|
10:11:53
|
XLON
|
3681
|
114.08
|
444778831431458
|
|
10:13:47
|
XLON
|
15840
|
114.06
|
444778831431585
|
|
10:14:30
|
XLON
|
15840
|
114.00
|
444778831431736
|
|
10:17:18
|
XLON
|
12555
|
113.96
|
444778831432010
|
|
10:17:19
|
XLON
|
3400
|
113.96
|
444778831432011
|
|
10:17:19
|
XLON
|
3000
|
113.96
|
444778831432012
|
|
10:17:19
|
XLON
|
9440
|
113.96
|
444778831432013
|
|
10:17:24
|
XLON
|
3112
|
113.94
|
444778831432020
|
|
10:17:24
|
XLON
|
4955
|
113.94
|
444778831432021
|
|
10:18:27
|
XLON
|
2818
|
113.92
|
444778831432180
|
|
10:18:27
|
XLON
|
2358
|
113.92
|
444778831432181
|
|
10:18:27
|
XLON
|
745
|
113.92
|
444778831432182
|
|
10:18:27
|
XLON
|
6941
|
113.92
|
444778831432183
|
|
10:19:45
|
XLON
|
13845
|
113.90
|
444778831432404
|
|
10:20:39
|
XLON
|
1360
|
113.88
|
444778831432468
|
|
10:20:39
|
XLON
|
10782
|
113.88
|
444778831432469
|
|
10:20:39
|
XLON
|
3698
|
113.88
|
444778831432470
|
|
10:22:02
|
XLON
|
15827
|
113.80
|
444778831432653
|
|
10:23:38
|
XLON
|
10143
|
113.86
|
444778831432784
|
|
10:23:38
|
XLON
|
5682
|
113.86
|
444778831432785
|
|
10:25:51
|
XLON
|
7131
|
113.86
|
444778831432996
|
|
10:25:51
|
XLON
|
8709
|
113.86
|
444778831432997
|
|
10:27:39
|
XLON
|
3138
|
113.88
|
444778831433228
|
|
10:27:39
|
XLON
|
3000
|
113.88
|
444778831433229
|
|
10:27:42
|
XLON
|
5546
|
113.92
|
444778831433267
|
|
10:27:42
|
XLON
|
937
|
113.92
|
444778831433268
|
|
10:28:55
|
XLON
|
1143
|
113.94
|
444778831433371
|
|
10:28:55
|
XLON
|
4336
|
113.94
|
444778831433372
|
|
10:28:55
|
XLON
|
4370
|
113.94
|
444778831433373
|
|
10:28:55
|
XLON
|
5991
|
113.94
|
444778831433374
|
|
10:28:55
|
XLON
|
3000
|
113.94
|
444778831433377
|
|
10:28:55
|
XLON
|
625
|
113.94
|
444778831433378
|
|
10:30:36
|
XLON
|
1457
|
113.98
|
444778831433558
|
|
10:30:36
|
XLON
|
3605
|
113.98
|
444778831433559
|
|
10:30:36
|
XLON
|
2
|
113.98
|
444778831433560
|
|
10:30:36
|
XLON
|
2622
|
113.98
|
444778831433561
|
|
10:30:36
|
XLON
|
7428
|
113.98
|
444778831433562
|
|
10:30:36
|
XLON
|
465
|
113.98
|
444778831433563
|
|
10:32:03
|
XLON
|
3601
|
113.94
|
444778831433764
|
|
10:32:03
|
XLON
|
1622
|
113.94
|
444778831433765
|
|
10:32:03
|
XLON
|
7512
|
113.94
|
444778831433766
|
|
10:32:03
|
XLON
|
2424
|
113.94
|
444778831433767
|
|
10:32:03
|
XLON
|
464
|
113.94
|
444778831433768
|
|
10:33:31
|
XLON
|
2288
|
113.92
|
444778831433973
|
|
10:33:31
|
XLON
|
1620
|
113.92
|
444778831433974
|
|
10:33:31
|
XLON
|
1091
|
113.92
|
444778831433975
|
|
10:33:31
|
XLON
|
730
|
113.92
|
444778831433976
|
|
10:34:37
|
XLON
|
2455
|
113.92
|
444778831434152
|
|
10:34:37
|
XLON
|
13385
|
113.92
|
444778831434153
|
|
10:35:16
|
XLON
|
3000
|
113.86
|
444778831434269
|
|
10:35:16
|
XLON
|
3169
|
113.86
|
444778831434270
|
|
10:35:16
|
XLON
|
616
|
113.88
|
444778831434271
|
|
10:35:36
|
XLON
|
6211
|
113.74
|
444778831434284
|
|
10:36:03
|
XLON
|
946
|
113.74
|
444778831434351
|
|
10:36:03
|
XLON
|
1629
|
113.74
|
444778831434352
|
|
10:36:03
|
XLON
|
3247
|
113.74
|
444778831434353
|
|
10:36:03
|
XLON
|
1435
|
113.74
|
444778831434354
|
|
10:36:03
|
XLON
|
2372
|
113.74
|
444778831434355
|
|
10:36:03
|
XLON
|
1342
|
113.72
|
444778831434358
|
|
10:36:03
|
XLON
|
4954
|
113.72
|
444778831434359
|
|
10:39:41
|
XLON
|
10111
|
113.70
|
444778831434724
|
|
10:40:20
|
XLON
|
398
|
113.72
|
444778831434768
|
|
10:40:20
|
XLON
|
3000
|
113.72
|
444778831434769
|
|
10:41:14
|
XLON
|
1379
|
113.72
|
444778831434836
|
|
10:41:14
|
XLON
|
2400
|
113.72
|
444778831434837
|
|
10:41:14
|
XLON
|
12061
|
113.72
|
444778831434838
|
|
10:41:14
|
XLON
|
2484
|
113.72
|
444778831434840
|
|
10:41:14
|
XLON
|
1631
|
113.72
|
444778831434846
|
|
10:41:14
|
XLON
|
3000
|
113.72
|
444778831434839
|
|
10:41:21
|
XLON
|
7898
|
113.72
|
444778831434851
|
|
10:41:21
|
XLON
|
827
|
113.72
|
444778831434852
|
|
10:41:26
|
XLON
|
3400
|
113.74
|
444778831434868
|
|
10:41:26
|
XLON
|
3000
|
113.74
|
444778831434869
|
|
10:41:26
|
XLON
|
3107
|
113.74
|
444778831434870
|
|
10:41:26
|
XLON
|
6333
|
113.74
|
444778831434871
|
|
10:42:51
|
XLON
|
9867
|
113.76
|
444778831435103
|
|
10:42:51
|
XLON
|
5973
|
113.76
|
444778831435104
|
|
10:44:40
|
XLON
|
14722
|
113.70
|
444778831435239
|
|
10:45:14
|
XLON
|
15834
|
113.70
|
444778831435368
|
|
10:50:21
|
XLON
|
3000
|
113.68
|
444778831435888
|
|
10:50:21
|
XLON
|
3637
|
113.68
|
444778831435889
|
|
10:50:21
|
XLON
|
2452
|
113.68
|
444778831435890
|
|
10:50:21
|
XLON
|
6751
|
113.68
|
444778831435891
|
|
10:50:22
|
XLON
|
2975
|
113.68
|
444778831435892
|
|
10:50:22
|
XLON
|
2006
|
113.68
|
444778831435893
|
|
10:50:22
|
XLON
|
1040
|
113.68
|
444778831435894
|
|
10:50:21
|
XLON
|
475
|
113.68
|
444778831435882
|
|
10:50:21
|
XLON
|
15365
|
113.68
|
444778831435883
|
|
10:51:00
|
XLON
|
10750
|
113.78
|
444778831435943
|
|
10:52:23
|
XLON
|
15840
|
113.76
|
444778831436073
|
|
10:52:23
|
XLON
|
3000
|
113.76
|
444778831436084
|
|
10:52:23
|
XLON
|
3400
|
113.76
|
444778831436085
|
|
10:52:23
|
XLON
|
9440
|
113.76
|
444778831436086
|
|
10:52:26
|
XLON
|
3501
|
113.74
|
444778831436099
|
|
10:54:10
|
XLON
|
1364
|
113.72
|
444778831436271
|
|
10:54:10
|
XLON
|
9828
|
113.72
|
444778831436272
|
|
10:57:30
|
XLON
|
15840
|
113.74
|
444778831436471
|
|
10:57:30
|
XLON
|
15840
|
113.72
|
444778831436475
|
|
10:58:51
|
XLON
|
15840
|
113.74
|
444778831436641
|
|
10:59:47
|
XLON
|
15840
|
113.78
|
444778831436731
|
|
11:01:41
|
XLON
|
15808
|
113.72
|
444778831436963
|
|
11:03:36
|
XLON
|
3000
|
113.74
|
444778831437075
|
|
11:04:40
|
XLON
|
3000
|
113.86
|
444778831437244
|
|
11:04:40
|
XLON
|
27
|
113.86
|
444778831437245
|
|
11:04:40
|
XLON
|
3324
|
113.86
|
444778831437246
|
|
11:05:01
|
XLON
|
2998
|
113.86
|
444778831437299
|
|
11:05:01
|
XLON
|
16
|
113.86
|
444778831437300
|
|
11:05:01
|
XLON
|
2263
|
113.86
|
444778831437301
|
|
11:05:01
|
XLON
|
1806
|
113.86
|
444778831437302
|
|
11:05:06
|
XLON
|
178
|
113.86
|
444778831437330
|
|
11:05:06
|
XLON
|
3000
|
113.86
|
444778831437331
|
|
11:05:06
|
XLON
|
1851
|
113.86
|
444778831437332
|
|
11:05:15
|
XLON
|
6857
|
113.86
|
444778831437353
|
|
11:05:41
|
XLON
|
15840
|
113.84
|
444778831437405
|
|
11:06:08
|
XLON
|
2366
|
113.82
|
444778831437441
|
|
11:06:08
|
XLON
|
2993
|
113.82
|
444778831437442
|
|
11:07:23
|
XLON
|
15840
|
113.94
|
444778831437560
|
|
11:09:26
|
XLON
|
1483
|
113.92
|
444778831437768
|
|
11:09:26
|
XLON
|
