RNS Number : 7308Y
Vodafone Group Plc
17 January 2022
17 January 2022
Vodafone Group Plc ('Vodafone')
ISIN Code: GB00BH4HKS39
Transaction in Own Shares
Vodafone announces that it has purchased the following number of its ordinary shares of 2020/21 US cents on Exchange (as defined in the Rules of the London Stock Exchange) from Goldman Sachs International ('Goldman Sachs') as part of its buy-back programme announced on 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:
|
17 January 2022
|
|
Number of ordinary shares of 2020/21 US cents each purchased:
|
5,706,084
|
|
Highest price paid per share (pence):
|
119.96
|
|
Lowest price paid per share (pence):
|
118.50
|
|
Volume weighted average price paid per share (pence):
|
119.34
|
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,707,608,426 of its ordinary shares in treasury and has 27,110,019,442 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 17 January 2022 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 17 January 2022 is set out below.
Schedule of purchases - aggregate information
|
Trading venue
|
Volume weighted average price (pence per share)
|
Aggregated volume
|
|
XLON
|
119.34
|
5,706,084
|
Schedule of purchases - individual transactions
|
Transaction Time
|
Trading Venue
|
Number of Shares
|
Price Per Share (GBP)
|
Transaction Reference Number
|
|
08:00:30
|
XLON
|
5503
|
118.5
|
468899367748915
|
|
08:01:01
|
XLON
|
10003
|
118.72
|
468899367749147
|
|
08:01:49
|
XLON
|
3316
|
118.68
|
468899367749421
|
|
08:01:49
|
XLON
|
3000
|
118.68
|
468899367749432
|
|
08:01:49
|
XLON
|
12760
|
118.68
|
468899367749433
|
|
08:02:39
|
XLON
|
12650
|
118.54
|
468899367749621
|
|
08:04:44
|
XLON
|
15760
|
118.56
|
468899367750069
|
|
08:05:01
|
XLON
|
52
|
118.6
|
468899367750112
|
|
08:05:01
|
XLON
|
3
|
118.6
|
468899367750113
|
|
08:05:01
|
XLON
|
9
|
118.6
|
468899367750114
|
|
08:05:01
|
XLON
|
36
|
118.6
|
468899367750115
|
|
08:05:01
|
XLON
|
9
|
118.6
|
468899367750116
|
|
08:05:01
|
XLON
|
3
|
118.6
|
468899367750117
|
|
08:05:01
|
XLON
|
3
|
118.6
|
468899367750118
|
|
08:05:01
|
XLON
|
38
|
118.6
|
468899367750119
|
|
08:05:01
|
XLON
|
3
|
118.6
|
468899367750120
|
|
08:05:01
|
XLON
|
44
|
118.6
|
468899367750121
|
|
08:05:01
|
XLON
|
3
|
118.6
|
468899367750122
|
|
08:05:01
|
XLON
|
50
|
118.6
|
468899367750123
|
|
08:05:01
|
XLON
|
47
|
118.6
|
468899367750124
|
|
08:05:12
|
XLON
|
184
|
118.62
|
468899367750194
|
|
08:05:12
|
XLON
|
3000
|
118.66
|
468899367750195
|
|
08:05:12
|
XLON
|
1965
|
118.68
|
468899367750196
|
|
08:06:16
|
XLON
|
15760
|
118.76
|
468899367750377
|
|
08:07:02
|
XLON
|
15760
|
118.86
|
468899367750501
|
|
08:07:12
|
XLON
|
236
|
118.98
|
468899367750566
|
|
08:07:53
|
XLON
|
1249
|
119.04
|
468899367750728
|
|
08:07:54
|
XLON
|
75
|
119.04
|
468899367750729
|
|
08:08:02
|
XLON
|
3000
|
119.1
|
468899367750758
|
|
08:08:02
|
XLON
|
613
|
119.1
|
468899367750759
|
|
08:08:03
|
XLON
|
15760
|
119.08
|
468899367750765
|
|
08:08:30
|
XLON
|
3000
|
119.08
|
468899367750823
|
|
08:08:30
|
XLON
|
9436
|
119.08
|
468899367750824
|
|
08:10:33
|
XLON
|
3000
|
119.1
|
468899367751300
|
|
08:10:33
|
XLON
|
1992
|
119.1
|
468899367751301
|
|
08:10:46
|
XLON
|
3711
|
119.08
|
468899367751348
|
|
08:10:46
|
XLON
|
12042
|
119.08
|
468899367751349
|
|
08:11:29
|
XLON
|
15760
|
119.2
|
468899367751564
|
|
08:11:40
|
XLON
|
3000
|
119.34
|
468899367751644
|
|
08:11:40
|
XLON
|
1616
|
119.34
|
468899367751645
|
|
08:11:47
|
XLON
|
9568
|
119.34
|
468899367751665
|
|
08:12:52
|
XLON
|
15760
|
119.38
|
468899367751887
|
|
08:13:17
|
XLON
|
2971
|
119.34
|
468899367752006
|
|
08:13:17
|
XLON
|
2819
|
119.34
|
468899367752007
|
|
08:13:17
|
XLON
|
9970
|
119.34
|
468899367752008
|
|
08:13:59
|
XLON
|
3000
|
119.32
|
468899367752204
|
|
08:13:59
|
XLON
|
1522
|
119.32
|
468899367752205
|
|
08:15:08
|
XLON
|
5000
|
119.32
|
468899367752433
|
|
08:15:26
|
XLON
|
1235
|
119.32
|
468899367752522
|
|
08:15:33
|
XLON
|
6512
|
119.32
|
468899367752527
|
|
08:15:43
|
XLON
|
15760
|
119.28
|
468899367752572
|
|
08:17:16
|
XLON
|
2632
|
119.24
|
468899367752850
|
|
08:17:16
|
XLON
|
12941
|
119.24
|
468899367752851
|
|
08:17:52
|
XLON
|
15760
|
119.24
|
468899367753021
|
|
08:18:12
|
XLON
|
3000
|
119.26
|
468899367753091
|
|
08:18:12
|
XLON
|
299
|
119.26
|
468899367753092
|
|
08:19:07
|
XLON
|
14495
|
119.2
|
468899367753213
|
|
08:20:15
|
XLON
|
14579
|
119.16
|
468899367753423
|
|
08:21:00
|
XLON
|
4863
|
119.04
|
468899367753576
|
|
08:21:11
|
XLON
|
15760
|
119.02
|
468899367753620
|
|
08:22:11
|
XLON
|
28
|
119.04
|
468899367753776
|
|
08:22:12
|
XLON
|
2
|
119.04
|
468899367753777
|
|
08:23:02
|
XLON
|
1628
|
119.08
|
468899367753898
|
|
08:23:02
|
XLON
|
2416
|
119.1
|
468899367753899
|
|
08:23:02
|
XLON
|
5782
|
119.1
|
468899367753900
|
|
08:23:24
|
XLON
|
6500
|
119.06
|
468899367753958
|
|
08:23:24
|
XLON
|
5960
|
119.06
|
468899367753960
|
|
08:23:24
|
XLON
|
3300
|
119.06
|
468899367753961
|
|
08:24:47
|
XLON
|
4437
|
119.02
|
468899367754190
|
|
08:25:40
|
XLON
|
11384
|
119.06
|
468899367754338
|
|
08:25:57
|
XLON
|
199
|
119.04
|
468899367754389
|
|
08:25:57
|
XLON
|
5530
|
119.04
|
468899367754390
|
|
08:25:59
|
XLON
|
1865
|
119.04
|
468899367754407
|
|
08:26:00
|
XLON
|
5000
|
119.04
|
468899367754408
|
|
08:26:01
|
XLON
|
2290
|
119.04
|
468899367754411
|
|
08:26:01
|
XLON
|
6605
|
119.04
|
468899367754412
|
|
08:27:17
|
XLON
|
10563
|
119.08
|
468899367754572
|
|
08:28:12
|
XLON
|
12883
|
119.06
|
468899367754717
|
|
08:28:37
|
XLON
|
3704
|
119.08
|
468899367754745
|
|
08:29:54
|
XLON
|
3000
|
119.02
|
468899367754908
|
|
08:30:35
|
XLON
|
2117
|
119.04
|
468899367755045
|
|
08:30:35
|
XLON
|
9030
|
119.04
|
468899367755046
|
|
08:30:35
|
XLON
|
3200
|
119.04
|
468899367755050
|
|
08:30:35
|
XLON
|
2302
|
119.04
|
468899367755051
|
|
08:31:37
|
XLON
|
4502
|
119.02
|
468899367755190
|
|
08:32:37
|
XLON
|
6943
|
119.02
|
468899367755255
|
|
08:32:53
|
XLON
|
6456
|
119
|
468899367755263
|
|
08:33:16
|
XLON
|
15760
|
119
|
468899367755297
|
|
08:33:16
|
XLON
|
3000
|
119
|
468899367755306
|
|
08:33:16
|
XLON
|
700
|
119
|
468899367755307
|
|
08:33:16
|
XLON
|
401
|
119
|
468899367755308
|
|
08:33:16
|
XLON
|
7137
|
119
|
468899367755309
|
|
08:35:10
|
XLON
|
3000
|
119
|
468899367755593
|
|
08:35:10
|
XLON
|
9451
|
119
|
468899367755594
|
|
08:35:41
|
XLON
|
15760
|
118.94
|
468899367755712
|
|
08:35:41
|
XLON
|
3000
|
118.94
|
468899367755715
|
|
08:35:41
|
XLON
|
1146
|
118.94
|
468899367755716
|
|
08:36:53
|
XLON
|
14714
|
118.92
|
468899367755902
|
|
08:38:55
|
XLON
|
3000
|
118.94
|
468899367756280
|
|
08:39:00
|
XLON
|
3000
|
118.94
|
468899367756287
|
|
08:39:00
|
XLON
|
3000
|
118.94
|
468899367756288
|
|
08:39:53
|
XLON
|
3000
|
118.94
|
468899367756373
|
|
08:39:53
|
XLON
|
800
|
118.94
|
468899367756374
|
|
08:40:25
|
XLON
|
400
|
118.94
|
468899367756416
|
|
08:40:25
|
XLON
|
3000
|
118.94
|
468899367756417
|
|
08:40:31
|
XLON
|
12136
|
118.92
|
468899367756435
|
|
08:41:39
|
XLON
|
1500
|
118.94
|
468899367756565
|
|
08:41:39
|
XLON
|
3223
|
118.94
|
468899367756566
|
|
08:42:42
|
XLON
|
2
|
118.94
|
468899367756621
|
|
08:42:48
|
XLON
|
15758
|
118.94
|
468899367756624
|
|
08:43:08
|
XLON
|
10848
|
118.92
|
468899367756686
|
|
08:44:40
|
XLON
|
8676
|
118.98
|
468899367756894
|
|
08:44:40
|
XLON
|
7084
|
118.98
|
468899367756895
|
|
08:45:27
|
XLON
|
10521
|
119.08
|
468899367756960
|
|
08:45:27
|
XLON
|
2280
|
119.08
|
468899367756961
|
|
08:45:27
|
XLON
|
2959
|
119.08
|
468899367756962
|
|
08:45:59
|
XLON
|
15760
|
119.08
|
468899367757000
|
|
08:47:44
|
XLON
|
2415
|
119.06
|
468899367757163
|
|
08:47:44
|
XLON
|
13345
|
119.06
|
468899367757164
|
|
08:49:57
|
XLON
|
2
|
119.14
|
468899367757526
|
|
