RNS Number : 8738Y
Vodafone Group Plc
18 January 2022
18 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:
|
18 January 2022
|
|
Number of ordinary shares of 2020/21 US cents each purchased:
|
5,706,084
|
|
Highest price paid per share (pence):
|
123.60
|
|
Lowest price paid per share (pence):
|
118.90
|
|
Volume weighted average price paid per share (pence):
|
121.74
|
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,713,314,219 of its ordinary shares in treasury and has 27,104,313,649 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 18 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 18 January 2022 is set out below.
Schedule of purchases - aggregate information
|
Trading venue
|
Volume weighted average price (pence per share)
|
Aggregated volume
|
|
XLON
|
121.75
|
5,706,084
|
Schedule of purchases - individual transactions
|
Transaction Time
|
Trading Venue
|
Number of Shares
|
Price Per Share (GBP)
|
Transaction Reference Number
|
|
08:13:29
|
XLON
|
31
|
118.9
|
469517843042353
|
|
08:13:29
|
XLON
|
12978
|
118.9
|
469517843042354
|
|
08:15:10
|
XLON
|
15622
|
118.94
|
469517843042665
|
|
08:16:01
|
XLON
|
15830
|
119.04
|
469517843042783
|
|
08:17:40
|
XLON
|
15830
|
119.18
|
469517843043059
|
|
08:17:40
|
XLON
|
12608
|
119.14
|
469517843043061
|
|
08:18:22
|
XLON
|
3000
|
119.1
|
469517843043172
|
|
08:18:22
|
XLON
|
2377
|
119.1
|
469517843043173
|
|
08:18:55
|
XLON
|
15830
|
119.12
|
469517843043310
|
|
08:20:19
|
XLON
|
2286
|
119.1
|
469517843043593
|
|
08:20:22
|
XLON
|
11096
|
119.06
|
469517843043600
|
|
08:21:07
|
XLON
|
6526
|
119.04
|
469517843043676
|
|
08:21:08
|
XLON
|
15830
|
119.04
|
469517843043677
|
|
08:22:10
|
XLON
|
10789
|
119.18
|
469517843043828
|
|
08:23:58
|
XLON
|
2150
|
119.12
|
469517843044215
|
|
08:23:58
|
XLON
|
2317
|
119.12
|
469517843044216
|
|
08:24:04
|
XLON
|
9813
|
119.1
|
469517843044241
|
|
08:24:30
|
XLON
|
100
|
119.04
|
469517843044383
|
|
08:24:30
|
XLON
|
4892
|
119.04
|
469517843044384
|
|
08:25:06
|
XLON
|
2900
|
119.08
|
469517843044422
|
|
08:25:06
|
XLON
|
1914
|
119.08
|
469517843044423
|
|
08:25:34
|
XLON
|
1578
|
119.14
|
469517843044503
|
|
08:25:34
|
XLON
|
600
|
119.14
|
469517843044504
|
|
08:25:57
|
XLON
|
6495
|
119.26
|
469517843044564
|
|
08:26:13
|
XLON
|
540
|
119.22
|
469517843044590
|
|
08:26:13
|
XLON
|
4908
|
119.22
|
469517843044591
|
|
08:26:45
|
XLON
|
7810
|
119.24
|
469517843044709
|
|
08:26:51
|
XLON
|
15830
|
119.26
|
469517843044740
|
|
08:28:37
|
XLON
|
2112
|
119.26
|
469517843045239
|
|
08:28:37
|
XLON
|
13640
|
119.26
|
469517843045240
|
|
08:29:02
|
XLON
|
15625
|
119.2
|
469517843045345
|
|
08:30:22
|
XLON
|
15830
|
119.36
|
469517843045573
|
|
08:30:49
|
XLON
|
3000
|
119.5
|
469517843045665
|
|
08:30:49
|
XLON
|
393
|
119.5
|
469517843045666
|
|
08:31:16
|
XLON
|
12855
|
119.38
|
469517843045750
|
|
08:34:19
|
XLON
|
15830
|
119.54
|
469517843046196
|
|
08:34:19
|
XLON
|
3600
|
119.54
|
469517843046200
|
|
08:34:19
|
XLON
|