9252
|
113.92
|
444778831437769
|
|
11:09:26
|
XLON
|
5105
|
113.92
|
444778831437770
|
|
11:10:36
|
XLON
|
9210
|
113.92
|
444778831437866
|
|
11:11:02
|
XLON
|
3798
|
113.92
|
444778831437906
|
|
11:12:06
|
XLON
|
3402
|
113.88
|
444778831438054
|
|
11:12:23
|
XLON
|
15840
|
113.86
|
444778831438072
|
|
11:14:03
|
XLON
|
12995
|
113.82
|
444778831438258
|
|
11:16:11
|
XLON
|
2
|
113.88
|
444778831438453
|
|
11:16:33
|
XLON
|
3000
|
113.88
|
444778831438460
|
|
11:16:33
|
XLON
|
3200
|
113.88
|
444778831438461
|
|
11:16:38
|
XLON
|
3200
|
113.88
|
444778831438469
|
|
11:16:57
|
XLON
|
3000
|
113.88
|
444778831438482
|
|
11:16:57
|
XLON
|
3135
|
113.88
|
444778831438483
|
|
11:17:39
|
XLON
|
15840
|
113.86
|
444778831438518
|
|
11:19:39
|
XLON
|
8164
|
113.84
|
444778831438617
|
|
11:19:39
|
XLON
|
7676
|
113.84
|
444778831438618
|
|
11:21:21
|
XLON
|
10201
|
113.82
|
444778831438684
|
|
11:23:54
|
XLON
|
3000
|
113.80
|
444778831438948
|
|
11:23:54
|
XLON
|
1490
|
113.80
|
444778831438949
|
|
11:23:54
|
XLON
|
11350
|
113.80
|
444778831438950
|
|
11:23:59
|
XLON
|
3000
|
113.80
|
444778831438959
|
|
11:23:59
|
XLON
|
2469
|
113.80
|
444778831438960
|
|
11:23:59
|
XLON
|
1006
|
113.80
|
444778831438961
|
|
11:24:44
|
XLON
|
15039
|
113.76
|
444778831439007
|
|
11:27:00
|
XLON
|
10000
|
113.80
|
444778831439119
|
|
11:27:00
|
XLON
|
1737
|
113.80
|
444778831439120
|
|
11:27:00
|
XLON
|
4205
|
113.80
|
444778831439121
|
|
11:27:46
|
XLON
|
15673
|
113.80
|
444778831439183
|
|
11:29:25
|
XLON
|
3915
|
113.78
|
444778831439323
|
|
11:29:25
|
XLON
|
4106
|
113.78
|
444778831439326
|
|
11:29:32
|
XLON
|
7718
|
113.78
|
444778831439336
|
|
11:31:51
|
XLON
|
778
|
113.84
|
444778831439441
|
|
11:31:51
|
XLON
|
5420
|
113.84
|
444778831439442
|
|
11:31:51
|
XLON
|
9642
|
113.84
|
444778831439443
|
|
11:34:30
|
XLON
|
3073
|
113.88
|
444778831439751
|
|
11:34:30
|
XLON
|
3000
|
113.88
|
444778831439752
|
|
11:36:21
|
XLON
|
4904
|
113.88
|
444778831439893
|
|
11:36:27
|
XLON
|
2
|
113.88
|
444778831439894
|
|
11:36:28
|
XLON
|
10934
|
113.88
|
444778831439895
|
|
11:36:37
|
XLON
|
2800
|
113.96
|
444778831439942
|
|
11:36:37
|
XLON
|
3400
|
113.96
|
444778831439943
|
|
11:36:37
|
XLON
|
3000
|
113.96
|
444778831439944
|
|
11:37:01
|
XLON
|
1409
|
113.94
|
444778831439959
|
|
11:37:01
|
XLON
|
14431
|
113.94
|
444778831439960
|
|
11:37:01
|
XLON
|
2900
|
113.94
|
444778831439966
|
|
11:37:01
|
XLON
|
3000
|
113.94
|
444778831439967
|
|
11:37:01
|
XLON
|
2529
|
113.94
|
444778831439968
|
|
11:38:36
|
XLON
|
7252
|
113.90
|
444778831440116
|
|
11:38:36
|
XLON
|
1878
|
113.90
|
444778831440117
|
|
11:39:50
|
XLON
|
14564
|
113.84
|
444778831440361
|
|
11:42:11
|
XLON
|
3000
|
113.82
|
444778831440603
|
|
11:42:11
|
XLON
|
1200
|
113.82
|
444778831440604
|
|
11:42:11
|
XLON
|
1200
|
113.82
|
444778831440605
|
|
11:42:36
|
XLON
|
15840
|
113.90
|
444778831440659
|
|
11:42:36
|
XLON
|
3400
|
113.90
|
444778831440661
|
|
11:42:36
|
XLON
|
2244
|
113.90
|
444778831440662
|
|
11:42:36
|
XLON
|
3000
|
113.90
|
444778831440663
|
|
11:42:36
|
XLON
|
405
|
113.90
|
444778831440664
|
|
11:42:36
|
XLON
|
1588
|
113.90
|
444778831440665
|
|
11:45:34
|
XLON
|
2286
|
113.86
|
444778831440958
|
|
11:45:34
|
XLON
|
7980
|
113.86
|
444778831440959
|
|
11:45:34
|
XLON
|
873
|
113.86
|
444778831440960
|
|
11:46:24
|
XLON
|
7834
|
113.86
|
444778831441017
|
|
11:46:24
|
XLON
|
2400
|
113.84
|
444778831441018
|
|
11:46:24
|
XLON
|
2683
|
113.84
|
444778831441019
|
|
11:46:24
|
XLON
|
3000
|
113.84
|
444778831441020
|
|
11:46:24
|
XLON
|
3400
|
113.86
|
444778831441021
|
|
11:46:24
|
XLON
|
3000
|
113.86
|
444778831441022
|
|
11:46:24
|
XLON
|
1357
|
113.86
|
444778831441023
|
|
11:48:54
|
XLON
|
12532
|
113.86
|
444778831441229
|
|
11:50:28
|
XLON
|
643
|
113.84
|
444778831441352
|
|
11:50:28
|
XLON
|
1989
|
113.84
|
444778831441353
|
|
11:50:28
|
XLON
|
6554
|
113.84
|
444778831441354
|
|
11:50:28
|
XLON
|
1878
|
113.84
|
444778831441355
|
|
11:50:28
|
XLON
|
1010
|
113.84
|
444778831441356
|
|
11:50:28
|
XLON
|
3766
|
113.84
|
444778831441357
|
|
11:51:51
|
XLON
|
15840
|
113.76
|
444778831441435
|
|
11:53:10
|
XLON
|
15840
|
113.74
|
444778831441544
|
|
11:56:41
|
XLON
|
2198
|
113.74
|
444778831441835
|
|
11:56:51
|
XLON
|
3400
|
113.74
|
444778831441838
|
|
11:56:51
|
XLON
|
3000
|
113.74
|
444778831441839
|
|
11:56:51
|
XLON
|
13642
|
113.74
|
444778831441837
|
|
11:59:06
|
XLON
|
8030
|
113.74
|
444778831442034
|
|
12:00:16
|
XLON
|
2215
|
113.78
|
444778831442176
|
|
12:00:16
|
XLON
|
1347
|
113.78
|
444778831442177
|
|
12:00:39
|
XLON
|
15840
|
113.76
|
444778831442191
|
|
12:02:02
|
XLON
|
2198
|
113.74
|
444778831442309
|
|
12:02:02
|
XLON
|
3111
|
113.74
|
444778831442310
|
|
12:02:02
|
XLON
|
10531
|
113.74
|
444778831442311
|
|
12:02:02
|
XLON
|
3400
|
113.74
|
444778831442315
|
|
12:02:02
|
XLON
|
3000
|
113.74
|
444778831442316
|
|
12:02:02
|
XLON
|
400
|
113.74
|
444778831442317
|
|
12:02:02
|
XLON
|
3293
|
113.74
|
444778831442318
|
|
12:02:02
|
XLON
|
16
|
113.74
|
444778831442319
|
|
12:02:02
|
XLON
|
1200
|
113.74
|
444778831442320
|
|
12:02:02
|
XLON
|
4531
|
113.74
|
444778831442321
|
|
12:04:07
|
XLON
|
10069
|
113.74
|
444778831442598
|
|
12:04:11
|
XLON
|
603
|
113.74
|
444778831442626
|
|
12:04:11
|
XLON
|
11328
|
113.74
|
444778831442627
|
|
12:04:11
|
XLON
|
3909
|
113.74
|
444778831442628
|
|
12:06:04
|
XLON
|
4469
|
113.78
|
444778831442895
|
|
12:07:30
|
XLON
|
3000
|
113.78
|
444778831442981
|
|
12:07:30
|
XLON
|
1200
|
113.78
|
444778831442982
|
|
12:07:30
|
XLON
|
3355
|
113.78
|
444778831442983
|
|
12:07:35
|
XLON
|
3000
|
113.78
|
444778831442991
|
|
12:07:35
|
XLON
|
3355
|
113.78
|
444778831442992
|
|
12:09:36
|
XLON
|
10774
|
113.78
|
444778831443119
|
|
12:09:36
|
XLON
|
5066
|
113.78
|
444778831443120
|
|
12:12:00
|
XLON
|
13122
|
113.80
|
444778831443309
|
|
12:12:00
|
XLON
|
2700
|
113.80
|
444778831443313
|
|
12:12:00
|
XLON
|
2658
|
113.80
|
444778831443314
|
|
12:12:00
|
XLON
|
1782
|
113.80
|
444778831443315
|
|
12:12:00
|
XLON
|
3000
|
113.80
|
444778831443316
|
|
12:12:00
|
XLON
|
636
|
113.80
|
444778831443317
|
|
12:12:00
|
XLON
|
5064
|
113.80
|
444778831443318
|
|
12:14:08
|
XLON
|
15840
|
113.74
|
444778831443503
|
|
12:16:47
|
XLON
|
15840
|
113.82
|
444778831443682
|
|
12:16:47
|
XLON
|
1311
|
113.82
|
444778831443685
|
|
12:19:44
|
XLON
|
3000
|
113.78
|