08:49:57
|
XLON
|
2400
|
119.14
|
468899367757527
|
|
08:49:57
|
XLON
|
3000
|
119.14
|
468899367757528
|
|
08:50:02
|
XLON
|
1962
|
119.14
|
468899367757538
|
|
08:50:02
|
XLON
|
3000
|
119.14
|
468899367757539
|
|
08:50:02
|
XLON
|
513
|
119.14
|
468899367757540
|
|
08:50:08
|
XLON
|
2900
|
119.14
|
468899367757562
|
|
08:50:08
|
XLON
|
2588
|
119.14
|
468899367757563
|
|
08:50:40
|
XLON
|
1236
|
119.14
|
468899367757574
|
|
08:50:40
|
XLON
|
3000
|
119.14
|
468899367757575
|
|
08:51:09
|
XLON
|
7642
|
119.2
|
468899367757620
|
|
08:51:09
|
XLON
|
5456
|
119.2
|
468899367757621
|
|
08:52:07
|
XLON
|
3000
|
119.24
|
468899367757739
|
|
08:52:07
|
XLON
|
3500
|
119.24
|
468899367757740
|
|
08:52:07
|
XLON
|
6902
|
119.24
|
468899367757741
|
|
08:52:38
|
XLON
|
4574
|
119.24
|
468899367757834
|
|
08:52:47
|
XLON
|
4265
|
119.24
|
468899367757883
|
|
08:52:47
|
XLON
|
6921
|
119.24
|
468899367757884
|
|
08:54:40
|
XLON
|
4998
|
119.24
|
468899367758112
|
|
08:54:40
|
XLON
|
10762
|
119.24
|
468899367758113
|
|
08:55:41
|
XLON
|
2396
|
119.2
|
468899367758240
|
|
08:55:55
|
XLON
|
12955
|
119.2
|
468899367758262
|
|
08:56:37
|
XLON
|
3000
|
119.18
|
468899367758322
|
|
08:57:08
|
XLON
|
2161
|
119.22
|
468899367758403
|
|
08:57:34
|
XLON
|
3388
|
119.22
|
468899367758429
|
|
08:59:20
|
XLON
|
5171
|
119.34
|
468899367758636
|
|
08:59:25
|
XLON
|
5315
|
119.34
|
468899367758641
|
|
08:59:30
|
XLON
|
6028
|
119.36
|
468899367758648
|
|
08:59:40
|
XLON
|
2710
|
119.36
|
468899367758670
|
|
08:59:40
|
XLON
|
5971
|
119.36
|
468899367758671
|
|
09:00:41
|
XLON
|
8871
|
119.32
|
468899367758799
|
|
09:00:59
|
XLON
|
1189
|
119.32
|
468899367758815
|
|
09:00:59
|
XLON
|
4342
|
119.32
|
468899367758816
|
|
09:01:39
|
XLON
|
15375
|
119.32
|
468899367758913
|
|
09:02:59
|
XLON
|
766
|
119.3
|
468899367759093
|
|
09:02:59
|
XLON
|
2099
|
119.3
|
468899367759094
|
|
09:02:59
|
XLON
|
9500
|
119.3
|
468899367759095
|
|
09:02:59
|
XLON
|
3017
|
119.3
|
468899367759096
|
|
09:04:17
|
XLON
|
8027
|
119.28
|
468899367759284
|
|
09:04:17
|
XLON
|
7733
|
119.28
|
468899367759285
|
|
09:05:23
|
XLON
|
15161
|
119.22
|
468899367759406
|
|
09:06:27
|
XLON
|
3000
|
119.24
|
468899367759538
|
|
09:06:27
|
XLON
|
647
|
119.24
|
468899367759539
|
|
09:06:49
|
XLON
|
4295
|
119.2
|
468899367759642
|
|
09:06:49
|
XLON
|
9871
|
119.2
|
468899367759643
|
|
09:08:03
|
XLON
|
15593
|
119.12
|
468899367759873
|
|
09:09:20
|
XLON
|
3884
|
119.04
|
468899367760176
|
|
09:09:42
|
XLON
|
2
|
119.1
|
468899367760227
|
|
09:09:52
|
XLON
|
3100
|
119.12
|
468899367760254
|
|
09:09:52
|
XLON
|
3000
|
119.12
|
468899367760255
|
|
09:09:52
|
XLON
|
2404
|
119.12
|
468899367760256
|
|
09:10:29
|
XLON
|
3242
|
119.24
|
468899367760364
|
|
09:11:24
|
XLON
|
3000
|
119.26
|
468899367760449
|
|
09:11:24
|
XLON
|
3100
|
119.28
|
468899367760450
|
|
09:11:24
|
XLON
|
3000
|
119.28
|
468899367760451
|
|
09:11:24
|
XLON
|
980
|
119.28
|
468899367760452
|
|
09:11:24
|
XLON
|
2112
|
119.28
|
468899367760453
|
|
09:11:24
|
XLON
|
1200
|
119.28
|
468899367760454
|
|
09:11:24
|
XLON
|
850
|
119.28
|
468899367760455
|
|
09:11:52
|
XLON
|
15760
|
119.28
|
468899367760485
|
|
09:14:08
|
XLON
|
15760
|
119.32
|
468899367760686
|
|
09:14:44
|
XLON
|
15270
|
119.3
|
468899367760818
|
|
09:16:22
|
XLON
|
3000
|
119.3
|
468899367760981
|
|
09:16:22
|
XLON
|
645
|
119.3
|
468899367760982
|
|
09:17:05
|
XLON
|
1376
|
119.36
|
468899367761081
|
|
09:17:05
|
XLON
|
2764
|
119.36
|
468899367761082
|
|
09:17:32
|
XLON
|
8413
|
119.36
|
468899367761200
|
|
09:17:32
|
XLON
|
3000
|
119.36
|
468899367761206
|
|
09:17:32
|
XLON
|
11955
|
119.36
|
468899367761207
|
|
09:18:37
|
XLON
|
3100
|
119.36
|
468899367761312
|
|
09:18:37
|
XLON
|
506
|
119.36
|
468899367761313
|
|
09:18:55
|
XLON
|
1215
|
119.3
|
468899367761333
|
|
09:18:55
|
XLON
|
14145
|
119.3
|
468899367761334
|
|
09:21:59
|
XLON
|
15760
|
119.34
|
468899367761796
|
|
09:22:26
|
XLON
|
3653
|
119.38
|
468899367761881
|
|
09:22:51
|
XLON
|
9544
|
119.6
|
468899367761981
|
|
09:23:16
|
XLON
|
15760
|
119.66
|
468899367762022
|
|
09:24:48
|
XLON
|
15760
|
119.86
|
468899367762319
|
|
09:26:23
|
XLON
|
15760
|
119.84
|
468899367762642
|
|
09:29:15
|
XLON
|
5660
|
119.96
|
468899367763172
|
|
09:29:19
|
XLON
|
12913
|
119.96
|
468899367763184
|
|
09:30:07
|
XLON
|
5765
|
119.92
|
468899367763322
|
|
09:30:07
|
XLON
|
9416
|
119.92
|
468899367763323
|
|
09:32:11
|
XLON
|
15192
|
119.84
|
468899367763661
|
|
09:32:54
|
XLON
|
14418
|
119.82
|
468899367763770
|
|
09:34:43
|
XLON
|
14668
|
119.84
|
468899367764042
|
|
09:35:01
|
XLON
|
3000
|
119.84
|
468899367764103
|
|
09:35:01
|
XLON
|
204
|
119.84
|
468899367764104
|
|
09:35:01
|
XLON
|
307
|
119.84
|
468899367764105
|
|
09:35:58
|
XLON
|
258
|
119.76
|
468899367764180
|
|
09:35:58
|
XLON
|
13237
|
119.76
|
468899367764181
|
|
09:38:57
|
XLON
|
14879
|
119.76
|
468899367764548
|
|
09:40:03
|
XLON
|
2274
|
119.82
|
468899367764837
|
|
09:40:03
|
XLON
|
2459
|
119.82
|
468899367764838
|
|
09:40:03
|
XLON
|
850
|
119.82
|
468899367764839
|
|
09:40:03
|
XLON
|
2488
|
119.82
|
468899367764840
|
|
09:40:26
|
XLON
|
7512
|
119.82
|
468899367764952
|
|
09:41:25
|
XLON
|
15760
|
119.86
|
468899367765154
|
|
09:41:53
|
XLON
|
309
|
119.84
|
468899367765208
|
|
09:41:53
|
XLON
|
2857
|
119.84
|
468899367765209
|
|
09:42:51
|
XLON
|
15283
|
119.88
|
468899367765325
|
|
09:44:40
|
XLON
|
14537
|
119.92
|
468899367765602
|
|
09:46:21
|
XLON
|
15760
|
119.92
|
468899367765838
|
|
09:48:05
|
XLON
|
191
|
119.82
|
468899367766090
|
|
09:48:05
|
XLON
|
7480
|
119.82
|
468899367766091
|
|
09:48:05
|
XLON
|
623
|
119.82
|
468899367766092
|
|
09:48:05
|
XLON
|
7263
|
119.82
|
468899367766093
|
|
09:49:39
|
XLON
|
14663
|
119.84
|
468899367766271
|
|
09:51:35
|
XLON
|
4255
|
119.82
|
468899367766705
|
|
09:51:41
|
XLON
|
11505
|
119.82
|
468899367766711
|
|
09:53:31
|
XLON
|
15278
|
119.8
|
468899367766938
|
|
09:54:09
|
XLON
|
1883
|
119.8
|
468899367767010
|
|
09:54:09
|
XLON
|
1325
|
119.8
|
468899367767011
|
|
09:55:09
|
XLON
|
14022
|
119.78
|
468899367767200
|
|
09:56:50
|
XLON
|
15760
|
119.8
|
468899367767457
|
|
09:58:19
|
XLON
|
14467
|
119.84
|
468899367767678
|
|
10:00:07
|
XLON
|
15507
|
119.72
|
468899367767918
|
|
10:00:24
|
XLON
|
3174
|
119.74
|
468899367767966
|
|
10:01:21
|
XLON
|
13935
|
119.72
|
468899367768056
|
|
10:02:34
|
XLON
|
1810
|
119.68
|
468899367768297
|
|
10:02:41
|
XLON
|
12458
|
119.7
|
468899367768304
|
|
10:03:44
|
XLON
|
3000
|
119.62
|
468899367768416
|
|
10:03:44
|
XLON
|
223
|
119.62
|
468899367768417
|
|
10:04:48
|
XLON
|
1007
|
119.62
|
468899367768522
|
|
10:04:48
|
XLON
|
1815
|
119.62
|
468899367768523
|
|
10:04:48
|
XLON
|
1957
|
119.62
|
468899367768524
|
|
10:04:48
|
XLON
|
1395
|
119.62
|
468899367768525
|
|
10:04:48
|
XLON
|
4800
|
119.62
|
468899367768526
|
|
10:04:48
|
XLON
|
2483
|
119.62
|
468899367768527
|
|
10:05:51
|
XLON
|
15760
|
119.58
|
468899367768667
|
|
10:07:12
|
XLON
|
3161
|
119.62
|
468899367768927
|
|
10:07:12
|
XLON
|
11755
|
119.62
|
468899367768928
|
|
10:09:05
|
XLON
|
15697
|
119.6
|
468899367769050
|
|
10:10:47
|
XLON
|
15760
|
119.58
|
468899367769221
|
|
10:13:20
|
XLON
|
1994
|
119.64
|
468899367769441
|
|
10:13:20
|
XLON
|
2313
|
119.64
|
468899367769442
|
|
10:13:25
|
XLON
|
2029
|
119.64
|
468899367769443
|
|
10:13:25
|
XLON
|
3100
|
119.64
|
468899367769444
|
|
10:13:25
|
XLON
|
3000
|
119.64
|
468899367769445
|
|
10:13:25
|
XLON
|
2414
|
119.64
|
468899367769446
|
|
10:13:25
|
XLON
|
3442
|
119.64
|
468899367769447
|
|
10:14:09
|
XLON
|
13921
|
119.56
|
468899367769518
|
|
10:15:16
|
XLON
|
7472
|
119.5
|
468899367769778
|
|
10:15:16
|
XLON
|
8288
|
119.5
|
468899367769779
|
|
10:18:10
|
XLON
|
13019
|
119.62
|