2134
|
119.54
|
469517843046201
|
|
08:34:25
|
XLON
|
3000
|
119.6
|
469517843046270
|
|
08:34:25
|
XLON
|
2615
|
119.6
|
469517843046271
|
|
08:34:25
|
XLON
|
3000
|
119.64
|
469517843046272
|
|
08:34:25
|
XLON
|
2998
|
119.64
|
469517843046273
|
|
08:34:25
|
XLON
|
776
|
119.64
|
469517843046274
|
|
08:35:04
|
XLON
|
9542
|
119.56
|
469517843046364
|
|
08:35:04
|
XLON
|
5196
|
119.56
|
469517843046365
|
|
08:36:36
|
XLON
|
1760
|
119.44
|
469517843046643
|
|
08:36:36
|
XLON
|
14070
|
119.44
|
469517843046644
|
|
08:37:12
|
XLON
|
13972
|
119.32
|
469517843046767
|
|
08:38:00
|
XLON
|
3000
|
119.36
|
469517843046905
|
|
08:38:00
|
XLON
|
370
|
119.36
|
469517843046906
|
|
08:39:25
|
XLON
|
12723
|
119.32
|
469517843047130
|
|
08:40:00
|
XLON
|
13011
|
119.28
|
469517843047203
|
|
08:40:00
|
XLON
|
2819
|
119.28
|
469517843047204
|
|
08:41:22
|
XLON
|
4381
|
119.16
|
469517843047390
|
|
08:41:22
|
XLON
|
13742
|
119.16
|
469517843047384
|
|
08:41:22
|
XLON
|
2088
|
119.16
|
469517843047385
|
|
08:44:01
|
XLON
|
14053
|
119.32
|
469517843047694
|
|
08:44:24
|
XLON
|
2783
|
119.4
|
469517843047770
|
|
08:44:24
|
XLON
|
657
|
119.4
|
469517843047771
|
|
08:45:00
|
XLON
|
1050
|
119.38
|
469517843047845
|
|
08:45:00
|
XLON
|
14780
|
119.38
|
469517843047846
|
|
08:45:00
|
XLON
|
9607
|
119.38
|
469517843047844
|
|
08:45:40
|
XLON
|
2549
|
119.34
|
469517843047995
|
|
08:45:40
|
XLON
|
703
|
119.34
|
469517843047996
|
|
08:46:09
|
XLON
|
1976
|
119.32
|
469517843048051
|
|
08:46:09
|
XLON
|
1905
|
119.32
|
469517843048052
|
|
08:46:09
|
XLON
|
11641
|
119.32
|
469517843048053
|
|
08:47:25
|
XLON
|
3778
|
119.34
|
469517843048259
|
|
08:47:25
|
XLON
|
10116
|
119.34
|
469517843048260
|
|
08:49:11
|
XLON
|
5492
|
119.5
|
469517843048511
|
|
08:49:11
|
XLON
|
10338
|
119.5
|
469517843048512
|
|
08:50:38
|
XLON
|
15249
|
119.44
|
469517843048711
|
|
08:53:54
|
XLON
|
1572
|
119.54
|
469517843049164
|
|
08:53:55
|
XLON
|
14258
|
119.54
|
469517843049171
|
|
08:53:55
|
XLON
|
3000
|
119.54
|
469517843049175
|
|
08:53:55
|
XLON
|
1110
|
119.54
|
469517843049176
|
|
08:54:01
|
XLON
|
15830
|
119.52
|
469517843049205
|
|
08:54:01
|
XLON
|
1034
|
119.52
|
469517843049207
|
|
08:54:01
|
XLON
|
3000
|
119.52
|
469517843049208
|
|
08:54:01
|
XLON
|
1311
|
119.52
|
469517843049209
|
|
08:55:28
|
XLON
|
5796
|
119.66
|
469517843049400
|
|
08:56:35
|
XLON
|
15814
|
119.7
|
469517843049522
|
|
08:58:18
|
XLON
|
3000
|
119.66
|
469517843049843
|
|
08:58:18
|
XLON
|
1980
|
119.66
|
469517843049844
|
|
08:58:48
|
XLON
|
594
|
119.68
|
469517843049907
|
|
08:58:48
|
XLON
|
3000
|
119.68
|
469517843049908
|
|
08:58:49
|
XLON
|
15716
|
119.66
|
469517843049918
|
|
08:58:51
|
XLON
|
4419
|
119.66
|
469517843049925
|
|
08:58:51
|
XLON
|
6386
|
119.66
|
469517843049926
|
|
09:00:10
|
XLON
|
2706
|
119.62
|
469517843050104
|
|
09:00:10
|
XLON
|
3700
|
119.62
|
469517843050105
|
|
09:00:37
|
XLON
|
3764
|
119.64
|
469517843050154
|
|
09:00:37
|
XLON
|
5136
|
119.64