444778831443953
|
|
12:19:44
|
XLON
|
3262
|
113.78
|
444778831443954
|
|
12:19:44
|
XLON
|
8082
|
113.78
|
444778831443955
|
|
12:21:16
|
XLON
|
12826
|
113.72
|
444778831444142
|
|
12:21:16
|
XLON
|
3014
|
113.72
|
444778831444143
|
|
12:21:16
|
XLON
|
1737
|
113.70
|
444778831444146
|
|
12:21:16
|
XLON
|
3000
|
113.70
|
444778831444147
|
|
12:21:16
|
XLON
|
1870
|
113.70
|
444778831444148
|
|
12:22:17
|
XLON
|
12434
|
113.64
|
444778831444246
|
|
12:25:16
|
XLON
|
15840
|
113.52
|
444778831444477
|
|
12:27:02
|
XLON
|
1792
|
113.50
|
444778831444641
|
|
12:27:02
|
XLON
|
7180
|
113.50
|
444778831444642
|
|
12:27:02
|
XLON
|
6754
|
113.50
|
444778831444643
|
|
12:29:42
|
XLON
|
7740
|
113.50
|
444778831444931
|
|
12:29:42
|
XLON
|
483
|
113.50
|
444778831444932
|
|
12:29:42
|
XLON
|
2445
|
113.50
|
444778831444933
|
|
12:29:42
|
XLON
|
4982
|
113.50
|
444778831444934
|
|
12:29:42
|
XLON
|
1200
|
113.50
|
444778831444935
|
|
12:29:42
|
XLON
|
990
|
113.50
|
444778831444936
|
|
12:30:06
|
XLON
|
15580
|
113.60
|
444778831444979
|
|
12:33:47
|
XLON
|
168
|
113.58
|
444778831445467
|
|
12:33:47
|
XLON
|
1092
|
113.58
|
444778831445468
|
|
12:33:47
|
XLON
|
1815
|
113.58
|
444778831445469
|
|
12:33:47
|
XLON
|
8269
|
113.58
|
444778831445470
|
|
12:34:08
|
XLON
|
15840
|
113.58
|
444778831445494
|
|
12:36:28
|
XLON
|
498
|
113.54
|
444778831445698
|
|
12:36:28
|
XLON
|
15342
|
113.54
|
444778831445699
|
|
12:36:28
|
XLON
|
4734
|
113.52
|
444778831445706
|
|
12:38:23
|
XLON
|
13714
|
113.50
|
444778831445836
|
|
12:39:56
|
XLON
|
15780
|
113.54
|
444778831446012
|
|
12:42:10
|
XLON
|
15767
|
113.56
|
444778831446148
|
|
12:44:06
|
XLON
|
15840
|
113.52
|
444778831446317
|
|
12:46:09
|
XLON
|
15840
|
113.46
|
444778831446512
|
|
12:48:41
|
XLON
|
2798
|
113.44
|
444778831446782
|
|
12:48:41
|
XLON
|
9023
|
113.44
|
444778831446783
|
|
12:48:41
|
XLON
|
3886
|
113.44
|
444778831446784
|
|
12:50:23
|
XLON
|
15840
|
113.46
|
444778831446952
|
|
12:52:32
|
XLON
|
2102
|
113.50
|
444778831447247
|
|
12:52:32
|
XLON
|
13738
|
113.50
|
444778831447248
|
|
12:54:39
|
XLON
|
1375
|
113.52
|
444778831447424
|
|
12:54:39
|
XLON
|
5345
|
113.52
|
444778831447425
|
|
12:56:35
|
XLON
|
339
|
113.54
|
444778831447594
|
|
12:56:35
|
XLON
|
6921
|
113.54
|
444778831447595
|
|
12:56:35
|
XLON
|
350
|
113.54
|
444778831447596
|
|
12:56:35
|
XLON
|
4594
|
113.54
|
444778831447597
|
|
12:56:35
|
XLON
|
5797
|
113.54
|
444778831447598
|
|
12:56:35
|
XLON
|
2265
|
113.54
|
444778831447599
|
|
12:56:35
|
XLON
|
3813
|
113.54
|
444778831447600
|
|
12:57:08
|
XLON
|
8624
|
113.56
|
444778831447679
|
|
12:57:38
|
XLON
|
15840
|
113.66
|
444778831447740
|
|
12:58:19
|
XLON
|
101
|
113.64
|
444778831447784
|
|
12:58:19
|
XLON
|
7857
|
113.64
|
444778831447785
|
|
13:01:00
|
XLON
|
15765
|
113.54
|
444778831448021
|
|
13:02:36
|
XLON
|
15840
|
113.44
|
444778831448170
|
|
13:05:11
|
XLON
|
2202
|
113.48
|
444778831448431
|
|
13:05:41
|
XLON
|
1
|
113.50
|
444778831448466
|
|
13:07:44
|
XLON
|
15840
|
113.66
|
444778831448638
|
|
13:07:44
|
XLON
|
3400
|
113.66
|
444778831448644
|
|
13:07:44
|
XLON
|
3000
|
113.66
|
444778831448645
|
|
13:07:44
|
XLON
|
506
|
113.66
|
444778831448646
|
|
13:07:49
|
XLON
|
7399
|
113.66
|
444778831448647
|
|
13:10:04
|
XLON
|
2188
|
113.70
|
444778831448834
|
|
13:10:04
|
XLON
|
13652
|
113.70
|
444778831448835
|
|
13:10:04
|
XLON
|
536
|
113.68
|
444778831448839
|
|
13:10:04
|
XLON
|
589
|
113.68
|
444778831448840
|
|
13:10:04
|
XLON
|
1557
|
113.68
|
444778831448841
|
|
13:10:10
|
XLON
|
1876
|
113.68
|
444778831448855
|
|
13:10:10
|
XLON
|
3000
|
113.68
|
444778831448856
|
|
13:10:15
|
XLON
|
2362
|
113.68
|
444778831448868
|
|
13:10:15
|
XLON
|
3000
|
113.68
|
444778831448869
|
|
13:11:18
|
XLON
|
15840
|
113.64
|
444778831448978
|
|
13:13:22
|
XLON
|
15840
|
113.66
|
444778831449190
|
|
13:13:22
|
XLON
|
3000
|
113.64
|
444778831449192
|
|
13:13:22
|
XLON
|
2536
|
113.64
|
444778831449193
|
|
13:16:21
|
XLON
|
2385
|
113.68
|
444778831449562
|
|
13:16:21
|
XLON
|
1543
|
113.68
|
444778831449563
|
|
13:16:21
|
XLON
|
531
|
113.68
|
444778831449564
|
|
13:16:51
|
XLON
|
2001
|
113.70
|
444778831449618
|
|
13:17:06
|
XLON
|
15736
|
113.72
|
444778831449638
|
|
13:17:08
|
XLON
|
13839
|
113.70
|
444778831449642
|
|
13:17:57
|
XLON
|
7843
|
113.66
|
444778831449710
|
|
13:20:45
|
XLON
|
3400
|
113.70
|
444778831449957
|
|
13:20:45
|
XLON
|
903
|
113.70
|
444778831449958
|
|
13:20:45
|
XLON
|
1924
|
113.70
|
444778831449959
|
|
13:20:45
|
XLON
|
3680
|
113.70
|
444778831449960
|
|
13:20:45
|
XLON
|
3000
|
113.70
|
444778831449961
|
|
13:20:45
|
XLON
|
1200
|
113.70
|
444778831449962
|
|
13:20:45
|
XLON
|
266
|
113.70
|
444778831449963
|
|
13:22:28
|
XLON
|
14183
|
113.66
|
444778831450205
|
|
13:22:38
|
XLON
|
4687
|
113.64
|
444778831450253
|
|
13:22:38
|
XLON
|
8696
|
113.64
|
444778831450254
|
|
13:22:38
|
XLON
|
2457
|
113.64
|
444778831450255
|
|
13:23:45
|
XLON
|
6307
|
113.66
|
444778831450526
|
|
13:24:50
|
XLON
|
13245
|
113.64
|
444778831451088
|
|
13:28:09
|
XLON
|
11978
|
113.72
|
444778831451501
|
|
13:30:25
|
XLON
|
2408
|
113.78
|
444778831451707
|
|
13:30:25
|
XLON
|
3000
|
113.78
|
444778831451708
|
|
13:30:30
|
XLON
|
1000
|
113.78
|
444778831451725
|
|
13:30:30
|
XLON
|
8171
|
113.78
|
444778831451726
|
|
13:30:36
|
XLON
|
15840
|
113.76
|
444778831451741
|
|
13:31:47
|
XLON
|
3000
|
113.84
|
444778831451840
|
|
13:31:47
|
XLON
|
2722
|
113.84
|
444778831451841
|
|
13:31:47
|
XLON
|
2476
|
113.84
|
444778831451842
|
|
13:32:24
|
XLON
|
8912
|
113.80
|
444778831451944
|
|
13:32:24
|
XLON
|
1076
|
113.80
|
444778831451954
|
|
13:32:24
|
XLON
|
3852
|
113.80
|
444778831451955
|
|
13:32:24
|
XLON
|
807
|
113.80
|
444778831451956
|
|
13:32:24
|
XLON
|
2197
|
113.80
|
444778831451957
|
|
13:32:24
|
XLON
|
4533
|
113.80
|
444778831451958
|
|
13:32:24
|
XLON
|
813
|
113.80
|
444778831451959
|
|
13:32:24
|
XLON
|
2562
|
113.80
|
444778831451960
|
|
13:32:33
|
XLON
|
4933
|
113.80
|
444778831451964
|
|
13:33:17
|
XLON
|
1041
|
113.76
|
444778831452031
|
|
13:33:17
|
XLON
|
4094
|
113.76
|
444778831452032
|
|
13:33:17
|
XLON
|
591
|
113.76
|
444778831452033
|
|
13:33:17
|
XLON
|
3110
|
113.76
|
444778831452034
|
|
13:33:17
|
XLON
|
3647
|
113.76
|
444778831452035
|
|
13:33:17
|
XLON
|
1437
|
113.76
|
444778831452036
|
|
13:35:20
|
XLON
|
475
|
113.84
|
444778831452268
|