468899367770062
|
|
10:18:10
|
XLON
|
1663
|
119.62
|
468899367770063
|
|
10:18:42
|
XLON
|
1040
|
119.62
|
468899367770109
|
|
10:18:42
|
XLON
|
1034
|
119.62
|
468899367770110
|
|
10:18:42
|
XLON
|
6107
|
119.62
|
468899367770111
|
|
10:19:22
|
XLON
|
10698
|
119.62
|
468899367770161
|
|
10:19:22
|
XLON
|
5062
|
119.62
|
468899367770162
|
|
10:19:22
|
XLON
|
3000
|
119.62
|
468899367770164
|
|
10:19:37
|
XLON
|
7441
|
119.6
|
468899367770184
|
|
10:20:56
|
XLON
|
9800
|
119.6
|
468899367770328
|
|
10:22:18
|
XLON
|
3000
|
119.68
|
468899367770441
|
|
10:23:21
|
XLON
|
15760
|
119.68
|
468899367770511
|
|
10:23:21
|
XLON
|
3100
|
119.68
|
468899367770513
|
|
10:23:21
|
XLON
|
86
|
119.68
|
468899367770514
|
|
10:26:08
|
XLON
|
2479
|
119.72
|
468899367770750
|
|
10:26:08
|
XLON
|
9977
|
119.72
|
468899367770751
|
|
10:26:08
|
XLON
|
2581
|
119.72
|
468899367770754
|
|
10:26:08
|
XLON
|
3475
|
119.72
|
468899367770755
|
|
10:26:08
|
XLON
|
1200
|
119.72
|
468899367770756
|
|
10:26:08
|
XLON
|
1200
|
119.72
|
468899367770757
|
|
10:26:08
|
XLON
|
1953
|
119.72
|
468899367770758
|
|
10:27:22
|
XLON
|
3953
|
119.72
|
468899367770874
|
|
10:27:22
|
XLON
|
4048
|
119.72
|
468899367770875
|
|
10:28:51
|
XLON
|
2154
|
119.7
|
468899367771056
|
|
10:28:51
|
XLON
|
11063
|
119.7
|
468899367771057
|
|
10:31:06
|
XLON
|
3000
|
119.72
|
468899367771338
|
|
10:31:06
|
XLON
|
2021
|
119.72
|
468899367771339
|
|
10:31:11
|
XLON
|
322
|
119.72
|
468899367771351
|
|
10:31:11
|
XLON
|
700
|
119.72
|
468899367771352
|
|
10:31:11
|
XLON
|
2657
|
119.72
|
468899367771353
|
|
10:31:37
|
XLON
|
1916
|
119.72
|
468899367771376
|
|
10:31:37
|
XLON
|
7007
|
119.72
|
468899367771377
|
|
10:32:02
|
XLON
|
15718
|
119.7
|
468899367771419
|
|
10:34:42
|
XLON
|
3000
|
119.72
|
468899367771759
|
|
10:34:42
|
XLON
|
2747
|
119.72
|
468899367771760
|
|
10:35:22
|
XLON
|
8013
|
119.7
|
468899367771833
|
|
10:35:22
|
XLON
|
3000
|
119.7
|
468899367771834
|
|
10:35:22
|
XLON
|
1798
|
119.7
|
468899367771835
|
|
10:35:22
|
XLON
|
2990
|
119.72
|
468899367771836
|
|
10:35:59
|
XLON
|
12729
|
119.68
|
468899367771985
|
|
10:35:59
|
XLON
|
3031
|
119.68
|
468899367771984
|
|
10:37:07
|
XLON
|
9007
|
119.62
|
468899367772091
|
|
10:39:07
|
XLON
|
15760
|
119.6
|
468899367772400
|
|
10:42:03
|
XLON
|
2857
|
119.6
|
468899367772687
|
|
10:42:03
|
XLON
|
9500
|
119.6
|
468899367772688
|
|
10:42:03
|
XLON
|
149
|
119.6
|
468899367772689
|
|
10:42:03
|
XLON
|
2434
|
119.6
|
468899367772692
|
|
10:42:20
|
XLON
|
12146
|
119.6
|
468899367772752
|
|
10:42:52
|
XLON
|
5463
|
119.52
|
468899367772850
|
|
10:44:05
|
XLON
|
81
|
119.48
|
468899367772989
|
|
10:44:05
|
XLON
|
13577
|
119.48
|
468899367772990
|
|
10:46:37
|
XLON
|
6364
|
119.52
|
468899367773309
|
|
10:46:37
|
XLON
|
3000
|
119.52
|
468899367773310
|
|
10:46:47
|
XLON
|
9500
|
119.52
|
468899367773320
|
|
10:46:47
|
XLON
|
6260
|
119.52
|
468899367773321
|
|
10:47:25
|
XLON
|
15760
|
119.5
|
468899367773406
|
|
10:48:39
|
XLON
|
9612
|
119.4
|
468899367773584
|
|
10:50:26
|
XLON
|
10910
|
119.42
|
468899367773972
|
|
10:50:26
|
XLON
|
4429
|
119.42
|
468899367773973
|
|
10:52:32
|
XLON
|
2954
|
119.44
|
468899367774139
|
|
10:52:32
|
XLON
|
3000
|
119.44
|
468899367774140
|
|
10:52:47
|
XLON
|
6608
|
119.42
|
468899367774174
|
|
10:53:25
|
XLON
|
6473
|
119.44
|
468899367774270
|
|
10:54:15
|
XLON
|
2525
|
119.44
|
468899367774326
|
|
10:54:15
|
XLON
|
3000
|
119.44
|
468899367774327
|
|
10:54:19
|
XLON
|
3729
|
119.42
|
468899367774331
|
|
10:55:52
|
XLON
|
4642
|
119.38
|
468899367774500
|
|
10:55:52
|
XLON
|
11118
|
119.38
|
468899367774501
|
|
10:56:47
|
XLON
|
519
|
119.4
|
468899367774645
|
|
10:56:47
|
XLON
|
91
|
119.4
|
468899367774646
|
|
10:58:52
|
XLON
|
4761
|
119.44
|
468899367774892
|
|
10:58:52
|
XLON
|
539
|
119.44
|
468899367774893
|
|
10:58:52
|
XLON
|
14934
|
119.42
|
468899367774895
|
|
10:59:11
|
XLON
|
3699
|
119.42
|
468899367774933
|
|
10:59:11
|
XLON
|
9500
|
119.42
|
468899367774934
|
|
10:59:11
|
XLON
|
2262
|
119.42
|
468899367774935
|
|
11:01:03
|
XLON
|
2052
|
119.5
|
468899367775278
|
|
11:01:05
|
XLON
|
2244
|
119.5
|
468899367775288
|
|
11:01:05
|
XLON
|
6501
|
119.5
|
468899367775289
|
|
11:02:19
|
XLON
|
5331
|
119.48
|
468899367775532
|
|
11:02:22
|
XLON
|
15760
|
119.46
|
468899367775538
|
|
11:04:18
|
XLON
|
1398
|
119.46
|
468899367775725
|
|
11:04:18
|
XLON
|
7011
|
119.46
|
468899367775726
|
|
11:04:18
|
XLON
|
1347
|
119.46
|
468899367775727
|
|
11:04:56
|
XLON
|
15760
|
119.44
|
468899367775793
|
|
11:05:55
|
XLON
|
4267
|
119.44
|
468899367775912
|
|
11:08:58
|
XLON
|
4582
|
119.42
|
468899367776238
|
|
11:08:58
|
XLON
|
7373
|
119.42
|
468899367776239
|
|
11:09:02
|
XLON
|
2093
|
119.44
|
468899367776255
|
|
11:09:15
|
XLON
|
5503
|
119.44
|
468899367776295
|
|
11:09:15
|
XLON
|
3400
|
119.44
|
468899367776298
|
|
11:09:15
|
XLON
|
3406
|
119.44
|
468899367776299
|
|
11:09:15
|
XLON
|
3000
|
119.44
|
468899367776300
|
|
11:09:15
|
XLON
|
5954
|
119.44
|
468899367776301
|
|
11:11:46
|
XLON
|
4200
|
119.46
|
468899367776474
|
|
11:13:02
|
XLON
|
2764
|
119.54
|
468899367776571
|
|
11:13:02
|
XLON
|
7522
|
119.54
|
468899367776572
|
|
11:13:14
|
XLON
|
2529
|
119.54
|
468899367776589
|
|
11:13:14
|
XLON
|
2094
|
119.54
|
468899367776590
|
|
11:15:23
|
XLON
|
4691
|
119.56
|
468899367776768
|
|
11:15:43
|
XLON
|
2500
|
119.56
|
468899367776797
|
|
11:15:43
|
XLON
|
2126
|
119.56
|
468899367776798
|
|
11:16:00
|
XLON
|
7449
|
119.54
|
468899367776808
|
|
11:16:00
|
XLON
|
3000
|
119.54
|
468899367776809
|
|
11:16:21
|
XLON
|
685
|
119.54
|
468899367776878
|
|
11:17:12
|
XLON
|
1851
|
119.56
|
468899367776954
|
|
11:17:12
|
XLON
|
2129
|
119.56
|
468899367776955
|
|
11:17:50
|
XLON
|
3568
|
119.56
|
468899367776987
|
|
11:17:50
|
XLON
|
8170
|
119.56
|
468899367776988
|
|
11:18:24
|
XLON
|
3099
|
119.54
|
468899367777021
|
|
11:18:52
|
XLON
|
2555
|
119.54
|
468899367777051
|
|
11:18:52
|
XLON
|
2735
|
119.54
|
468899367777052
|
|
11:19:07
|
XLON
|
1943
|
119.54
|
468899367777056
|
|
11:19:07
|
XLON
|
7363
|
119.54
|
468899367777057
|
|
11:20:50
|
XLON
|
3000
|
119.54
|
468899367777156
|
|
11:20:50
|
XLON
|
1100
|
119.54
|
468899367777157
|
|
11:21:08
|
XLON
|
2396
|
119.54
|
468899367777167
|
|
11:21:08
|
XLON
|
5684
|
119.54
|
468899367777168
|
|
11:21:22
|
XLON
|
3000
|
119.52
|
468899367777180
|
|
11:22:01
|
XLON
|
14642
|
119.5
|
468899367777322
|
|
11:25:01
|
XLON
|
3000
|
119.54
|
468899367777493
|
|
11:25:01
|
XLON
|
1745
|
119.54
|
468899367777494
|
|
11:25:31
|
XLON
|
10630
|
119.54
|
468899367777518
|
|
11:25:46
|
XLON
|
15379
|
119.54
|
468899367777534
|
|
11:26:56
|
XLON
|
2
|
119.52
|
468899367777586
|
|
11:26:56
|
XLON
|
3000
|
119.52
|
468899367777587
|
|
11:28:24
|
XLON
|
6625
|
119.52
|
468899367777659
|
|
11:28:24
|
XLON
|
2176
|
119.52
|
468899367777660
|
|
11:28:54
|
XLON
|
288
|
119.52
|
468899367777674
|
|
11:28:54
|
XLON
|
880
|
119.52
|
468899367777675
|
|
11:28:54
|
XLON
|
2750
|
119.52
|
468899367777676
|
|
11:30:05
|
XLON
|
2091
|
119.56
|
468899367777755
|
|
11:30:05
|
XLON
|
13669
|
119.56
|
468899367777756
|
|
11:30:17
|
XLON
|
3000
|
119.56
|
468899367777774
|
|
11:31:07
|
XLON
|
9500
|
119.5
|
468899367777876
|
|
11:31:07
|
XLON
|
3761
|
119.5
|
468899367777877
|
|
11:35:26
|
XLON
|
15760
|
119.5
|
468899367778161
|
|
11:35:26
|
XLON
|
3000
|
119.5
|
468899367778162
|
|
11:35:26
|
XLON
|
10216
|
119.5
|
468899367778163
|
|
11:37:50
|
XLON
|
8259
|
119.52
|
468899367778303
|
|
11:38:56
|
XLON
|
3000
|
119.52
|
468899367778371
|
|
11:38:56
|
XLON
|
3317
|
119.52
|
468899367778372
|
|
11:38:56
|
XLON
|
3336
|
119.52
|
468899367778373
|
|
11:40:18
|
XLON
|
15760
|
119.52
|
468899367778458
|
|
11:42:11
|
XLON
|
5230
|
119.54
|
468899367778602