|
469517843050155
|
|
09:01:37
|
XLON
|
5645
|
119.54
|
469517843050282
|
|
09:01:37
|
XLON
|
9430
|
119.54
|
469517843050283
|
|
09:02:47
|
XLON
|
13982
|
119.44
|
469517843050573
|
|
09:04:41
|
XLON
|
3000
|
119.5
|
469517843050869
|
|
09:04:41
|
XLON
|
1200
|
119.5
|
469517843050870
|
|
09:04:41
|
XLON
|
3027
|
119.5
|
469517843050871
|
|
09:05:26
|
XLON
|
15830
|
119.5
|
469517843050996
|
|
09:06:10
|
XLON
|
8268
|
119.5
|
469517843051133
|
|
09:06:10
|
XLON
|
3100
|
119.48
|
469517843051145
|
|
09:06:10
|
XLON
|
2046
|
119.48
|
469517843051146
|
|
09:06:10
|
XLON
|
10684
|
119.48
|
469517843051147
|
|
09:07:50
|
XLON
|
15830
|
119.4
|
469517843051588
|
|
09:09:09
|
XLON
|
15830
|
119.44
|
469517843051826
|
|
09:10:14
|
XLON
|
1858
|
119.4
|
469517843051979
|
|
09:10:14
|
XLON
|
151
|
119.4
|
469517843051980
|
|
09:10:35
|
XLON
|
5141
|
119.4
|
469517843052010
|
|
09:10:35
|
XLON
|
1572
|
119.4
|
469517843052011
|
|
09:10:35
|
XLON
|
7108
|
119.4
|
469517843052012
|
|
09:11:41
|
XLON
|
15830
|
119.44
|
469517843052233
|
|
09:13:06
|
XLON
|
15746
|
119.4
|
469517843052602
|
|
09:14:22
|
XLON
|
2779
|
119.36
|
469517843052832
|
|
09:14:22
|
XLON
|
3247
|
119.36
|
469517843052833
|
|
09:15:07
|
XLON
|
1918
|
119.36
|
469517843052927
|
|
09:15:07
|
XLON
|
3000
|
119.36
|
469517843052928
|
|
09:15:47
|
XLON
|
3449
|
119.4
|
469517843053016
|
|
09:15:57
|
XLON
|
3000
|
119.4
|
469517843053054
|
|
09:16:13
|
XLON
|
7692
|
119.4
|
469517843053079
|
|
09:16:32
|
XLON
|
6279
|
119.46
|
469517843053121
|
|
09:16:32
|
XLON
|
3100
|
119.44
|
469517843053127
|
|
09:16:32
|
XLON
|
3125
|
119.46
|
469517843053128
|
|
09:17:23
|
XLON
|
68
|
119.46
|
469517843053272
|
|
09:17:23
|
XLON
|
10208
|
119.46
|
469517843053273
|
|
09:18:57
|
XLON
|
15830
|
119.56
|
469517843053478
|
|
09:19:33
|
XLON
|
7960
|
119.5
|
469517843053555
|
|
09:19:37
|
XLON
|
7870
|
119.5
|
469517843053556
|
|
09:22:07
|
XLON
|
3400
|
119.4
|
469517843053948
|
|
09:22:07
|
XLON
|
2859
|
119.4
|
469517843053949
|
|
09:22:22
|
XLON
|
3100
|
119.4
|
469517843053995
|
|
09:22:37
|
XLON
|
1740
|
119.38
|
469517843054024
|
|
09:22:37
|
XLON
|
2521
|
119.38
|
469517843054015
|
|
09:22:37
|
XLON
|
4065
|
119.38
|
469517843054016
|
|
09:22:37
|
XLON
|
3265
|
119.38
|
469517843054017
|
|
09:22:37
|
XLON
|
1395
|
119.38
|
469517843054018
|
|
09:22:37
|
XLON
|
4010
|
119.38
|
469517843054019
|
|
09:22:37
|
XLON
|
574
|
119.38
|
469517843054020
|
|
09:23:37
|
XLON
|
3300
|
119.38
|
469517843054144
|
|
09:23:37
|
XLON
|
764
|
119.38
|
469517843054145
|
|
09:23:52
|
XLON
|
4484
|
119.36
|
469517843054185
|
|
09:25:23
|
XLON
|
15830
|
119.46
|
469517843054441
|
|
09:26:37
|
XLON
|
3000
|
119.66
|
469517843054639
|
|
09:26:37
|
XLON
|
1933
|
119.66
|
469517843054640
|
|
09:27:37
|
XLON
|
14064
|
119.72
|
469517843054757
|
|
09:28:04
|
XLON
|
7988
|
119.72
|
469517843054867
|
|
09:30:49
|
XLON
|
15830
|
119.86
|
469517843055260
|
|
09:31:07
|
XLON
|
132
|
119.88
|
469517843055304
|
|
09:31:07