|
13:35:21
|
XLON
|
12195
|
113.84
|
444778831452269
|
|
13:35:46
|
XLON
|
6260
|
113.82
|
444778831452312
|
|
13:35:46
|
XLON
|
3675
|
113.82
|
444778831452319
|
|
13:35:46
|
XLON
|
3692
|
113.82
|
444778831452323
|
|
13:35:46
|
XLON
|
1883
|
113.82
|
444778831452324
|
|
13:35:46
|
XLON
|
330
|
113.82
|
444778831452326
|
|
13:36:26
|
XLON
|
2197
|
113.82
|
444778831452374
|
|
13:37:13
|
XLON
|
15840
|
113.82
|
444778831452466
|
|
13:38:59
|
XLON
|
3000
|
113.72
|
444778831452634
|
|
13:38:59
|
XLON
|
9020
|
113.72
|
444778831452635
|
|
13:38:59
|
XLON
|
1200
|
113.72
|
444778831452636
|
|
13:38:59
|
XLON
|
2452
|
113.72
|
444778831452637
|
|
13:38:59
|
XLON
|
3611
|
113.72
|
444778831452638
|
|
13:40:14
|
XLON
|
2861
|
113.76
|
444778831452787
|
|
13:40:14
|
XLON
|
3000
|
113.76
|
444778831452788
|
|
13:40:29
|
XLON
|
1124
|
113.76
|
444778831452804
|
|
13:40:29
|
XLON
|
3000
|
113.76
|
444778831452805
|
|
13:40:30
|
XLON
|
4151
|
113.74
|
444778831452812
|
|
13:41:01
|
XLON
|
5178
|
113.74
|
444778831452862
|
|
13:42:21
|
XLON
|
1423
|
113.74
|
444778831452964
|
|
13:42:21
|
XLON
|
3000
|
113.74
|
444778831452965
|
|
13:42:36
|
XLON
|
1993
|
113.74
|
444778831452984
|
|
13:42:36
|
XLON
|
3970
|
113.74
|
444778831452985
|
|
13:42:50
|
XLON
|
3224
|
113.78
|
444778831453003
|
|
13:42:50
|
XLON
|
10656
|
113.78
|
444778831453004
|
|
13:42:50
|
XLON
|
1960
|
113.78
|
444778831453005
|
|
13:42:50
|
XLON
|
2013
|
113.78
|
444778831453008
|
|
13:42:50
|
XLON
|
8
|
113.78
|
444778831453009
|
|
13:42:57
|
XLON
|
2198
|
113.78
|
444778831453010
|
|
13:42:57
|
XLON
|
2960
|
113.78
|
444778831453011
|
|
13:43:40
|
XLON
|
7860
|
113.76
|
444778831453106
|
|
13:45:28
|
XLON
|
150
|
113.88
|
444778831453268
|
|
13:45:28
|
XLON
|
2087
|
113.88
|
444778831453269
|
|
13:45:28
|
XLON
|
4384
|
113.88
|
444778831453270
|
|
13:45:28
|
XLON
|
9219
|
113.88
|
444778831453271
|
|
13:46:26
|
XLON
|
15840
|
113.82
|
444778831453387
|
|
13:48:12
|
XLON
|
15818
|
113.74
|
444778831453539
|
|
13:49:02
|
XLON
|
15715
|
113.72
|
444778831453601
|
|
13:51:06
|
XLON
|
3000
|
113.70
|
444778831453834
|
|
13:51:06
|
XLON
|
3033
|
113.70
|
444778831453835
|
|
13:51:53
|
XLON
|
15840
|
113.78
|
444778831453906
|
|
13:52:17
|
XLON
|
3000
|
113.80
|
444778831453949
|
|
13:52:38
|
XLON
|
3000
|
113.82
|
444778831453971
|
|
13:52:38
|
XLON
|
4377
|
113.82
|
444778831453972
|
|
13:52:41
|
XLON
|
7279
|
113.80
|
444778831453981
|
|
13:52:51
|
XLON
|
15840
|
113.78
|
444778831453989
|
|
13:54:12
|
XLON
|
7889
|
113.76
|
444778831454154
|
|
13:55:56
|
XLON
|
4170
|
113.76
|
444778831454276
|
|
13:55:56
|
XLON
|
11622
|
113.76
|
444778831454277
|
|
13:57:07
|
XLON
|
673
|
113.76
|
444778831454351
|
|
13:57:07
|
XLON
|
15167
|
113.76
|
444778831454352
|
|
14:00:10
|
XLON
|
12733
|
113.80
|
444778831454606
|
|
14:00:10
|
XLON
|
4069
|
113.80
|
444778831454617
|
|
14:00:10
|
XLON
|
3000
|
113.80
|
444778831454618
|
|
14:00:35
|
XLON
|
2995
|
113.84
|
444778831454677
|
|
14:00:35
|
XLON
|
4013
|
113.84
|
444778831454678
|
|
14:00:35
|
XLON
|
2790
|
113.84
|
444778831454679
|
|
14:00:35
|
XLON
|
3770
|
113.84
|
444778831454680
|
|
14:00:52
|
XLON
|
14028
|
113.80
|
444778831454716
|
|
14:03:36
|
XLON
|
4582
|
113.82
|
444778831455095
|
|
14:03:36
|
XLON
|
11258
|
113.82
|
444778831455096
|
|
14:04:36
|
XLON
|
6090
|
113.84
|
444778831455179
|
|
14:04:36
|
XLON
|
2847
|
113.84
|
444778831455180
|
|
14:04:41
|
XLON
|
545
|
113.82
|
444778831455195
|
|
14:04:41
|
XLON
|
1104
|
113.82
|
444778831455196
|
|
14:04:41
|
XLON
|
14191
|
113.82
|
444778831455197
|
|
14:06:41
|
XLON
|
8766
|
113.84
|
444778831455388
|
|
14:06:41
|
XLON
|
3400
|
113.84
|
444778831455390
|
|
14:06:41
|
XLON
|
3000
|
113.84
|
444778831455391
|
|
14:06:41
|
XLON
|
9440
|
113.84
|
444778831455392
|
|
14:07:25
|
XLON
|
13887
|
113.80
|
444778831455477
|
|
14:08:58
|
XLON
|
4960
|
113.80
|
444778831455600
|
|
14:10:19
|
XLON
|
3000
|
113.92
|
444778831455802
|
|
14:10:19
|
XLON
|
2774
|
113.92
|
444778831455803
|
|
14:10:19
|
XLON
|
1200
|
113.92
|
444778831455804
|
|
14:10:19
|
XLON
|
2043
|
113.92
|
444778831455805
|
|
14:11:10
|
XLON
|
3000
|
113.92
|
444778831455892
|
|
14:11:10
|
XLON
|
6844
|
113.92
|
444778831455893
|
|
14:11:10
|
XLON
|
3858
|
113.92
|
444778831455894
|
|
14:11:10
|
XLON
|
528
|
113.92
|
444778831455895
|
|
14:11:15
|
XLON
|
3000
|
113.90
|
444778831455906
|
|
14:11:15
|
XLON
|
433
|
113.90
|
444778831455907
|
|
14:14:36
|
XLON
|
5931
|
113.94
|
444778831456274
|
|
14:14:41
|
XLON
|
5543
|
113.94
|
444778831456279
|
|
14:14:41
|
XLON
|
2398
|
113.94
|
444778831456280
|
|
14:14:41
|
XLON
|
2379
|
113.94
|
444778831456281
|
|
14:14:42
|
XLON
|
8263
|
113.94
|
444778831456288
|
|
14:14:42
|
XLON
|
3201
|
113.94
|
444778831456289
|
|
14:14:42
|
XLON
|
4376
|
113.94
|
444778831456290
|
|
14:15:06
|
XLON
|
4947
|
113.92
|
444778831456347
|
|
14:15:06
|
XLON
|
2457
|
113.92
|
444778831456348
|
|
14:15:06
|
XLON
|
15840
|
113.92
|
444778831456344
|
|
14:17:03
|
XLON
|
2
|
113.92
|
444778831456460
|
|
14:17:03
|
XLON
|
438
|
113.92
|
444778831456461
|
|
14:17:03
|
XLON
|
2202
|
113.92
|
444778831456462
|
|
14:17:57
|
XLON
|
3000
|
113.90
|
444778831456550
|
|
14:17:57
|
XLON
|
2996
|
113.90
|
444778831456551
|
|
14:18:05
|
XLON
|
1631
|
113.90
|
444778831456565
|
|
14:18:05
|
XLON
|
4842
|
113.90
|
444778831456566
|
|
14:18:33
|
XLON
|
7685
|
113.88
|
444778831456600
|
|
14:18:33
|
XLON
|
4251
|
113.88
|
444778831456603
|
|
14:18:33
|
XLON
|
3000
|
113.86
|
444778831456608
|
|
14:18:33
|
XLON
|
11936
|
113.88
|
444778831456609
|
|
14:18:33
|
XLON
|
904
|
113.88
|
444778831456610
|
|
14:19:36
|
XLON
|
14573
|
113.82
|
444778831456699
|
|
14:20:55
|
XLON
|
10470
|
113.82
|
444778831456891
|
|
14:20:55
|
XLON
|
1258
|
113.82
|
444778831456892
|
|
14:20:55
|
XLON
|
2948
|
113.82
|
444778831456893
|
|
14:22:56
|
XLON
|
408
|
113.84
|
444778831457221
|
|
14:22:56
|
XLON
|
3000
|
113.84
|
444778831457222
|
|
14:22:57
|
XLON
|
1036
|
113.82
|
444778831457225
|
|
14:23:01
|
XLON
|
7084
|
113.82
|
444778831457239
|
|
14:23:28
|
XLON
|
13672
|
113.80
|
444778831457271
|
|
14:23:28
|
XLON
|
2168
|
113.80
|
444778831457272
|
|
14:23:28
|
XLON
|
3000
|
113.80
|
444778831457273
|
|
14:23:28
|
XLON
|
1945
|
113.80
|
444778831457274
|
|
14:25:06
|
XLON
|
13996
|
113.78
|
444778831457447
|
|
14:26:08
|
XLON
|
1460
|
113.78
|
444778831457506
|
|
14:26:08
|
XLON