|
|
11:42:11
|
XLON
|
10530
|
119.54
|
468899367778603
|
|
11:44:22
|
XLON
|
2897
|
119.56
|
468899367778787
|
|
11:44:22
|
XLON
|
6470
|
119.56
|
468899367778788
|
|
11:44:36
|
XLON
|
3687
|
119.58
|
468899367778825
|
|
11:45:52
|
XLON
|
15760
|
119.6
|
468899367778958
|
|
11:46:36
|
XLON
|
3000
|
119.6
|
468899367779010
|
|
11:46:36
|
XLON
|
2351
|
119.6
|
468899367779011
|
|
11:48:33
|
XLON
|
2151
|
119.6
|
468899367779098
|
|
11:48:33
|
XLON
|
2305
|
119.6
|
468899367779099
|
|
11:48:52
|
XLON
|
695
|
119.6
|
468899367779104
|
|
11:48:52
|
XLON
|
6345
|
119.6
|
468899367779105
|
|
11:49:03
|
XLON
|
2029
|
119.6
|
468899367779109
|
|
11:49:03
|
XLON
|
1742
|
119.6
|
468899367779110
|
|
11:50:12
|
XLON
|
8473
|
119.64
|
468899367779206
|
|
11:50:12
|
XLON
|
7287
|
119.64
|
468899367779207
|
|
11:51:53
|
XLON
|
6225
|
119.6
|
468899367779363
|
|
11:51:53
|
XLON
|
9535
|
119.6
|
468899367779364
|
|
11:54:01
|
XLON
|
15760
|
119.64
|
468899367779527
|
|
11:55:25
|
XLON
|
13833
|
119.62
|
468899367779638
|
|
11:59:07
|
XLON
|
5993
|
119.6
|
468899367779915
|
|
11:59:07
|
XLON
|
9767
|
119.6
|
468899367779916
|
|
11:59:07
|
XLON
|
11029
|
119.6
|
468899367779920
|
|
11:59:07
|
XLON
|
1200
|
119.6
|
468899367779921
|
|
11:59:59
|
XLON
|
15760
|
119.62
|
468899367780021
|
|
12:00:35
|
XLON
|
4376
|
119.62
|
468899367780090
|
|
12:00:35
|
XLON
|
868
|
119.62
|
468899367780091
|
|
12:01:28
|
XLON
|
14133
|
119.58
|
468899367780125
|
|
12:04:47
|
XLON
|
14809
|
119.6
|
468899367780341
|
|
12:06:17
|
XLON
|
3000
|
119.58
|
468899367780463
|
|
12:06:17
|
XLON
|
12760
|
119.58
|
468899367780464
|
|
12:06:30
|
XLON
|
13
|
119.58
|
468899367780471
|
|
12:06:30
|
XLON
|
1159
|
119.58
|
468899367780472
|
|
12:06:30
|
XLON
|
1993
|
119.58
|
468899367780473
|
|
12:07:50
|
XLON
|
12992
|
119.64
|
468899367780550
|
|
12:10:03
|
XLON
|
5506
|
119.56
|
468899367780697
|
|
12:10:03
|
XLON
|
10254
|
119.56
|
468899367780698
|
|
12:12:09
|
XLON
|
722
|
119.56
|
468899367780793
|
|
12:12:18
|
XLON
|
8603
|
119.56
|
468899367780801
|
|
12:12:18
|
XLON
|
6435
|
119.56
|
468899367780802
|
|
12:13:29
|
XLON
|
15702
|
119.54
|
468899367780874
|
|
12:16:02
|
XLON
|
15760
|
119.5
|
468899367781108
|
|
12:18:14
|
XLON
|
1475
|
119.46
|
468899367781321
|
|
12:18:14
|
XLON
|
14285
|
119.46
|
468899367781322
|
|
12:19:10
|
XLON
|
15760
|
119.44
|
468899367781400
|
|
12:22:13
|
XLON
|
2629
|
119.42
|
468899367781706
|
|
12:22:13
|
XLON
|
2319
|
119.42
|
468899367781707
|
|
12:22:26
|
XLON
|
10812
|
119.42
|
468899367781733
|
|
12:23:23
|
XLON
|
4115
|
119.4
|
468899367781774
|
|
12:23:23
|
XLON
|
829
|
119.4
|
468899367781775
|
|
12:24:25
|
XLON
|
3728
|
119.38
|
468899367781849
|
|
12:24:28
|
XLON
|
6466
|
119.38
|
468899367781860
|
|
12:24:31
|
XLON
|
5566
|
119.38
|
468899367781875
|
|
12:25:29
|
XLON
|
1984
|
119.38
|
468899367781955
|
|
12:25:33
|
XLON
|
6242
|
119.38
|
468899367781957
|
|
12:25:36
|
XLON
|
4261
|
119.38
|
468899367781958
|
|
12:28:58
|
XLON
|
15760
|
119.4
|
468899367782253
|
|
12:30:40
|
XLON
|
7287
|
119.4
|
468899367782579
|
|
12:30:40
|
XLON
|
8473
|
119.4
|
468899367782580
|
|
12:32:09
|
XLON
|
15760
|
119.32
|
468899367782754
|
|
12:34:18
|
XLON
|
7037
|
119.26
|
468899367782886
|
|
12:34:18
|
XLON
|
8723
|
119.26
|
468899367782887
|
|
12:34:37
|
XLON
|
129
|
119.26
|
468899367782911
|
|
12:35:37
|
XLON
|
3189
|
119.26
|
468899367782982
|
|
12:36:51
|
XLON
|
12994
|
119.28
|
468899367783152
|
|
12:38:42
|
XLON
|
1
|
119.28
|
468899367783354
|
|
12:39:07
|
XLON
|
3935
|
119.28
|
468899367783405
|
|
12:39:08
|
XLON
|
4667
|
119.28
|
468899367783406
|
|
12:39:08
|
XLON
|
1541
|
119.28
|
468899367783407
|
|
12:39:08
|
XLON
|
4053
|
119.28
|
468899367783408
|
|
12:39:08
|
XLON
|
1563
|
119.28
|
468899367783409
|
|
12:43:01
|
XLON
|
4175
|
119.38
|
468899367783727
|
|
12:43:01
|
XLON
|
767
|
119.38
|
468899367783728
|
|
12:43:01
|
XLON
|
7554
|
119.38
|
468899367783729
|
|
12:43:09
|
XLON
|
1040
|
119.36
|
468899367783771
|
|
12:43:09
|
XLON
|
14720
|
119.36
|
468899367783772
|
|
12:44:07
|
XLON
|
1011
|
119.36
|
468899367783897
|
|
12:44:07
|
XLON
|
3381
|
119.36
|
468899367783898
|
|
12:46:48
|
XLON
|
37
|
119.34
|
468899367784140
|
|
12:46:48
|
XLON
|
2524
|
119.34
|
468899367784141
|
|
12:47:28
|
XLON
|
2064
|
119.34
|
468899367784206
|
|
12:47:28
|
XLON
|
3000
|
119.34
|
468899367784207
|
|
12:47:28
|
XLON
|
6457
|
119.32
|
468899367784209
|
|
12:47:54
|
XLON
|
2336
|
119.32
|
468899367784235
|
|
12:49:16
|
XLON
|
10645
|
119.32
|
468899367784422
|
|
12:50:03
|
XLON
|
4059
|
119.3
|
468899367784487
|
|
12:50:17
|
XLON
|
2629
|
119.3
|
468899367784514
|
|
12:50:52
|
XLON
|
2787
|
119.3
|
468899367784557
|
|
12:51:01
|
XLON
|
2800
|
119.3
|
468899367784565
|
|
12:51:01
|
XLON
|
1808
|
119.3
|
468899367784566
|
|
12:51:01
|
XLON
|
1603
|
119.3
|
468899367784567
|
|
12:53:05
|
XLON
|
900
|
119.3
|
468899367784713
|
|
12:53:05
|
XLON
|
3000
|
119.3
|
468899367784714
|
|
12:53:05
|
XLON
|
1345
|
119.3
|
468899367784715
|
|
12:53:14
|
XLON
|
2000
|
119.32
|
468899367784754
|
|
12:53:14
|
XLON
|
1458
|
119.32
|
468899367784755
|
|
12:53:24
|
XLON
|
6062
|
119.32
|
468899367784756
|
|
12:54:20
|
XLON
|
5690
|
119.3
|
468899367784852
|
|
12:54:20
|
XLON
|
3606
|
119.3
|
468899367784853
|
|
12:54:20
|
XLON
|
6464
|
119.3
|
468899367784854
|
|
12:54:20
|
XLON
|
3000
|
119.3
|
468899367784859
|
|
12:54:20
|
XLON
|
3100
|
119.3
|
468899367784860
|
|
12:54:20
|
XLON
|
162
|
119.3
|
468899367784861
|
|
12:57:04
|
XLON
|
2466
|
119.24
|
468899367785080
|
|
12:57:04
|
XLON
|
1426
|
119.24
|
468899367785081
|
|
12:57:04
|
XLON
|
1750
|
119.24
|
468899367785082
|
|
12:57:04
|
XLON
|
1526
|
119.24
|
468899367785083
|
|
12:57:04
|
XLON
|
2235
|
119.24
|
468899367785084
|
|
12:57:04
|
XLON
|
1786
|
119.24
|
468899367785085
|
|
12:57:04
|
XLON
|
1200
|
119.24
|
468899367785086
|
|
12:58:19
|
XLON
|
15760
|
119.26
|
468899367785195
|
|
13:00:53
|
XLON
|
15760
|
119.24
|
468899367785428
|
|
13:02:02
|
XLON
|
4233
|
119.22
|
468899367785494
|
|
13:02:12
|
XLON
|
1
|
119.22
|
468899367785523
|
|
13:03:48
|
XLON
|
9401
|
119.26
|
468899367785681
|
|
13:05:21
|
XLON
|
15760
|
119.24
|
468899367785813
|
|
13:07:02
|
XLON
|
1685
|
119.26
|
468899367785969
|
|
13:07:02
|
XLON
|
554
|
119.26
|
468899367785970
|
|
13:07:11
|
XLON
|
1574
|
119.26
|
468899367785981
|
|
13:07:41
|
XLON
|
3
|
119.26
|
468899367786030
|
|
13:08:22
|
XLON
|
7448
|
119.3
|
468899367786077
|
|
13:08:22
|
XLON
|
8312
|
119.3
|
468899367786078
|
|
13:09:07
|
XLON
|
15760
|
119.34
|
468899367786149
|
|
13:13:42
|
XLON
|
15760
|
119.52
|
468899367786599
|
|
13:14:16
|
XLON
|
3100
|
119.52
|
468899367786657
|
|
13:14:16
|
XLON
|
3000
|
119.52
|
468899367786658
|
|
13:14:16
|
XLON
|
2500
|
119.52
|
468899367786659
|
|
13:14:16
|
XLON
|
3100
|
119.52
|
468899367786660
|
|
13:14:16
|
XLON
|
1094
|
119.5
|
468899367786665
|
|
13:14:16
|
XLON
|
3000
|
119.5
|
468899367786666
|
|
13:14:16
|
XLON
|
306
|
119.52
|
468899367786667
|
|
13:14:16
|
XLON
|
2112
|
119.52
|
468899367786668
|
|
13:14:16
|
XLON
|
3479
|
119.52
|
468899367786669
|
|
13:14:16
|
XLON
|
1200
|
119.52
|
468899367786670
|
|
13:14:16
|
XLON
|
1200
|
119.52
|
468899367786671
|
|
13:14:16
|
XLON
|
968
|
119.52
|
468899367786672
|
|
13:15:29
|
XLON
|
4697
|
119.5
|
468899367786770
|
|
13:16:52
|
XLON
|
2143
|
119.42
|
468899367786922
|
|
13:17:33
|
XLON
|
13617
|
119.42
|
468899367786973
|
|
13:21:10
|
XLON
|
9500
|
119.46
|
468899367787278
|
|
13:21:10
|
XLON
|
5068
|
119.46
|
468899367787279
|
|
13:21:14
|
XLON
|
1192
|
119.46
|
468899367787282
|
|
13:22:04
|
XLON
|
15760
|
119.46
|
468899367787322
|
|
13:23:40
|
XLON
|
15760
|
119.44
|
468899367787482
|
|
13:25:17
|
XLON
|
15760
|
119.44
|
468899367787658
|
|
13:27:41
|
XLON
|
3229
|
119.44
|
468899367787823
|
|
13:29:37
|
XLON
|
4323
|
119.48
|
468899367787992
|
|
13:29:37
|
XLON
|
11437
|
119.48
|
468899367787993
|
|
13:29:57
|
XLON
|
7769
|
119.6
|
468899367788016
|
|
13:29:57
|
XLON
|
5570
|
119.6
|
468899367788017
|
|
13:31:07
|
XLON
|
14051
|
119.58
|
468899367788147
|
|
13:32:58
|
XLON
|
812
|
119.58
|
468899367788285
|
|
13:32:58
|
XLON
|
14387
|
119.58
|
468899367788286
|
|
13:34:35
|
XLON
|
3000
|
119.62
|
468899367788404
|
|
13:34:35
|
XLON
|
1980
|
119.62
|
468899367788405
|
|
13:34:35
|
XLON
|
3068
|
119.62
|
468899367788406
|
|
13:34:44
|
XLON
|
2608
|
119.62
|
468899367788437
|
|
13:35:07
|
XLON
|
3934
|
119.6
|
468899367788484
|
|
13:36:36
|
XLON
|
15738
|
119.58
|
468899367788683
|
|
13:36:36
|
XLON
|
4564
|
119.58
|
468899367788684
|
|
13:37:06
|
XLON
|
1185
|
119.58
|
468899367788740
|
|
13:37:06
|
XLON
|
2229
|
119.58
|
468899367788741
|
|
13:37:06
|
XLON
|
5882
|
119.58
|
468899367788742
|
|
13:37:15
|
XLON
|
3000
|
119.58
|
468899367788753
|
|
13:37:15
|
XLON
|
1743
|
119.58
|
468899367788754
|
|
13:37:48
|
XLON
|
13743
|
119.56
|
468899367788800
|
|
13:38:58
|
XLON
|
14164
|
119.52
|
468899367788907
|
|
13:40:02
|
XLON
|
3000
|
119.54
|
468899367788973
|
|
13:41:22
|
XLON
|
14537
|
119.52
|
468899367789096
|
|
13:42:07
|
XLON
|
3538
|
119.54
|
468899367789171
|
|
13:42:33
|
XLON
|
8070
|
119.54
|
468899367789243
|
|
13:42:33
|
XLON
|
4152
|
119.54
|
468899367789244
|
|
13:44:28
|
XLON
|
14532
|
119.5
|
468899367789451
|
|
13:48:06
|
XLON
|
3000
|
119.58
|
468899367789910
|
|
13:48:06
|
XLON
|
93
|
119.58
|
468899367789911
|
|
13:48:06
|
XLON
|
167
|
119.58
|
468899367789912
|
|
13:48:06
|
XLON
|
2071
|
119.58
|
468899367789913
|
|
13:48:11
|
XLON
|
117
|
119.58
|
468899367789924
|
|
13:48:11
|
XLON
|
2029
|
119.58
|
468899367789925
|
|
13:48:31
|
XLON
|
161
|
119.58
|
468899367789951
|
|
13:48:31
|
XLON
|
99
|
119.58
|
468899367789952
|
|
13:48:31
|
XLON
|
3000
|
119.58
|
468899367789953
|
|
13:48:31
|
XLON
|
714
|
119.58
|
468899367789954
|
|
13:48:36
|
XLON
|
3684
|
119.58
|
468899367789957
|
|
13:48:36
|
XLON
|
1136
|
119.58
|
468899367789958
|
|
13:48:41
|
XLON
|
3000
|
119.58
|
468899367789963
|
|
13:48:41
|
XLON
|
1511
|
119.58
|
468899367789964
|
|
13:48:46
|
XLON
|
518
|
119.58
|
468899367789982
|
|
13:48:46
|
XLON
|
3000
|
119.58
|
468899367789983
|
|
13:48:46
|
XLON
|
2122
|
119.58
|
468899367789984
|
|
13:48:46
|
XLON
|
2229
|
119.58
|
468899367789985
|
|
13:48:51
|
XLON
|
798
|
119.58
|
468899367789992
|
|
13:48:51
|
XLON
|
93
|
119.58
|
468899367789993
|
|
13:48:51
|
XLON
|
2029
|
119.58
|
468899367789994
|
|
13:48:51
|
XLON
|
1818
|
119.58
|
468899367789995
|
|
13:48:56
|
XLON
|
304
|
119.58
|
468899367789997
|
|
13:48:56
|
XLON
|
93
|
119.58
|
468899367789998
|
|
13:48:56
|
XLON
|
7140
|
119.58
|
468899367789999
|
|
13:48:56
|
XLON
|
2374
|
119.58
|
468899367790000
|
|
13:49:01
|
XLON
|
2029
|
119.58
|
468899367790013
|
|
13:49:01
|
XLON
|
1962
|
119.58
|
468899367790014
|
|
13:50:03
|
XLON
|
3000
|
119.6
|
468899367790177
|
|
13:50:03
|
XLON
|
2122
|
119.6
|
468899367790178
|
|
13:50:18
|
XLON
|
10402
|
119.6
|
468899367790238
|
|
13:50:18
|
XLON
|
3100
|
119.6
|
468899367790239
|
|
13:50:18
|
XLON
|
2078
|
119.6
|
468899367790240
|
|
13:50:52
|
XLON
|
12165
|
119.58
|
468899367790292
|
|
13:53:52
|
XLON
|
15760
|
119.6
|
468899367790704
|
|
13:54:14
|
XLON
|
117
|
119.6
|
468899367790746
|
|
13:54:14
|
XLON
|
1210
|
119.6
|
468899367790747
|
|
13:54:14
|
XLON
|
10748
|
119.6
|
468899367790748
|
|
13:54:29
|
XLON
|
2901
|
119.54
|
468899367790824
|
|
13:54:29
|
XLON
|
1585
|
119.54
|
468899367790825
|
|
13:56:04
|
XLON
|
6494
|
119.52
|
468899367791020
|
|
13:56:04
|
XLON
|
2528
|
119.52
|
468899367791021
|
|
13:56:04
|
XLON
|
333
|
119.52
|
468899367791022
|
|
13:56:32
|
XLON
|
3780
|
119.56
|
468899367791067
|
|
13:57:44
|
XLON
|
2655
|
119.56
|
468899367791175
|
|
13:57:44
|
XLON
|
6633
|
119.56
|
468899367791176
|
|
13:57:44
|
XLON
|
330
|
119.56
|
468899367791177
|
|
13:57:52
|
XLON
|
3000
|
119.56
|
468899367791190
|
|
13:58:07
|
XLON
|
3000
|
119.56
|
468899367791204
|
|
13:58:07
|
XLON
|
2734
|
119.56
|
468899367791205
|
|
13:59:25
|
XLON
|
3000
|
119.58
|
468899367791384
|
|
13:59:25
|
XLON
|
2400
|
119.58
|
468899367791385
|
|
13:59:43
|
XLON
|
1262
|
119.58
|
468899367791420
|
|
13:59:43
|
XLON
|
2244
|
119.58
|
468899367791421
|
|
13:59:59
|
XLON
|
3000
|
119.58
|
468899367791435
|
|
13:59:59
|
XLON
|
2356
|
119.58
|
468899367791436
|
|
14:00:19
|
XLON
|
8833
|
119.58
|
468899367791479
|
|
14:00:19
|
XLON
|
6076
|
119.58
|
468899367791480
|
|
14:00:20
|
XLON
|
3100
|
119.56
|
468899367791487
|
|
14:00:20
|
XLON
|
1105
|
119.58
|
468899367791488
|
|
14:02:12
|
XLON
|
1776
|
119.54
|
468899367791671
|
|
14:02:12
|
XLON
|
1451
|
119.54
|
468899367791672
|
|
14:02:12
|
XLON
|
6406
|
119.54
|
468899367791673
|
|
14:03:01
|
XLON
|
9862
|
119.54
|
468899367791777
|
|
14:03:01
|
XLON
|
5898
|
119.54
|
468899367791778
|
|
14:03:02
|
XLON
|
3200
|
119.54
|
468899367791779
|
|
14:03:02
|
XLON
|
1089
|
119.54
|
468899367791780
|
|
14:04:01
|
XLON
|
13939
|
119.56
|
468899367791883
|
|
14:06:01
|
XLON
|
8311
|
119.5
|
468899367792137
|
|
14:06:01
|
XLON
|
7449
|
119.5
|
468899367792138
|
|
14:07:48
|
XLON
|
3500
|
119.48
|
468899367792277
|
|
14:07:48
|
XLON
|
3000
|
119.48
|
468899367792278
|
|
14:07:48
|
XLON
|
8244
|
119.48
|
468899367792279
|
|
14:09:10
|
XLON
|
3687
|
119.54
|
468899367792410
|
|
14:09:12
|
XLON
|
4223
|
119.52
|
468899367792427
|
|
14:09:52
|
XLON
|
7802
|
119.52
|
468899367792496
|
|
14:10:04
|
XLON
|
15760
|
119.52
|
468899367792511
|
|
14:11:33
|
XLON
|
2778
|
119.52
|
468899367792627
|
|
14:11:37
|
XLON
|
2764
|
119.52
|
468899367792661
|
|
14:13:22
|
XLON
|
849
|
119.54
|
468899367792887
|
|
14:13:22
|
XLON
|
7219
|
119.54
|
468899367792888
|
|
14:13:22
|
XLON
|
2269
|
119.54
|
468899367792889
|
|
14:14:34
|
XLON
|
15760
|
119.54
|
468899367792984
|
|
14:14:43
|
XLON
|
15760
|
119.56
|
468899367793034
|
|
14:16:02
|
XLON
|
15584
|
119.56
|
468899367793188
|
|
14:17:18
|
XLON
|
12370
|
119.66
|
468899367793350
|
|
14:17:18
|
XLON
|
1372
|
119.66
|
468899367793351
|
|
14:17:26
|
XLON
|
2018
|
119.66
|
468899367793373
|
|
14:19:22
|
XLON
|
15760
|
119.7
|
468899367793623
|
|
14:20:01
|
XLON
|
15760
|
119.62
|
468899367793709
|
|
14:22:07
|
XLON
|
15760
|
119.58
|
468899367793968
|
|
14:23:26
|
XLON
|
15138
|
119.58
|
468899367794123
|
|
14:24:24
|
XLON
|
2049
|
119.56
|
468899367794237
|
|
14:24:24
|
XLON
|
1448
|
119.56
|
468899367794238
|
|
14:25:05
|
XLON
|
11509
|
119.56
|
468899367794279
|
|
14:25:05
|
XLON
|
1743
|
119.56
|
468899367794280
|
|
14:26:28
|
XLON
|
1140
|
119.56
|
468899367794421
|
|
14:26:28
|
XLON
|
2049
|
119.56
|
468899367794422
|
|
14:26:28
|
XLON
|
2580
|
119.56
|
468899367794423
|
|
14:26:28
|
XLON
|
7237
|
119.56
|
468899367794424
|
|
14:26:28
|
XLON
|
1996
|
119.56
|
468899367794425
|
|
14:26:33
|
XLON
|
2624
|
119.56
|
468899367794440
|
|
14:26:33
|
XLON
|
650
|
119.56
|
468899367794441
|
|
14:27:37
|
XLON
|
15760
|
119.54
|
468899367794553
|
|
14:27:37
|
XLON
|
3500
|
119.54
|
468899367794554
|
|
14:27:37
|
XLON
|
3000
|
119.54
|
468899367794555
|
|
14:27:37
|
XLON
|
3500
|
119.54
|
468899367794556
|
|
14:27:37
|
XLON
|
1200
|
119.54
|
468899367794557
|
|
14:27:37
|
XLON
|
1753
|
119.54
|
468899367794558
|
|
14:28:12
|
XLON
|
10574
|
119.6
|
468899367794619
|
|
14:29:10
|
XLON
|
1135
|
119.6
|
468899367794709
|
|
14:29:10
|
XLON
|
5286
|
119.6
|
468899367794710
|
|
14:29:50
|
XLON
|
1894
|
119.58
|
468899367794819
|
|
14:29:50
|
XLON
|
13336
|
119.58
|
468899367794820
|
|
14:30:16
|
XLON
|
11518
|
119.56
|
468899367794920
|
|
14:30:16
|
XLON
|
4242
|
119.56
|
468899367794921
|
|
14:31:31