|
2202
|
113.78
|
444778831457507
|
|
14:26:08
|
XLON
|
183
|
113.78
|
444778831457508
|
|
14:26:11
|
XLON
|
4633
|
113.78
|
444778831457513
|
|
14:26:11
|
XLON
|
10837
|
113.78
|
444778831457514
|
|
14:26:11
|
XLON
|
370
|
113.78
|
444778831457515
|
|
14:26:11
|
XLON
|
3100
|
113.78
|
444778831457516
|
|
14:26:11
|
XLON
|
3000
|
113.78
|
444778831457517
|
|
14:26:43
|
XLON
|
4202
|
113.78
|
444778831457554
|
|
14:27:12
|
XLON
|
2944
|
113.76
|
444778831457574
|
|
14:27:12
|
XLON
|
12896
|
113.76
|
444778831457575
|
|
14:27:36
|
XLON
|
3168
|
113.74
|
444778831457632
|
|
14:28:04
|
XLON
|
1111
|
113.74
|
444778831457722
|
|
14:28:05
|
XLON
|
4200
|
113.74
|
444778831457723
|
|
14:28:05
|
XLON
|
10529
|
113.74
|
444778831457724
|
|
14:28:53
|
XLON
|
14181
|
113.72
|
444778831457795
|
|
14:29:29
|
XLON
|
2000
|
113.66
|
444778831457838
|
|
14:29:29
|
XLON
|
13840
|
113.66
|
444778831457839
|
|
14:30:00
|
XLON
|
1337
|
113.66
|
444778831457902
|
|
14:30:00
|
XLON
|
14503
|
113.66
|
444778831457903
|
|
14:30:27
|
XLON
|
2998
|
113.62
|
444778831458234
|
|
14:30:27
|
XLON
|
3000
|
113.62
|
444778831458235
|
|
14:30:27
|
XLON
|
3000
|
113.64
|
444778831458236
|
|
14:30:27
|
XLON
|
4741
|
113.64
|
444778831458237
|
|
14:30:27
|
XLON
|
2101
|
113.64
|
444778831458238
|
|
14:31:19
|
XLON
|
15840
|
113.56
|
444778831458608
|
|
14:31:44
|
XLON
|
15773
|
113.32
|
444778831458776
|
|
14:32:57
|
XLON
|
12724
|
113.48
|
444778831459116
|
|
14:32:57
|
XLON
|
3000
|
113.50
|
444778831459126
|
|
14:32:57
|
XLON
|
465
|
113.50
|
444778831459127
|
|
14:33:04
|
XLON
|
7015
|
113.52
|
444778831459159
|
|
14:33:07
|
XLON
|
5512
|
113.52
|
444778831459199
|
|
14:33:07
|
XLON
|
10328
|
113.52
|
444778831459200
|
|
14:34:04
|
XLON
|
1331
|
113.48
|
444778831459442
|
|
14:34:04
|
XLON
|
8411
|
113.48
|
444778831459443
|
|
14:34:11
|
XLON
|
4500
|
113.42
|
444778831459500
|
|
14:34:11
|
XLON
|
4500
|
113.42
|
444778831459501
|
|
14:34:11
|
XLON
|
1500
|
113.42
|
444778831459502
|
|
14:34:11
|
XLON
|
1500
|
113.42
|
444778831459503
|
|
14:34:11
|
XLON
|
2404
|
113.42
|
444778831459504
|
|
14:35:21
|
XLON
|
4556
|
113.50
|
444778831459905
|
|
14:35:21
|
XLON
|
11284
|
113.50
|
444778831459906
|
|
14:35:39
|
XLON
|
5161
|
113.56
|
444778831459986
|
|
14:35:39
|
XLON
|
3500
|
113.56
|
444778831460003
|
|
14:35:39
|
XLON
|
3000
|
113.56
|
444778831460004
|
|
14:35:39
|
XLON
|
9340
|
113.56
|
444778831460005
|
|
14:35:54
|
XLON
|
11001
|
113.54
|
444778831460052
|
|
14:36:36
|
XLON
|
15464
|
113.60
|
444778831460215
|
|
14:37:19
|
XLON
|
3000
|
113.60
|
444778831460393
|
|
14:37:19
|
XLON
|
1084
|
113.60
|
444778831460394
|
|
14:37:19
|
XLON
|
2311
|
113.60
|
444778831460395
|
|
14:37:19
|
XLON
|
7058
|
113.60
|
444778831460396
|
|
14:37:36
|
XLON
|
2400
|
113.56
|
444778831460487
|
|
14:37:36
|
XLON
|
3000
|
113.56
|
444778831460488
|
|
14:37:36
|
XLON
|
80
|
113.56
|
444778831460489
|
|
14:37:36
|
XLON
|
2804
|
113.56
|
444778831460484
|
|
14:37:36
|
XLON
|
13036
|
113.56
|
444778831460485
|
|
14:38:04
|
XLON
|
14496
|
113.68
|
444778831460667
|
|
14:38:40
|
XLON
|
15840
|
113.68
|
444778831460818
|
|
14:39:00
|
XLON
|
9818
|
113.62
|
444778831460889
|
|
14:39:00
|
XLON
|
2438
|
113.62
|
444778831460890
|
|
14:39:33
|
XLON
|
4939
|
113.56
|
444778831461002
|
|
14:39:33
|
XLON
|
10093
|
113.56
|
444778831461003
|
|
14:39:33
|
XLON
|
808
|
113.56
|
444778831461004
|
|
14:40:43
|
XLON
|
8969
|
113.56
|
444778831461353
|
|
14:40:43
|
XLON
|
5145
|
113.56
|
444778831461354
|
|
14:40:43
|
XLON
|
1000
|
113.56
|
444778831461379
|
|
14:40:43
|
XLON
|
500
|
113.56
|
444778831461380
|
|
14:40:43
|
XLON
|
7831
|
113.56
|
444778831461381
|
|
14:40:43
|
XLON
|
6509
|
113.56
|
444778831461382
|
|
14:40:43
|
XLON
|
2783
|
113.54
|
444778831461396
|
|
14:41:41
|
XLON
|
2774
|
113.60
|
444778831461577
|
|
14:41:44
|
XLON
|
15840
|
113.60
|
444778831461635
|
|
14:41:44
|
XLON
|
2426
|
113.58
|
444778831461638
|
|
14:41:44
|
XLON
|
13414
|
113.58
|
444778831461639
|
|
14:42:13
|
XLON
|
1579
|
113.60
|
444778831461781
|
|
14:42:20
|
XLON
|
12048
|
113.60
|
444778831461798
|
|
14:43:32
|
XLON
|
1253
|
113.80
|
444778831462146
|
|
14:43:33
|
XLON
|
15840
|
113.78
|
444778831462148
|
|
14:43:41
|
XLON
|
15840
|
113.80
|
444778831462171
|
|
14:43:45
|
XLON
|
4787
|
113.78
|
444778831462206
|
|
14:43:55
|
XLON
|
100
|
113.76
|
444778831462289
|
|
14:43:55
|
XLON
|
885
|
113.76
|
444778831462290
|
|
14:43:55
|
XLON
|
400
|
113.76
|
444778831462294
|
|
14:43:56
|
XLON
|
1
|
113.76
|
444778831462302
|
|
14:44:01
|
XLON
|
8105
|
113.76
|
444778831462341
|
|
14:44:43
|
XLON
|
15840
|
113.68
|
444778831462470
|
|
14:45:02
|
XLON
|
15840
|
113.68
|
444778831462552
|
|
14:45:40
|
XLON
|
9032
|
113.54
|
444778831462787
|
|
14:45:40
|
XLON
|
4741
|
113.54
|
444778831462788
|
|
14:45:40
|
XLON
|
1947
|
113.54
|
444778831462789
|
|
14:46:11
|
XLON
|
15840
|
113.62
|
444778831463053
|
|
14:47:05
|
XLON
|
545
|
113.64
|
444778831463297
|
|
14:47:05
|
XLON
|
14433
|
113.64
|
444778831463298
|
|
14:47:05
|
XLON
|
862
|
113.64
|
444778831463299
|
|
14:47:30
|
XLON
|
5746
|
113.64
|
444778831463402
|
|
14:47:30
|
XLON
|
3289
|
113.64
|
444778831463403
|
|
14:47:30
|
XLON
|
6805
|
113.64
|
444778831463404
|
|
14:48:36
|
XLON
|
12484
|
113.58
|
444778831463685
|
|
14:48:36
|
XLON
|
369
|
113.58
|
444778831463706
|
|
14:48:36
|
XLON
|
31
|
113.58
|
444778831463707
|
|
14:48:36
|
XLON
|
631
|
113.58
|
444778831463708
|
|
14:48:43
|
XLON
|
1740
|
113.58
|
444778831463736
|
|
14:48:43
|
XLON
|
7676
|
113.58
|
444778831463737
|
|
14:48:43
|
XLON
|
3653
|
113.58
|
444778831463738
|
|
14:48:43
|
XLON
|
1740
|
113.58
|
444778831463739
|
|
14:48:43
|
XLON
|
100
|
113.56
|
444778831463752
|
|
14:48:43
|
XLON
|
100
|
113.56
|
444778831463753
|
|
14:48:47
|
XLON
|
3980
|
113.56
|
444778831463761
|
|
14:49:15
|
XLON
|
8300
|
113.54
|
444778831463894
|
|
14:49:15
|
XLON
|
6538
|
113.54
|
444778831463895
|
|
14:49:49
|
XLON
|
15840
|
113.50
|
444778831464008
|
|
14:50:27
|
XLON
|
15840
|
113.56
|
444778831464166
|
|
14:51:57
|
XLON
|
15840
|
113.56
|
444778831464558
|
|
14:52:39
|
XLON
|
3791
|
113.60
|
444778831464673
|
|
14:52:39
|
XLON
|
2478
|
113.60
|
444778831464674
|
|
14:52:39
|
XLON
|
3000
|
113.60
|
444778831464675
|
|
14:52:39
|
XLON
|
1454
|
113.60
|
444778831464676
|
|
14:52:39
|
XLON
|
2373
|
113.60
|
444778831464677
|
|
14:52:39
|
XLON
|
4028
|
113.60