|
XLON
|
3100
|
119.56
|
468899367795095
|
|
14:31:31
|
XLON
|
2800
|
119.56
|
468899367795096
|
|
14:31:31
|
XLON
|
3000
|
119.56
|
468899367795097
|
|
14:31:31
|
XLON
|
5575
|
119.56
|
468899367795098
|
|
14:31:57
|
XLON
|
15760
|
119.5
|
468899367795152
|
|
14:32:06
|
XLON
|
3000
|
119.5
|
468899367795160
|
|
14:32:06
|
XLON
|
177
|
119.5
|
468899367795161
|
|
14:32:39
|
XLON
|
5466
|
119.46
|
468899367795246
|
|
14:32:39
|
XLON
|
10254
|
119.46
|
468899367795247
|
|
14:33:27
|
XLON
|
3000
|
119.44
|
468899367795368
|
|
14:33:27
|
XLON
|
7555
|
119.44
|
468899367795369
|
|
14:33:27
|
XLON
|
2475
|
119.44
|
468899367795370
|
|
14:33:27
|
XLON
|
1200
|
119.44
|
468899367795371
|
|
14:33:27
|
XLON
|
152
|
119.44
|
468899367795372
|
|
14:34:07
|
XLON
|
14270
|
119.44
|
468899367795461
|
|
14:34:07
|
XLON
|
1490
|
119.44
|
468899367795462
|
|
14:34:32
|
XLON
|
15760
|
119.48
|
468899367795494
|
|
14:34:32
|
XLON
|
3000
|
119.48
|
468899367795495
|
|
14:34:32
|
XLON
|
368
|
119.48
|
468899367795496
|
|
14:35:06
|
XLON
|
6770
|
119.46
|
468899367795584
|
|
14:35:06
|
XLON
|
6856
|
119.46
|
468899367795585
|
|
14:36:22
|
XLON
|
1712
|
119.52
|
468899367795731
|
|
14:36:22
|
XLON
|
3000
|
119.52
|
468899367795732
|
|
14:36:22
|
XLON
|
2365
|
119.52
|
468899367795733
|
|
14:37:07
|
XLON
|
5380
|
119.54
|
468899367795887
|
|
14:38:07
|
XLON
|
4108
|
119.56
|
468899367796049
|
|
14:38:07
|
XLON
|
3000
|
119.56
|
468899367796051
|
|
14:38:07
|
XLON
|
12760
|
119.56
|
468899367796052
|
|
14:38:07
|
XLON
|
11652
|
119.56
|
468899367796050
|
|
14:38:13
|
XLON
|
1329
|
119.56
|
468899367796076
|
|
14:38:13
|
XLON
|
2864
|
119.56
|
468899367796077
|
|
14:38:18
|
XLON
|
241
|
119.56
|
468899367796082
|
|
14:38:18
|
XLON
|
1086
|
119.56
|
468899367796083
|
|
14:38:18
|
XLON
|
6394
|
119.56
|
468899367796084
|
|
14:38:23
|
XLON
|
1429
|
119.58
|
468899367796098
|
|
14:38:23
|
XLON
|
2276
|
119.58
|
468899367796099
|
|
14:38:39
|
XLON
|
196
|
119.58
|
468899367796123
|
|
14:38:39
|
XLON
|
3000
|
119.58
|
468899367796124
|
|
14:38:52
|
XLON
|
5840
|
119.58
|
468899367796151
|
|
14:39:07
|
XLON
|
5568
|
119.58
|
468899367796185
|
|
14:39:08
|
XLON
|
10364
|
119.56
|
468899367796187
|
|
14:39:08
|
XLON
|
2328
|
119.56
|
468899367796188
|
|
14:40:05
|
XLON
|
346
|
119.6
|
468899367796315
|
|
14:40:05
|
XLON
|
1191
|
119.6
|
468899367796316
|
|
14:40:05
|
XLON
|
3084
|
119.6
|
468899367796317
|
|
14:40:05
|
XLON
|
2321
|
119.6
|
468899367796318
|
|
14:40:05
|
XLON
|
7353
|
119.6
|
468899367796319
|
|
14:40:05
|
XLON
|
2470
|
119.6
|
468899367796320
|
|
14:40:19
|
XLON
|
15760
|
119.6
|
468899367796332
|
|
14:40:31
|
XLON
|
13896
|
119.6
|
468899367796357
|
|
14:40:47
|
XLON
|
7279
|
119.58
|
468899367796381
|
|
14:42:00
|
XLON
|
3000
|
119.54
|
468899367796578
|
|
14:42:00
|
XLON
|
10179
|
119.54
|
468899367796579
|
|
14:42:39
|
XLON
|
7151
|
119.52
|
468899367796709
|
|
14:42:39
|
XLON
|
3775
|
119.52
|
468899367796710
|
|
14:42:39
|
XLON
|
314
|
119.52
|
468899367796711
|
|
14:43:02
|
XLON
|
4664
|
119.5
|
468899367796768
|
|
14:44:56
|
XLON
|
2155
|
119.54
|
468899367796968
|
|
14:44:56
|
XLON
|
6408
|
119.54
|
468899367796969
|
|
14:44:56
|
XLON
|
3730
|
119.54
|
468899367796970
|
|
14:44:56
|
XLON
|
2537
|
119.54
|
468899367796971
|
|
14:44:56
|
XLON
|
2760
|
119.54
|
468899367796972
|
|
14:45:02
|
XLON
|
2
|
119.54
|
468899367796985
|
|
14:45:16
|
XLON
|
15758
|
119.54
|
468899367797030
|
|
14:45:16
|
XLON
|
3000
|
119.54
|
468899367797031
|
|
14:45:16
|
XLON
|
12760
|
119.54
|
468899367797032
|
|
14:45:27
|
XLON
|
507
|
119.54
|
468899367797058
|
|
14:45:27
|
XLON
|
3000
|
119.54
|
468899367797059
|
|
14:45:33
|
XLON
|
1928
|
119.54
|
468899367797078
|
|
14:45:33
|
XLON
|
2963
|
119.54
|
468899367797079
|
|
14:45:37
|
XLON
|
4956
|
119.56
|
468899367797092
|
|
14:46:27
|
XLON
|
7851
|
119.58
|
468899367797203
|
|
14:46:27
|
XLON
|
7909
|
119.58
|
468899367797204
|
|
14:46:27
|
XLON
|
3100
|
119.58
|
468899367797205
|
|
14:46:27
|
XLON
|
1695
|
119.58
|
468899367797206
|
|
14:46:50
|
XLON
|
3718
|
119.58
|
468899367797255
|
|
14:46:50
|
XLON
|
7142
|
119.58
|
468899367797256
|
|
14:47:22
|
XLON
|
15760
|
119.58
|
468899367797300
|
|
14:47:22
|
XLON
|
3000
|
119.58
|
468899367797302
|
|
14:47:22
|
XLON
|
678
|
119.58
|
468899367797303
|
|
14:48:13
|
XLON
|
2345
|
119.56
|
468899367797427
|
|
14:48:13
|
XLON
|
55
|
119.56
|
468899367797428
|
|
14:48:13
|
XLON
|
7141
|
119.56
|
468899367797429
|
|
14:48:13
|
XLON
|
3461
|
119.56
|
468899367797430
|
|
14:48:55
|
XLON
|
6579
|
119.56
|
468899367797517
|
|
14:48:55
|
XLON
|
3000
|
119.56
|
468899367797518
|
|
14:48:55
|
XLON
|
1018
|
119.56
|
468899367797519
|
|
14:49:01
|
XLON
|
616
|
119.56
|
468899367797530
|
|
14:49:01
|
XLON
|
3068
|
119.56
|
468899367797531
|
|
14:49:21
|
XLON
|
2450
|
119.56
|
468899367797544
|
|
14:49:21
|
XLON
|
1294
|
119.56
|
468899367797545
|
|
14:49:24
|
XLON
|
15760
|
119.54
|
468899367797564
|
|
14:50:19
|
XLON
|
6369
|
119.54
|
468899367797768
|
|
14:50:19
|
XLON
|
3000
|
119.54
|
468899367797769
|
|
14:50:19
|
XLON
|
1809
|
119.54
|
468899367797770
|
|
14:50:24
|
XLON
|
665
|
119.54
|
468899367797779
|
|
14:50:24
|
XLON
|
3000
|
119.54
|
468899367797780
|
|
14:50:53
|
XLON
|
15760
|
119.54
|
468899367797834
|
|
14:51:18
|
XLON
|
15760
|
119.54
|
468899367797939
|
|
14:52:31
|
XLON
|
3103
|
119.48
|
468899367798075
|
|
14:52:31
|
XLON
|
3657
|
119.48
|
468899367798076
|
|
14:53:01
|
XLON
|
6769
|
119.48
|
468899367798153
|
|
14:53:01
|
XLON
|
3000
|
119.48
|
468899367798161
|
|
14:53:01
|
XLON
|
3100
|
119.48
|
468899367798162
|
|
14:53:01
|
XLON
|
6768
|
119.48
|
468899367798163
|
|
14:53:01
|
XLON
|
1200
|
119.48
|
468899367798164
|
|
14:53:01
|
XLON
|
1200
|
119.48
|
468899367798165
|
|
14:53:01
|
XLON
|
492
|
119.48
|
468899367798166
|
|
14:53:15
|
XLON
|
2403
|
119.48
|
468899367798208
|
|
14:53:15
|
XLON
|
750
|
119.48
|
468899367798209
|
|
14:53:58
|
XLON
|
15720
|
119.44
|
468899367798333
|
|
14:54:18
|
XLON
|
10812
|
119.44
|
468899367798383
|
|
14:54:18
|
XLON
|
4920
|
119.44
|
468899367798384
|
|
14:55:04
|
XLON
|
8222
|
119.42
|
468899367798473
|
|
14:55:04
|
XLON
|
7538
|
119.42
|
468899367798474
|
|
14:56:27
|
XLON
|
15760
|
119.42
|
468899367798656
|
|
14:56:57
|
XLON
|
4176
|
119.42
|
468899367798707
|
|
14:56:57
|
XLON
|
2320
|
119.42
|
468899367798708
|
|
14:56:57
|
XLON
|
5211
|
119.42
|
468899367798709
|
|
14:56:57
|
XLON
|
6406
|
119.42
|
468899367798710
|
|
14:56:57
|
XLON
|
268
|
119.42
|
468899367798711
|
|
14:57:08
|
XLON
|
13056
|
119.4
|
468899367798738
|
|
14:58:26
|
XLON
|
3180
|
119.42
|
468899367798928
|
|
14:58:26
|
XLON
|
2090
|
119.42
|
468899367798929
|
|
14:58:26
|
XLON
|
650
|
119.42
|
468899367798930
|
|
14:58:33
|
XLON
|
3000
|
119.42
|
468899367798969
|
|
14:58:33
|
XLON
|
2630
|
119.42
|
468899367798970
|
|
14:59:07
|
XLON
|
3140
|
119.4
|
468899367799081
|
|
14:59:07
|
XLON
|
12620
|
119.4
|
468899367799082
|
|
14:59:07
|
XLON
|
662
|
119.36
|
468899367799092
|
|
14:59:07
|
XLON
|
3000
|
119.38
|
468899367799085
|
|
14:59:07
|
XLON
|
1586
|
119.4
|
468899367799086
|
|
14:59:39
|
XLON
|
5087
|
119.34
|
468899367799136
|
|
14:59:39
|
XLON
|
9305
|
119.34
|
468899367799137
|
|
14:59:39
|
XLON
|
91
|
119.34
|
468899367799138
|
|
15:00:26
|
XLON
|
1038
|
119.32
|
468899367799349
|
|
15:00:26
|
XLON
|
14722
|
119.32
|
468899367799350
|
|
15:01:25
|
XLON
|
31
|
119.3
|
468899367799458
|
|
15:01:25
|
XLON
|
3031
|
119.3
|
468899367799459
|
|
15:01:25
|
XLON
|
3710
|
119.3
|
468899367799460
|
|
15:01:25
|
XLON
|
5104
|
119.3
|
468899367799461
|
|
15:01:25
|
XLON
|
3000
|
119.3
|
468899367799462
|
|
15:01:42
|
XLON
|
15760
|
119.28
|
468899367799497
|
|
15:02:20
|
XLON
|
4362
|
119.24
|
468899367799588
|
|
15:02:20
|
XLON
|
3074
|
119.24
|
468899367799589
|
|
15:02:29
|
XLON
|
8324
|
119.24
|
468899367799628
|
|
15:03:07
|
XLON
|
15760
|
119.22
|
468899367799748
|
|
15:04:33
|
XLON
|
13219
|
119.2
|
468899367799978
|
|
15:04:33
|
XLON
|
3000
|
119.2
|
468899367799979
|
|
15:04:33
|
XLON
|
1200
|
119.2
|
468899367799980
|
|
15:04:33
|
XLON
|
4818
|
119.2
|
468899367799981
|
|
15:04:33
|
XLON
|
4703
|
119.2
|
468899367799982
|
|
15:04:33
|
XLON
|
1200
|
119.2
|
468899367799983
|
|
15:04:33
|
XLON
|
839
|
119.2
|
468899367799984
|
|
15:04:36
|
XLON
|
3245
|
119.2
|
468899367800003
|
|
15:05:27
|
XLON
|
13019
|
119.24
|
468899367800107
|
|
15:05:27
|
XLON
|
2741
|
119.24
|
468899367800108
|
|
15:06:05
|
XLON
|
15742
|
119.2
|
468899367800290
|
|
15:07:07
|
XLON
|
14944
|
119.12
|
468899367800447
|
|
15:07:07
|
XLON
|
531
|
119.12
|
468899367800448
|
|
15:07:45
|
XLON
|
12978
|
119.12
|
468899367800559
|
|
15:07:45
|
XLON
|
2782
|
119.12
|
468899367800560
|
|
15:09:00
|
XLON
|
9981
|
119.14
|
468899367800711
|
|
15:09:00
|
XLON
|
5350
|
119.14
|
468899367800712
|
|
15:09:00
|
XLON
|
1490
|
119.14
|
468899367800713
|
|
15:09:08
|
XLON
|
14519
|
119.12
|
468899367800775
|
|
15:10:33
|
XLON
|
6758
|
119.14
|
468899367801006
|
|
15:10:33
|
XLON
|
1093
|
119.14
|
468899367801007
|
|
15:10:33
|
XLON
|
3359
|
119.14
|
468899367801008
|
|
15:10:33
|
XLON
|
2463
|
119.14
|
468899367801009
|
|
15:10:33
|
XLON
|
5081
|
119.14
|
468899367801010
|
|
15:11:01
|
XLON
|
12921
|
119.14
|
468899367801056
|
|
15:11:33
|
XLON
|
10469
|
119.14
|
468899367801205
|
|
15:11:33
|
XLON
|
5291
|
119.14
|
468899367801206
|
|
15:12:52
|
XLON
|
3099
|
119.12
|
468899367801430
|
|
15:12:52
|
XLON
|
1550
|
119.12
|
468899367801431
|
|
15:12:52
|
XLON
|
4560
|
119.12
|
468899367801432
|
|
15:12:52
|
XLON
|
1093
|
119.12
|
468899367801433
|
|
15:12:52
|
XLON
|
3000
|
119.12
|
468899367801434
|
|
15:12:52
|
XLON
|
1200
|
119.12
|
468899367801435
|
|
15:12:52
|
XLON
|
1350
|
119.12
|
468899367801436
|
|
15:13:02
|
XLON
|
15566
|
119.08
|
468899367801457
|
|
15:14:27
|
XLON
|
1502
|
119.1
|
468899367801720
|
|
15:14:27
|
XLON
|
1550
|
119.1
|
468899367801721
|
|
15:14:27
|
XLON
|
3000
|
119.1
|
468899367801722
|
|
15:14:33
|
XLON
|
6458
|
119.08
|
468899367801729
|
|
15:15:36
|
XLON
|
3000
|
119.1
|
468899367801855
|
|
15:15:55
|
XLON
|
8405
|
119.12
|
468899367801892
|
|
15:16:00
|
XLON
|
6318
|
119.12
|
468899367801907
|
|
15:16:02
|
XLON
|
13544
|
119.1
|
468899367801912
|
|
15:16:52
|
XLON
|
3984
|
119.08
|
468899367801987
|
|
15:16:58
|
XLON
|
4072
|
119.08
|
468899367802003
|
|
15:16:58
|
XLON
|
7704
|
119.08
|
468899367802002
|
|
15:17:14
|
XLON
|
8313
|
119.08
|
468899367802017
|
|
15:17:26
|
XLON
|
5404
|
119.1
|
468899367802035
|
|
15:17:26
|
XLON
|
835
|
119.1
|
468899367802036
|
|
15:17:26
|
XLON
|
1346
|
119.1
|
468899367802037
|
|
15:17:26
|
XLON
|
2354
|
119.1
|
468899367802038
|
|
15:18:03
|
XLON
|
15760
|
119.08
|
468899367802130
|
|
15:18:22
|
XLON
|
4367
|
119.02
|
468899367802173
|
|
15:18:57
|
XLON
|
4173
|
119.04
|
468899367802222
|
|
15:18:57
|
XLON
|
835
|
119.04
|
468899367802223
|
|
15:18:57
|
XLON
|
7763
|
119.04
|
468899367802224
|
|
15:19:25
|
XLON
|
14796
|
119
|
468899367802320
|
|
15:20:31
|
XLON
|
10712
|
118.98
|
468899367802494
|
|
15:20:36
|
XLON
|
1
|
118.98
|
468899367802495
|
|
15:20:36
|
XLON
|
3204
|
118.98
|
468899367802496
|
|
15:22:12
|
XLON
|
3000
|
119
|
468899367802760
|
|
15:22:17
|
XLON
|
2431
|
119
|
468899367802779
|
|
15:22:17
|
XLON
|
1655
|
119
|
468899367802780
|
|
15:22:17
|
XLON
|
900
|
119
|
468899367802781
|
|
15:22:17
|
XLON
|
3000
|
119
|
468899367802782
|
|
15:22:22
|
XLON
|
2530
|
119
|
468899367802795
|
|
15:22:22
|
XLON
|
3000
|
119
|
468899367802796
|
|
15:22:22
|
XLON
|
1502
|
119
|
468899367802797
|
|
15:22:27
|
XLON
|
1297
|
119
|
468899367802798
|
|
15:22:27
|
XLON
|
7281
|
119
|
468899367802799
|
|
15:22:32
|
XLON
|
1696
|
119
|
468899367802800
|
|
15:22:32
|
XLON
|
5317
|
119
|
468899367802801
|
|
15:23:00
|
XLON
|
2196
|
119
|
468899367802841
|
|
15:23:00
|
XLON
|
2491
|
119
|
468899367802842
|
|
15:23:00
|
XLON
|
3000
|
119
|
468899367802843
|
|
15:23:04
|
XLON
|
4646
|
118.98
|
468899367802859
|
|
15:23:33
|
XLON
|
3855
|
118.94
|
468899367802946
|
|
15:23:50
|
XLON
|
3000
|
118.94
|
468899367802985
|
|
15:23:50
|
XLON
|
3127
|
118.94
|
468899367802986
|
|
15:23:54
|
XLON
|
4048
|
118.88
|
468899367802999
|
|
15:23:54
|
XLON
|
1795
|
118.88
|
468899367803000
|
|
15:24:22
|
XLON
|
809
|
118.88
|
468899367803092
|
|
15:24:34
|
XLON
|
2806
|
118.88
|
468899367803100
|
|
15:24:52
|
XLON
|
44
|
118.9
|
468899367803151
|
|
15:24:52
|
XLON
|
280
|
118.88
|
468899367803143
|
|
15:24:58
|
XLON
|
3000
|
118.9
|
468899367803177
|
|
15:24:58
|
XLON
|
15760
|
118.9
|
468899367803176
|
|
15:25:01
|
XLON
|
11525
|
118.9
|
468899367803189
|
|
15:25:01
|
XLON
|
24
|
118.9
|
468899367803190
|
|
15:26:23
|
XLON
|
3386
|
118.88
|
468899367803338
|
|
15:26:39
|
XLON
|
3155
|
118.88
|
468899367803378
|
|
15:26:42
|
XLON
|
1273
|
118.88
|
468899367803380
|
|
15:27:07
|
XLON
|
3000
|
118.9
|
468899367803440
|
|
15:27:07
|
XLON
|
1113
|
118.9
|
468899367803441
|
|
15:27:07
|
XLON
|
3500
|
118.9
|
468899367803442
|
|
15:27:13
|
XLON
|
11332
|
118.88
|
468899367803449
|
|
15:27:13
|
XLON
|
5440
|
118.86
|
468899367803477
|
|
15:27:13
|
XLON
|
3000
|
118.86
|
468899367803478
|
|
15:27:13
|
XLON
|
1200
|
118.86
|
468899367803479
|
|
15:27:13
|
XLON
|
3000
|
118.88
|
468899367803480
|
|
15:27:13
|
XLON
|
143
|
118.88
|
468899367803481
|
|
15:28:09
|
XLON
|
1866
|
118.84
|
468899367803686
|
|
15:28:09
|
XLON
|
1429
|
118.84
|
468899367803687
|
|
15:28:14
|
XLON
|
3000
|
118.84
|
468899367803701
|
|
15:28:14
|
XLON
|
1296
|
118.84
|
468899367803702
|
|
15:28:37
|
XLON
|
15760
|
118.82
|
468899367803739
|
|
15:29:26
|
XLON
|
15760
|
118.8
|
468899367803958
|
|
15:30:44
|
XLON
|
2000
|
118.88
|
468899367804265
|
|
15:30:44
|
XLON
|
3000
|
118.88
|
468899367804266
|
|
15:30:53
|
XLON
|
3301
|
118.88
|
468899367804288
|
|
15:30:55
|
XLON
|
2181
|
118.9
|
468899367804297
|
|
15:31:32
|
XLON
|
3000
|
118.9
|
468899367804404
|
|
15:31:32
|
XLON
|
3100
|
118.9
|
468899367804405
|
|
15:31:32
|
XLON
|
1200
|
118.9
|
468899367804406
|
|
15:31:32
|
XLON
|
1200
|
118.9
|
468899367804407
|
|
15:31:32
|
XLON
|
4317
|
118.9
|
468899367804408
|
|
15:31:37
|
XLON
|
3000
|
118.9
|
468899367804427
|
|
15:31:37
|
XLON
|
4317
|
118.9
|
468899367804428
|
|
15:31:37
|
XLON
|
1863
|
118.9
|
468899367804429
|
|
15:31:52
|
XLON
|
3209
|
118.86
|
468899367804467
|
|
15:31:52
|
XLON
|
2034
|
118.86
|
468899367804468
|
|
15:31:52
|
XLON
|
2003
|
118.86
|
468899367804474
|
|
15:31:52
|
XLON
|
2504
|
118.86
|
468899367804475
|
|
15:31:52
|
XLON
|
797
|
118.86
|
468899367804476
|
|
15:31:52
|
XLON
|
5083
|
118.86
|
468899367804477
|
|
15:31:52
|
XLON
|
3262
|
118.86
|
468899367804478
|
|
15:31:52
|
XLON
|
2047
|
118.86
|
468899367804479
|
|
15:32:12
|
XLON
|
64
|
118.86
|
468899367804530
|
|
15:33:14
|
XLON
|
3000
|
118.8
|
468899367804657
|
|
15:33:14
|
XLON
|
6182
|
118.8
|
468899367804658
|
|
15:33:14
|
XLON
|
1200
|
118.8
|
468899367804659
|
|
15:33:25
|
XLON
|
6513
|
118.78
|
468899367804678
|
|
15:33:25
|
XLON
|
3000
|
118.78
|
468899367804679
|
|
15:33:25
|
XLON
|
2328
|
118.78
|
468899367804680
|
|
15:33:55
|
XLON
|
850
|
118.8
|
468899367804764
|
|
15:33:55
|
XLON
|
700
|
118.8
|
468899367804765
|
|
15:33:55
|
XLON
|
1619
|
118.8
|
468899367804766
|
|
15:34:43
|
XLON
|
1569
|
118.8
|
468899367804880
|
|
15:34:43
|
XLON
|
1113
|
118.8
|
468899367804881
|
|
15:34:43
|
XLON
|
3067
|
118.8
|
468899367804882
|
|
15:34:43
|
XLON
|
1729
|
118.8
|
468899367804883
|
|
15:34:43
|
XLON
|
2983
|
118.8
|
468899367804884
|
|
15:34:43
|
XLON
|
5731
|
118.8
|