|
444778831464678
|
|
14:53:39
|
XLON
|
15840
|
113.64
|
444778831464873
|
|
14:53:40
|
XLON
|
3355
|
113.64
|
444778831464874
|
|
14:53:40
|
XLON
|
127
|
113.64
|
444778831464875
|
|
14:55:02
|
XLON
|
15840
|
113.62
|
444778831465108
|
|
14:55:11
|
XLON
|
15840
|
113.62
|
444778831465150
|
|
14:55:40
|
XLON
|
2972
|
113.64
|
444778831465249
|
|
14:55:40
|
XLON
|
3000
|
113.64
|
444778831465250
|
|
14:55:44
|
XLON
|
15840
|
113.62
|
444778831465264
|
|
14:56:02
|
XLON
|
12370
|
113.62
|
444778831465337
|
|
14:56:02
|
XLON
|
5260
|
113.62
|
444778831465339
|
|
14:56:02
|
XLON
|
118
|
113.62
|
444778831465340
|
|
14:56:12
|
XLON
|
15840
|
113.56
|
444778831465404
|
|
14:56:26
|
XLON
|
2
|
113.64
|
444778831465461
|
|
14:58:09
|
XLON
|
10000
|
113.72
|
444778831465793
|
|
14:58:09
|
XLON
|
5840
|
113.72
|
444778831465794
|
|
14:58:10
|
XLON
|
7428
|
113.72
|
444778831465798
|
|
14:58:10
|
XLON
|
8412
|
113.72
|
444778831465799
|
|
14:58:15
|
XLON
|
4401
|
113.70
|
444778831465825
|
|
14:58:15
|
XLON
|
11439
|
113.70
|
444778831465826
|
|
14:58:16
|
XLON
|
9033
|
113.70
|
444778831465828
|
|
14:58:54
|
XLON
|
9426
|
113.72
|
444778831465914
|
|
14:59:21
|
XLON
|
1576
|
113.62
|
444778831465989
|
|
14:59:59
|
XLON
|
3005
|
113.68
|
444778831466091
|
|
14:59:59
|
XLON
|
12835
|
113.68
|
444778831466092
|
|
15:00:03
|
XLON
|
5802
|
113.66
|
444778831466115
|
|
15:00:03
|
XLON
|
10038
|
113.66
|
444778831466116
|
|
15:00:42
|
XLON
|
5033
|
113.66
|
444778831466260
|
|
15:00:42
|
XLON
|
4749
|
113.66
|
444778831466261
|
|
15:00:42
|
XLON
|
4794
|
113.66
|
444778831466262
|
|
15:01:36
|
XLON
|
874
|
113.64
|
444778831466579
|
|
15:01:37
|
XLON
|
10000
|
113.64
|
444778831466588
|
|
15:01:52
|
XLON
|
15840
|
113.70
|
444778831466613
|
|
15:01:53
|
XLON
|
3000
|
113.70
|
444778831466619
|
|
15:01:53
|
XLON
|
1978
|
113.70
|
444778831466620
|
|
15:02:24
|
XLON
|
15310
|
113.72
|
444778831466833
|
|
15:02:59
|
XLON
|
15813
|
113.68
|
444778831466929
|
|
15:04:02
|
XLON
|
3000
|
113.70
|
444778831467218
|
|
15:04:02
|
XLON
|
2499
|
113.70
|
444778831467219
|
|
15:04:02
|
XLON
|
3696
|
113.70
|
444778831467220
|
|
15:04:14
|
XLON
|
2
|
113.70
|
444778831467229
|
|
15:04:14
|
XLON
|
6875
|
113.70
|
444778831467230
|
|
15:04:26
|
XLON
|
6809
|
113.70
|
444778831467245
|
|
15:04:27
|
XLON
|
678
|
113.70
|
444778831467247
|
|
15:04:30
|
XLON
|
6343
|
113.70
|
444778831467282
|
|
15:04:33
|
XLON
|
100
|
113.70
|
444778831467287
|
|
15:04:51
|
XLON
|
3370
|
113.74
|
444778831467332
|
|
15:05:16
|
XLON
|
3500
|
113.76
|
444778831467436
|
|
15:05:16
|
XLON
|
2419
|
113.76
|
444778831467437
|
|
15:05:16
|
XLON
|
2849
|
113.76
|
444778831467438
|
|
15:05:35
|
XLON
|
4695
|
113.76
|
444778831467538
|
|
15:06:16
|
XLON
|
1110
|
113.76
|
444778831467639
|
|
15:06:20
|
XLON
|
14730
|
113.76
|
444778831467653
|
|
15:06:27
|
XLON
|
8026
|
113.74
|
444778831467675
|
|
15:06:27
|
XLON
|
7814
|
113.74
|
444778831467676
|
|
15:06:47
|
XLON
|
15840
|
113.80
|
444778831467729
|
|
15:07:25
|
XLON
|
15840
|
113.80
|
444778831467873
|
|
15:08:38
|
XLON
|
617
|
113.84
|
444778831468073
|
|
15:08:38
|
XLON
|
4000
|
113.84
|
444778831468074
|
|
15:08:38
|
XLON
|
2000
|
113.84
|
444778831468075
|
|
15:08:38
|
XLON
|
7943
|
113.84
|
444778831468076
|
|
15:08:49
|
XLON
|
1000
|
113.82
|
444778831468112
|
|
15:08:49
|
XLON
|
1000
|
113.82
|
444778831468113
|
|
15:08:52
|
XLON
|
10319
|
113.82
|
444778831468115
|
|
15:08:53
|
XLON
|
3521
|
113.82
|
444778831468116
|
|
15:09:11
|
XLON
|
1000
|
113.82
|
444778831468178
|
|
15:09:11
|
XLON
|
1000
|
113.82
|
444778831468179
|
|
15:09:11
|
XLON
|
1000
|
113.82
|
444778831468180
|
|
15:09:11
|
XLON
|
12840
|
113.82
|
444778831468181
|
|
15:09:51
|
XLON
|
9616
|
113.80
|
444778831468304
|
|
15:09:51
|
XLON
|
6007
|
113.80
|
444778831468305
|
|
15:10:53
|
XLON
|
1655
|
113.82
|
444778831468424
|
|
15:10:53
|
XLON
|
1730
|
113.82
|
444778831468425
|
|
15:10:53
|
XLON
|
7316
|
113.82
|
444778831468426
|
|
15:10:53
|
XLON
|
1383
|
113.82
|
444778831468427
|
|
15:11:13
|
XLON
|
3000
|
113.72
|
444778831468601
|
|
15:11:13
|
XLON
|
2664
|
113.72
|
444778831468602
|
|
15:11:13
|
XLON
|
614
|
113.72
|
444778831468603
|
|
15:11:13
|
XLON
|
3726
|
113.72
|
444778831468604
|
|
15:11:13
|
XLON
|
8971
|
113.72
|
444778831468598
|
|
15:11:13
|
XLON
|
6869
|
113.72
|
444778831468599
|
|
15:12:22
|
XLON
|
1
|
113.74
|
444778831468868
|
|
15:12:22
|
XLON
|
4000
|
113.74
|
444778831468869
|
|
15:12:23
|
XLON
|
1000
|
113.74
|
444778831468870
|
|
15:12:23
|
XLON
|
3000
|
113.74
|
444778831468871
|
|
15:12:23
|
XLON
|
186
|
113.74
|
444778831468872
|
|
15:12:23
|
XLON
|
1559
|
113.74
|
444778831468896
|
|
15:12:23
|
XLON
|
6000
|
113.74
|
444778831468897
|
|
15:12:23
|
XLON
|
1500
|
113.74
|
444778831468898
|
|
15:12:23
|
XLON
|
1000
|
113.74
|
444778831468899
|
|
15:12:23
|
XLON
|
2000
|
113.74
|
444778831468900
|
|
15:12:23
|
XLON
|
3000
|
113.74
|
444778831468901
|
|
15:12:24
|
XLON
|
100
|
113.74
|
444778831468902
|
|
15:12:24
|
XLON
|
681
|
113.74
|
444778831468903
|
|
15:12:24
|
XLON
|
69
|
113.74
|
444778831468904
|
|
15:12:25
|
XLON
|
1500
|
113.74
|
444778831468905
|
|
15:12:25
|
XLON
|
2000
|
113.74
|
444778831468906
|
|
15:13:11
|
XLON
|
15711
|
113.68
|
444778831469054
|
|
15:13:56
|
XLON
|
15730
|
113.64
|
444778831469177
|
|
15:14:28
|
XLON
|
5601
|
113.62
|
444778831469315
|
|
15:14:28
|
XLON
|
3000
|
113.62
|
444778831469316
|
|
15:14:28
|
XLON
|
1500
|
113.62
|
444778831469317
|
|
15:14:40
|
XLON
|
8152
|
113.62
|
444778831469359
|
|
15:15:58
|
XLON
|
3000
|
113.64
|
444778831469555
|
|
15:15:58
|
XLON
|
472
|
113.64
|
444778831469556
|
|
15:15:58
|
XLON
|
4218
|
113.64
|
444778831469557
|
|
15:15:58
|
XLON
|
4393
|
113.64
|
444778831469558
|
|
15:16:04
|
XLON
|
6871
|
113.62
|
444778831469584
|
|
15:16:04
|
XLON
|
3744
|
113.62
|
444778831469585
|
|
15:16:04
|
XLON
|
3392
|
113.62
|
444778831469586
|
|
15:16:16
|
XLON
|
3544
|
113.60
|
444778831469667
|
|
15:17:00
|
XLON
|
2757
|
113.70
|
444778831469783
|
|
15:17:00
|
XLON
|
2088
|
113.70
|
444778831469784
|
|
15:17:00
|
XLON
|
1497
|
113.70
|
444778831469785
|
|
15:17:00
|
XLON
|
2023
|
113.70
|
444778831469786
|
|
15:17:00
|
XLON
|
7475
|
113.70
|
444778831469787
|
|
15:17:41
|
XLON
|
15840
|
113.70
|
444778831469891
|
|
15:17:46
|
XLON
|
921
|
113.68
|
444778831469941
|
|
15:17:46
|
XLON
|
1000
|
113.68
|
444778831469942
|
|