468899367804885
|
|
15:34:43
|
XLON
|
850
|
118.8
|
468899367804886
|
|
15:34:43
|
XLON
|
19
|
118.8
|
468899367804887
|
|
15:36:04
|
XLON
|
1438
|
118.82
|
468899367805189
|
|
15:36:04
|
XLON
|
3000
|
118.82
|
468899367805190
|
|
15:36:09
|
XLON
|
1297
|
118.82
|
468899367805203
|
|
15:36:09
|
XLON
|
69
|
118.82
|
468899367805204
|
|
15:36:09
|
XLON
|
3000
|
118.82
|
468899367805205
|
|
15:36:09
|
XLON
|
4506
|
118.82
|
468899367805206
|
|
15:36:21
|
XLON
|
1696
|
118.82
|
468899367805228
|
|
15:36:21
|
XLON
|
3287
|
118.82
|
468899367805229
|
|
15:36:21
|
XLON
|
2331
|
118.82
|
468899367805230
|
|
15:36:21
|
XLON
|
1238
|
118.82
|
468899367805231
|
|
15:36:26
|
XLON
|
1907
|
118.82
|
468899367805250
|
|
15:36:26
|
XLON
|
105
|
118.82
|
468899367805251
|
|
15:36:26
|
XLON
|
3030
|
118.82
|
468899367805252
|
|
15:37:10
|
XLON
|
7638
|
118.82
|
468899367805412
|
|
15:37:10
|
XLON
|
1406
|
118.82
|
468899367805413
|
|
15:37:15
|
XLON
|
3767
|
118.82
|
468899367805424
|
|
15:37:15
|
XLON
|
835
|
118.82
|
468899367805425
|
|
15:37:15
|
XLON
|
449
|
118.82
|
468899367805426
|
|
15:37:20
|
XLON
|
4629
|
118.8
|
468899367805437
|
|
15:37:20
|
XLON
|
812
|
118.8
|
468899367805438
|
|
15:38:00
|
XLON
|
2536
|
118.8
|
468899367805499
|
|
15:38:00
|
XLON
|
7146
|
118.8
|
468899367805500
|
|
15:38:00
|
XLON
|
1200
|
118.8
|
468899367805501
|
|
15:38:00
|
XLON
|
145
|
118.8
|
468899367805502
|
|
15:38:00
|
XLON
|
6061
|
118.8
|
468899367805503
|
|
15:38:00
|
XLON
|
834
|
118.8
|
468899367805504
|
|
15:38:39
|
XLON
|
12901
|
118.78
|
468899367805594
|
|
15:39:39
|
XLON
|
1933
|
118.78
|
468899367805880
|
|
15:39:39
|
XLON
|
2029
|
118.78
|
468899367805881
|
|
15:39:39
|
XLON
|
3011
|
118.78
|
468899367805882
|
|
15:39:39
|
XLON
|
3068
|
118.78
|
468899367805883
|
|
15:39:39
|
XLON
|
3000
|
118.78
|
468899367805884
|
|
15:39:39
|
XLON
|
3143
|
118.78
|
468899367805885
|
|
15:40:19
|
XLON
|
15334
|
118.76
|
468899367805994
|
|
15:41:14
|
XLON
|
2129
|
118.78
|
468899367806170
|
|
15:41:14
|
XLON
|
2029
|
118.78
|
468899367806171
|
|
15:41:45
|
XLON
|
8334
|
118.76
|
468899367806215
|
|
15:42:24
|
XLON
|
7019
|
118.76
|
468899367806305
|
|
15:42:24
|
XLON
|
6183
|
118.76
|
468899367806306
|
|
15:42:24
|
XLON
|
2558
|
118.76
|
468899367806307
|
|
15:42:48
|
XLON
|
3000
|
118.72
|
468899367806346
|
|
15:42:48
|
XLON
|
6880
|
118.74
|
468899367806347
|
|
15:42:48
|
XLON
|
2519
|
118.74
|
468899367806348
|
|
15:42:48
|
XLON
|
1553
|
118.74
|
468899367806349
|
|
15:42:48
|
XLON
|
3000
|
118.74
|
468899367806350
|
|
15:42:48
|
XLON
|
1676
|
118.74
|
468899367806351
|
|
15:42:48
|
XLON
|
1033
|
118.74
|
468899367806352
|
|
15:43:35
|
XLON
|
875
|
118.72
|
468899367806523
|
|
15:43:35
|
XLON
|
2029
|
118.72
|
468899367806524
|
|
15:43:35
|
XLON
|
1199
|
118.72
|
468899367806525
|
|
15:43:35
|
XLON
|
6354
|
118.72
|
468899367806526
|
|
15:43:35
|
XLON
|
835
|
118.72
|
468899367806527
|
|
15:43:35
|
XLON
|
3000
|
118.72
|
468899367806528
|
|
15:43:35
|
XLON
|
3045
|
118.72
|
468899367806529
|
|
15:44:20
|
XLON
|
13143
|
118.66
|
468899367806655
|
|
15:44:56
|
XLON
|
3982
|
118.62
|
468899367806747
|
|
15:44:58
|
XLON
|
8420
|
118.62
|
468899367806754
|
|
15:44:59
|
XLON
|
3274
|
118.62
|
468899367806755
|
|
15:45:59
|
XLON
|
1113
|
118.64
|
468899367806941
|
|
15:45:59
|
XLON
|
9635
|
118.64
|
468899367806942
|
|
15:45:59
|
XLON
|
1680
|
118.64
|
468899367806943
|
|
15:45:59
|
XLON
|
2337
|
118.64
|
468899367806944
|
|
15:45:59
|
XLON
|
2210
|
118.64
|
468899367806945
|
|
15:46:30
|
XLON
|
312
|
118.6
|
468899367807029
|
|
15:46:30
|
XLON
|
9500
|
118.6
|
468899367807030
|
|
15:46:30
|
XLON
|
3546
|
118.6
|
468899367807032
|
|
15:46:30
|
XLON
|
1097
|
118.6
|
468899367807033
|
|
15:46:30
|
XLON
|
67
|
118.6
|
468899367807034
|
|
15:47:36
|
XLON
|
15760
|
118.62
|
468899367807197
|
|
15:48:54
|
XLON
|
10989
|
118.66
|
468899367807368
|
|
15:48:54
|
XLON
|
4771
|
118.66
|
468899367807369
|
|
15:48:54
|
XLON
|
2500
|
118.66
|
468899367807371
|
|
15:48:54
|
XLON
|
3000
|
118.66
|
468899367807372
|
|
15:48:56
|
XLON
|
1209
|
118.66
|
468899367807375
|
|
15:48:56
|
XLON
|
3132
|
118.66
|
468899367807376
|
|
15:48:57
|
XLON
|
1454
|
118.66
|
468899367807377
|
|
15:52:10
|
XLON
|
3000
|
118.7
|
468899367807715
|
|
15:52:10
|
XLON
|
6545
|
118.7
|
468899367807716
|
|
15:52:15
|
XLON
|
4739
|
118.7
|
468899367807744
|
|
15:52:15
|
XLON
|
2029
|
118.7
|
468899367807745
|
|
15:52:15
|
XLON
|
5890
|
118.7
|
468899367807746
|
|
15:52:20
|
XLON
|
856
|
118.7
|
468899367807753
|
|
15:52:20
|
XLON
|
4676
|
118.7
|
468899367807754
|
|
15:52:20
|
XLON
|
1293
|
118.7
|
468899367807755
|
|
15:52:20
|
XLON
|
3000
|
118.7
|
468899367807756
|
|
15:52:25
|
XLON
|
261
|
118.7
|
468899367807762
|
|
15:52:25
|
XLON
|
1334
|
118.7
|
468899367807763
|
|
15:52:25
|
XLON
|
3031
|
118.7
|
468899367807764
|
|
15:52:30
|
XLON
|
2029
|
118.7
|
468899367807766
|
|
15:52:30
|
XLON
|
3275
|
118.7
|
468899367807767
|
|
15:54:23
|
XLON
|
13
|
118.72
|
468899367808047
|
|
15:54:27
|
XLON
|
3230
|
118.74
|
468899367808053
|
|
15:54:44
|
XLON
|
15760
|
118.76
|
468899367808076
|
|
15:54:45
|
XLON
|
3000
|
118.76
|
468899367808079
|
|
15:54:46
|
XLON
|
560
|
118.76
|
468899367808080
|
|
15:54:46
|
XLON
|
12200
|
118.76
|
468899367808081
|
|
15:55:22
|
XLON
|
2363
|
118.78
|
468899367808138
|
|
15:55:22
|
XLON
|
1200
|
118.78
|
468899367808139
|
|
15:56:07
|
XLON
|
733
|
118.78
|
468899367808221
|
|
15:56:07
|
XLON
|
6777
|
118.78
|
468899367808222
|
|
15:56:21
|
XLON
|
15760
|
118.78
|
468899367808246
|
|
15:56:24
|
XLON
|
4230
|
118.78
|
468899367808259
|
|
15:56:24
|
XLON
|
1408
|
118.78
|
468899367808260
|
|
15:56:37
|
XLON
|
1377
|
118.78
|
468899367808282
|
|
15:56:37
|
XLON
|
2495
|
118.78
|
468899367808283
|
|
15:56:42
|
XLON
|
1297
|
118.78
|
468899367808285
|
|
15:56:42
|
XLON
|
2040
|
118.78
|
468899367808286
|
|
15:56:42
|
XLON
|
1406
|
118.78
|
468899367808287
|
|
15:57:00
|
XLON
|
1696
|
118.78
|
468899367808335
|
|
15:57:00
|
XLON
|
3207
|
118.78
|
468899367808336
|
|
15:57:22
|
XLON
|
1113
|
118.78
|
468899367808420
|
|
15:57:22
|
XLON
|
7318
|
118.78
|
468899367808421
|
|
15:57:35
|
XLON
|
1274
|
118.78
|
468899367808494
|
|
15:57:35
|
XLON
|
835
|
118.78
|
468899367808495
|
|
15:57:45
|
XLON
|
3127
|
118.78
|
468899367808506
|
|
15:57:45
|
XLON
|
156
|
118.78
|
468899367808507
|
|
15:57:53
|
XLON
|
15760
|
118.76
|
468899367808518
|
|
15:58:38
|
XLON
|
4133
|
118.78
|
468899367808617
|
|
15:58:38
|
XLON
|
835
|
118.78
|
468899367808618
|
|
15:58:38
|
XLON
|
1137
|
118.78
|
468899367808619
|
|
15:58:43
|
XLON
|
1008
|
118.78
|
468899367808632
|
|
15:58:43
|
XLON
|
3179
|
118.78
|
468899367808633
|
|
15:58:43
|
XLON
|
1664
|
118.78
|
468899367808634
|
|
15:58:52
|
XLON
|
6657
|
118.78
|
468899367808660
|
|
15:58:52
|
XLON
|
541
|
118.78
|
468899367808661
|
|
15:58:52
|
XLON
|
6657
|
118.78
|
468899367808659
|
|
15:59:22
|
XLON
|
835
|
118.76
|
468899367808801
|
|
15:59:22
|
XLON
|
291
|
118.76
|
468899367808802
|
|
15:59:22
|
XLON
|
3289
|
118.76
|
468899367808803
|
|
15:59:22
|
XLON
|
5456
|
118.76
|
468899367808804
|
|
15:59:22
|
XLON
|
2279
|
118.76
|
468899367808805
|
|
15:59:23
|
XLON
|
185
|
118.76
|
468899367808806
|
|
15:59:22
|
XLON
|
1415
|
118.76
|
468899367808799
|
|
15:59:22
|
XLON
|
1737
|
118.76
|
468899367808800
|
|
15:59:48
|
XLON
|
4664
|
118.78
|
468899367808901
|
|
15:59:48
|
XLON
|
1113
|
118.78
|
468899367808902
|
|
15:59:48
|
XLON
|
1407
|
118.78
|
468899367808903
|
|
15:59:48
|
XLON
|
2196
|
118.78
|
468899367808905
|
|
15:59:49
|
XLON
|
700
|
118.78
|
468899367808906
|
|
15:59:48
|
XLON
|
1696
|
118.78
|
468899367808904
|
|
15:59:56
|
XLON
|
2952
|
118.78
|
468899367808928
|
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
POSSFMFWWEESEDF