15:17:46
|
XLON
|
2000
|
113.68
|
444778831469943
|
|
15:17:46
|
XLON
|
2774
|
113.74
|
444778831469944
|
|
15:17:46
|
XLON
|
1586
|
113.74
|
444778831469945
|
|
15:17:56
|
XLON
|
5900
|
113.80
|
444778831470020
|
|
15:18:29
|
XLON
|
3000
|
113.76
|
444778831470103
|
|
15:18:29
|
XLON
|
3000
|
113.78
|
444778831470104
|
|
15:18:29
|
XLON
|
527
|
113.78
|
444778831470105
|
|
15:18:39
|
XLON
|
1803
|
113.78
|
444778831470147
|
|
15:18:39
|
XLON
|
1858
|
113.78
|
444778831470148
|
|
15:18:44
|
XLON
|
449
|
113.78
|
444778831470161
|
|
15:18:44
|
XLON
|
3000
|
113.78
|
444778831470162
|
|
15:18:49
|
XLON
|
3000
|
113.78
|
444778831470204
|
|
15:18:49
|
XLON
|
242
|
113.78
|
444778831470205
|
|
15:19:05
|
XLON
|
509
|
113.76
|
444778831470256
|
|
15:19:36
|
XLON
|
3400
|
113.74
|
444778831470340
|
|
15:19:36
|
XLON
|
2244
|
113.74
|
444778831470341
|
|
15:19:36
|
XLON
|
3000
|
113.74
|
444778831470342
|
|
15:19:36
|
XLON
|
4349
|
113.74
|
444778831470343
|
|
15:19:36
|
XLON
|
4916
|
113.74
|
444778831470344
|
|
15:19:36
|
XLON
|
11831
|
113.74
|
444778831470338
|
|
15:20:48
|
XLON
|
3674
|
113.80
|
444778831470526
|
|
15:20:48
|
XLON
|
3000
|
113.80
|
444778831470527
|
|
15:20:48
|
XLON
|
37
|
113.80
|
444778831470528
|
|
15:20:53
|
XLON
|
1813
|
113.80
|
444778831470530
|
|
15:20:53
|
XLON
|
3000
|
113.80
|
444778831470531
|
|
15:20:53
|
XLON
|
3511
|
113.80
|
444778831470532
|
|
15:21:21
|
XLON
|
11024
|
113.78
|
444778831470582
|
|
15:21:21
|
XLON
|
3626
|
113.78
|
444778831470583
|
|
15:21:21
|
XLON
|
2133
|
113.76
|
444778831470618
|
|
15:21:21
|
XLON
|
3000
|
113.76
|
444778831470619
|
|
15:21:21
|
XLON
|
3300
|
113.78
|
444778831470620
|
|
15:21:21
|
XLON
|
3000
|
113.78
|
444778831470621
|
|
15:21:21
|
XLON
|
1224
|
113.78
|
444778831470622
|
|
15:21:21
|
XLON
|
3183
|
113.78
|
444778831470623
|
|
15:21:51
|
XLON
|
1948
|
113.72
|
444778831470703
|
|
15:21:51
|
XLON
|
1258
|
113.72
|
444778831470704
|
|
15:22:26
|
XLON
|
3336
|
113.74
|
444778831470775
|
|
15:22:37
|
XLON
|
9374
|
113.72
|
444778831470797
|
|
15:22:55
|
XLON
|
892
|
113.74
|
444778831470882
|
|
15:23:23
|
XLON
|
3272
|
113.76
|
444778831470932
|
|
15:23:46
|
XLON
|
2423
|
113.76
|
444778831470966
|
|
15:23:46
|
XLON
|
2665
|
113.76
|
444778831470967
|
|
15:23:51
|
XLON
|
2415
|
113.76
|
444778831470972
|
|
15:23:51
|
XLON
|
7525
|
113.76
|
444778831470973
|
|
15:23:51
|
XLON
|
3000
|
113.76
|
444778831470974
|
|
15:23:56
|
XLON
|
2202
|
113.76
|
444778831470994
|
|
15:23:56
|
XLON
|
1975
|
113.76
|
444778831470995
|
|
15:23:56
|
XLON
|
3000
|
113.76
|
444778831470996
|
|
15:23:56
|
XLON
|
251
|
113.76
|
444778831470997
|
|
15:24:00
|
XLON
|
2774
|
113.72
|
444778831471048
|
|
15:24:00
|
XLON
|
4436
|
113.72
|
444778831471049
|
|
15:24:00
|
XLON
|
3000
|
113.72
|
444778831471050
|
|
15:24:00
|
XLON
|
5630
|
113.72
|
444778831471051
|
|
15:24:00
|
XLON
|
4547
|
113.74
|
444778831471019
|
|
15:24:00
|
XLON
|
4630
|
113.74
|
444778831471020
|
|
15:24:52
|
XLON
|
11585
|
113.68
|
444778831471205
|
|
15:26:20
|
XLON
|
12687
|
113.60
|
444778831471496
|
|
15:26:20
|
XLON
|
3300
|
113.60
|
444778831471506
|
|
15:26:20
|
XLON
|
3000
|
113.60
|
444778831471507
|
|
15:26:20
|
XLON
|
5578
|
113.60
|
444778831471508
|
|
15:26:20
|
XLON
|
3962
|
113.60
|
444778831471509
|
|
15:27:11
|
XLON
|
1050
|
113.60
|
444778831471617
|
|
15:27:11
|
XLON
|
1060
|
113.60
|
444778831471618
|
|
15:27:11
|
XLON
|
500
|
113.60
|
444778831471619
|
|
15:27:11
|
XLON
|
390
|
113.60
|
444778831471620
|
|
15:27:11
|
XLON
|
5000
|
113.60
|
444778831471621
|
|
15:27:11
|
XLON
|
1000
|
113.60
|
444778831471622
|
|
15:27:11
|
XLON
|
2000
|
113.60
|
444778831471623
|
|
15:27:11
|
XLON
|
1000
|
113.60
|
444778831471624
|
|
15:27:11
|
XLON
|
3000
|
113.60
|
444778831471625
|
|
15:27:13
|
XLON
|
840
|
113.60
|
444778831471634
|
|
15:27:18
|
XLON
|
6422
|
113.58
|
444778831471649
|
|
15:27:32
|
XLON
|
4356
|
113.58
|
444778831471684
|
|
15:27:37
|
XLON
|
8118
|
113.58
|
444778831471704
|
|
15:28:55
|
XLON
|
5346
|
113.58
|
444778831472019
|
|
15:28:55
|
XLON
|
7279
|
113.58
|
444778831472020
|
|
15:29:05
|
XLON
|
4008
|
113.58
|
444778831472043
|
|
15:30:40
|
XLON
|
31
|
113.58
|
444778831472265
|
|
15:30:40
|
XLON
|
2202
|
113.58
|
444778831472266
|
|
15:30:40
|
XLON
|
2351
|
113.58
|
444778831472267
|
|
15:30:40
|
XLON
|
8083
|
113.58
|
444778831472268
|
|
15:30:41
|
XLON
|
15840
|
113.58
|
444778831472270
|
|
15:30:51
|
XLON
|
10007
|
113.58
|
444778831472287
|
|
15:31:55
|
XLON
|
15840
|
113.60
|
444778831472591
|
|
15:31:55
|
XLON
|
3000
|
113.58
|
444778831472642
|
|
15:31:55
|
XLON
|
6042
|
113.58
|
444778831472643
|
|
15:31:55
|
XLON
|
3300
|
113.60
|
444778831472644
|
|
15:31:55
|
XLON
|
2774
|
113.60
|
444778831472645
|
|
15:31:55
|
XLON
|
724
|
113.60
|
444778831472646
|
|
15:32:06
|
XLON
|
10978
|
113.62
|
444778831472784
|
|
15:32:51
|
XLON
|
774
|
113.60
|
444778831472985
|
|
15:32:51
|
XLON
|
2000
|
113.60
|
444778831472986
|
|
15:32:51
|
XLON
|
430
|
113.60
|
444778831472987
|
|
15:32:51
|
XLON
|
920
|
113.60
|
444778831472988
|
|
15:32:51
|
XLON
|
510
|
113.60
|
444778831472989
|
|
15:32:51
|
XLON
|
4190
|
113.60
|
444778831472990
|
|
15:32:51
|
XLON
|
490
|
113.60
|
444778831472991
|
|
15:32:51
|
XLON
|
2000
|
113.60
|
444778831472992
|
|
15:32:51
|
XLON
|
510
|
113.60
|
444778831472993
|
|
15:32:51
|
XLON
|
1000
|
113.60
|
444778831472994
|
|
15:32:51
|
XLON
|
426
|
113.60
|
444778831472995
|
|
15:33:43
|
XLON
|
3508
|
113.62
|
444778831473139
|
|
15:33:43
|
XLON
|
3000
|
113.62
|
444778831473140
|
|
15:34:14
|
XLON
|
4610
|
113.68
|
444778831473206
|
|
15:34:14
|
XLON
|
3000
|
113.68
|
444778831473207
|
|
15:34:20
|
XLON
|
4610
|
113.68
|
444778831473237
|
|
15:34:20
|
XLON
|
3000
|
113.68
|
444778831473238
|
|
15:34:20
|
XLON
|
1071
|
113.68
|
444778831473239
|
|
15:34:41
|
XLON
|
245
|
113.70
|
444778831473265
|
|
15:34:49
|
XLON
|
15840
|
113.68
|
444778831473302
|
|
15:34:49
|
XLON
|
3400
|
113.68
|
444778831473307
|
|
15:34:49
|
XLON
|
3000
|
113.68
|
444778831473308
|
|
15:34:49
|
XLON
|
3123
|
113.68
|
444778831473309
|
|
15:35:13
|
XLON
|
14403
|
113.64
|
444778831473384
|
|
15:35:59
|
XLON
|
2599
|
113.58
|
444778831473604
|
|
15:35:59
|
XLON
|
1631
|
113.58
|
444778831473605
|
|
15:35:59
|
XLON
|
2736
|
113.58
|
444778831473608
|
|
15:36:14
|
XLON
|
949
|
113.60
|
444778831473683
|
|
15:36:15
|
XLON
|
2
|
113.60
|
444778831473691
|
|
15:36:53
|
XLON
|
11732
|
113.60
|
444778831473863
|
|
15:36:53
|
XLON
|
4108
|
113.60
|
444778831473864
|
|
15:36:57
|
XLON
|
616
|
113.64
|
444778831473890
|
|
15:36:57
|
XLON
|
8200
|
113.64
|
444778831473891
|
|
15:37:46
|
XLON
|
6625
|
113.68
|
444778831474211
|
|
15:37:46
|
XLON
|
9215
|
113.68
|
444778831474212
|
|
15:37:58
|
XLON
|
14387
|
113.68
|
444778831474247
|
|
15:37:58
|
XLON
|
434
|
113.68
|
444778831474248
|
|
15:40:01
|
XLON
|
3400
|
113.66
|
444778831474637
|
|
15:40:01
|
XLON
|
3000
|
113.66
|
444778831474638
|
|
15:40:01
|
XLON
|
2770
|
113.66
|
444778831474639
|
|
15:40:01
|
XLON
|
6670
|
113.66
|
444778831474640
|
|
15:40:08
|
XLON
|
2466
|
113.66
|
444778831474668
|
|
15:40:08
|
XLON
|
3000
|
113.66
|
444778831474669
|
|
15:40:15
|
XLON
|
1627
|
113.64
|
444778831474710
|
|
15:40:15
|
XLON
|
11173
|
113.64
|
444778831474711
|
|
15:40:15
|
XLON
|
967
|
113.64
|
444778831474724
|
|
15:40:15
|
XLON
|
3000
|
113.64
|
444778831474725
|
|
15:40:15
|
XLON
|
4523
|
113.64
|
444778831474726
|
|
15:40:15
|
XLON
|
2163
|
113.64
|
444778831474727
|
|
15:40:15
|
XLON
|
5187
|
113.64
|
444778831474728
|
|
15:40:16
|
XLON
|
3232
|
113.60
|
444778831474736
|
|
15:41:20
|
XLON
|
3031
|
113.62
|
444778831474902
|
|
15:41:20
|
XLON
|
3000
|
113.62
|
444778831474903
|
|
15:41:32
|
XLON
|
75
|
113.66
|
444778831474935
|
|
15:41:32
|
XLON
|
800
|
113.66
|
444778831474936
|
|
15:41:32
|
XLON
|
1000
|
113.66
|
444778831474937
|
|
15:41:32
|
XLON
|
1000
|
113.66
|
444778831474938
|
|
15:41:32
|
XLON
|
12965
|
113.66
|
444778831474939
|
|
15:41:41
|
XLON
|
4344
|
113.66
|
444778831474989
|
|
15:42:48
|
XLON
|
2998
|
113.70
|
444778831475200
|
|
15:42:48
|
XLON
|
4654
|
113.70
|
444778831475201
|
|
15:42:48
|
XLON
|
2870
|
113.70
|
444778831475202
|
|
15:42:48
|
XLON
|
2270
|
113.70
|
444778831475203
|
|
15:43:13
|
XLON
|
4731
|
113.68
|
444778831475325
|
|
15:43:20
|
XLON
|
15840
|
113.64
|
444778831475384
|
|
15:44:22
|
XLON
|
1893
|
113.72
|
444778831475592
|
|
15:44:22
|
XLON
|
1839
|
113.72
|
444778831475593
|
|
15:45:03
|
XLON
|
6770
|
113.70
|
444778831475673
|
|
15:45:14
|
XLON
|
1880
|
113.70
|
444778831475733
|
|
15:45:14
|
XLON
|
13960
|
113.70
|
444778831475734
|
|
15:45:15
|
XLON
|
15840
|
113.70
|
444778831475742
|
|
15:46:12
|
XLON
|
2918
|
113.74
|
444778831475929
|
|
15:46:12
|
XLON
|
3474
|
113.74
|
444778831475930
|
|
15:46:19
|
XLON
|
15840
|
113.72
|
444778831475952
|
|
15:47:14
|
XLON
|
9225
|
113.70
|
444778831476129
|
|
15:47:14
|
XLON
|
3300
|
113.70
|
444778831476139
|
|
15:47:14
|
XLON
|
3000
|
113.70
|
444778831476140
|
|
15:47:14
|
XLON
|
2244
|
113.70
|
444778831476141
|
|
15:47:14
|
XLON
|
6096
|
113.70
|
444778831476142
|
|
15:47:14
|
XLON
|
1200
|
113.70
|
444778831476143
|
|
15:47:57
|
XLON
|
5163
|
113.70
|
444778831476271
|
|
15:48:10
|
XLON
|
15840
|
113.70
|
444778831476322
|
|
15:49:09
|
XLON
|
10000
|
113.76
|
444778831476519
|
|
15:49:09
|
XLON
|
839
|
113.76
|
444778831476520
|
|
15:49:53
|
XLON
|
3000
|
113.76
|
444778831476595
|
|
15:49:53
|
XLON
|
444
|
113.76
|
444778831476596
|
|
15:49:53
|
XLON
|
12321
|
113.76
|
444778831476597
|
|
15:50:35
|
XLON
|
3300
|
113.72
|
444778831476824
|
|
15:50:35
|
XLON
|
4697
|
113.72
|
444778831476825
|
|
15:50:35
|
XLON
|
466
|
113.74
|
444778831476826
|
|
15:50:35
|
XLON
|
3000
|
113.74
|
444778831476827
|
|
15:50:35
|
XLON
|
2774
|
113.74
|
444778831476828
|
|
15:50:35
|
XLON
|
1597
|
113.74
|
444778831476829
|
|
15:50:51
|
XLON
|
15840
|
113.70
|
444778831476876
|
|
15:50:52
|
XLON
|
3757
|
113.70
|
444778831476878
|
|
15:51:32
|
XLON
|
9585
|
113.66
|
444778831476978
|
|
15:51:32
|
XLON
|
5506
|
113.66
|
444778831476979
|
|
15:52:41
|
XLON
|
2872
|
113.62
|
444778831477226
|
|
15:52:41
|
XLON
|
3000
|
113.62
|
444778831477227
|
|
15:52:41
|
XLON
|
1488
|
113.62
|
444778831477228
|
|
15:52:46
|
XLON
|
1279
|
113.64
|
444778831477239
|
|
15:52:46
|
XLON
|
3000
|
113.64
|
444778831477240
|
|
15:52:46
|
XLON
|
4349
|
113.64
|
444778831477241
|
|
15:52:46
|
XLON
|
376
|
113.64
|
444778831477242
|
|
15:52:46
|
XLON
|
2610
|
113.60
|
444778831477259
|
|
15:52:46
|
XLON
|
2000
|
113.60
|
444778831477260
|
|
15:52:46
|
XLON
|
481
|
113.60
|
444778831477261
|
|
15:53:03
|
XLON
|
2097
|
113.60
|
444778831477349
|
|
15:53:03
|
XLON
|
8779
|
113.60
|
444778831477350
|
|
15:54:51
|
XLON
|
6973
|
113.58
|
444778831477658
|
|
15:54:51
|
XLON
|
3000
|
113.58
|
444778831477659
|
|
15:54:51
|
XLON
|
1826
|
113.58
|
444778831477660
|
|
15:55:02
|
XLON
|
375
|
113.58
|
444778831477709
|
|
15:55:02
|
XLON
|
3000
|
113.58
|
444778831477710
|
|
15:55:02
|
XLON
|
5297
|
113.58
|
444778831477711
|
|
15:55:02
|
XLON
|
9916
|
113.58
|
444778831477712
|
|
15:55:02
|
XLON
|
3118
|
113.58
|
444778831477713
|
|
15:55:02
|
XLON
|
348
|
113.58
|
444778831477714
|
|
15:55:15
|
XLON
|
4824
|
113.58
|
444778831477787
|
|
15:55:17
|
XLON
|
12682
|
113.56
|
444778831477803
|
|
15:55:17
|
XLON
|
3151
|
113.56
|
444778831477804
|
|
15:55:52
|
XLON
|
8311
|
113.56
|
444778831477898
|
|
15:56:59
|
XLON
|
100
|
113.58
|
444778831478098
|
|
15:56:59
|
XLON
|
3000
|
113.58
|
444778831478099
|
|
15:56:59
|
XLON
|
3001
|
113.58
|
444778831478100
|
|
15:56:59
|
XLON
|
844
|
113.58
|
444778831478101
|
|
15:57:12
|
XLON
|
2142
|
113.58
|
444778831478122
|
|
15:57:12
|
XLON
|
3000
|
113.58
|
444778831478123
|
|
15:57:12
|
XLON
|
1102
|
113.58
|
444778831478124
|
|
15:57:44
|
XLON
|
3000
|
113.58
|
444778831478182
|
|
15:57:44
|
XLON
|
2120
|
113.58
|
444778831478183
|
|
15:57:44
|
XLON
|
2478
|
113.58
|
444778831478184
|
|
15:57:44
|
XLON
|
7208
|
113.58
|
444778831478185
|
|
15:57:49
|
XLON
|
406
|
113.58
|
444778831478190
|
|
15:57:49
|
XLON
|
2826
|
113.58
|
444778831478191
|
|
15:57:56
|
XLON
|
14599
|
113.52
|
444778831478211
|
|
15:59:45
|
XLON
|
3400
|
113.54
|
444778831478519
|
|
15:59:45
|
XLON
|
3000
|
113.54
|
444778831478520
|
|
15:59:45
|
XLON
|
5895
|
113.54
|
444778831478521
|
|
15:59:45
|
XLON
|
2408
|
113.54
|
444778831478523
|
|
15:59:45
|
XLON
|
3000
|
113.54
|
444778831478524
|
|
15:59:46
|
XLON
|
1970
|
113.54
|
444778831478525
|
|
15:59:46
|
XLON
|
2340
|
113.54
|
444778831478526
|
|
15:59:46
|
XLON
|
1914
|
113.54
|
444778831478527
|
|
15:59:56
|
XLON
|
2993
|
113.56
|
444778831478571
|
|
15:59:56
|
XLON
|
5530
|
113.56
|
444778831478572
|
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
POSFSUFWUEFSELE