|
XLON
|
368
|
119.88
|
469517843055305
|
|
09:31:07
|
XLON
|
7100
|
119.88
|
469517843055306
|
|
09:31:15
|
XLON
|
500
|
119.92
|
469517843055325
|
|
09:31:34
|
XLON
|
7823
|
119.9
|
469517843055365
|
|
09:32:09
|
XLON
|
500
|
119.92
|
469517843055427
|
|
09:32:09
|
XLON
|
2302
|
119.92
|
469517843055428
|
|
09:32:18
|
XLON
|
500
|
119.92
|
469517843055453
|
|
09:32:56
|
XLON
|
3245
|
119.94
|
469517843055546
|
|
09:32:56
|
XLON
|
2359
|
119.94
|
469517843055547
|
|
09:32:56
|
XLON
|
606
|
119.94
|
469517843055548
|
|
09:32:56
|
XLON
|
2765
|
119.94
|
469517843055549
|
|
09:32:56
|
XLON
|
2273
|
119.94
|
469517843055550
|
|
09:32:56
|
XLON
|
1677
|
119.94
|
469517843055551
|
|
09:33:12
|
XLON
|
2356
|
119.92
|
469517843055624
|
|
09:33:12
|
XLON
|
10023
|
119.92
|
469517843055625
|
|
09:33:47
|
XLON
|
11
|
119.98
|
469517843055728
|
|
09:33:47
|
XLON
|
4195
|
119.98
|
469517843055729
|
|
09:33:47
|
XLON
|
1448
|
119.98
|
469517843055730
|
|
09:34:14
|
XLON
|
15830
|
119.96
|
469517843055773
|
|
09:35:46
|
XLON
|
3000
|
120.36
|
469517843056216
|
|
09:35:46
|
XLON
|
500
|
120.36
|
469517843056217
|
|
09:35:46
|
XLON
|
4910
|
120.36
|
469517843056218
|
|
09:35:46
|
XLON
|
2423
|
120.38
|
469517843056219
|
|
09:35:46
|
XLON
|
2408
|
120.38
|
469517843056220
|
|
09:35:46
|
XLON
|
2589
|
120.38
|
469517843056221
|
|
09:39:03
|
XLON
|
12982
|
120.18
|
469517843056722
|
|
09:39:03
|
XLON
|
3000
|
120.16
|
469517843056725
|
|
09:39:03
|
XLON
|
3000
|
120.18
|
469517843056726
|
|
09:39:03
|
XLON
|
7700
|
120.18
|
469517843056727
|
|
09:39:03
|
XLON
|
2130
|
120.18
|
469517843056728
|
|
09:40:12
|
XLON
|
3000
|
120.06
|
469517843056876
|
|
09:41:26
|
XLON
|
12811
|
120.16
|
469517843057040
|
|
09:41:54
|
XLON
|
3000
|
120.28
|
469517843057148
|
|
09:41:54
|
XLON
|
212
|
120.28
|
469517843057149
|
|
09:42:51
|
XLON
|
15798
|
120.3
|
469517843057309
|
|
09:44:57
|
XLON
|
9267
|
120.58
|
469517843057678
|
|
09:44:57
|
XLON
|
4687
|
120.58
|
469517843057679
|
|
09:46:06
|
XLON
|
3803
|
120.52
|
469517843057849
|
|
09:46:06
|
XLON
|
12027
|
120.52
|
469517843057850
|
|
09:47:55
|
XLON
|
14467
|
120.6
|
469517843058092
|
|
09:47:55
|
XLON
|
1363
|
120.6
|
469517843058093
|
|
09:50:11
|
XLON
|
500
|
120.84
|
469517843058594
|
|
09:50:11
|
XLON
|
3000
|
120.84
|
469517843058595
|
|
09:50:11
|
XLON
|
175
|
120.84
|
469517843058596
|
|
09:50:35
|
XLON
|
10768
|
120.9
|
469517843058659
|
|
09:50:50
|
XLON
|
15830
|
120.94
|
469517843058745
|
|
09:52:26
|
XLON
|
15830
|
121.04
|
469517843059160
|
|
09:54:41
|
XLON
|
8042
|
121.52
|
469517843059595
|
|
09:54:41
|
XLON
|
7788
|
121.52
|
469517843059596
|
|
09:55:52
|
XLON
|
15830
|
121.36
|
469517843059903
|
|
09:57:31
|
XLON
|
15830
|
121.34
|
469517843060284
|
|
09:58:49
|
XLON
|
4166
|
121.24
|
469517843060568
|
|
09:58:49
|
XLON
|
2900
|
121.24
|
469517843060569
|
|
09:58:49
|
XLON
|
8764
|
121.24
|
469517843060570
|
|
10:00:22
|
XLON
|
10377
|
121.2
|
469517843060771
|
|
10:00:22
|
XLON
|
128
|
121.2
|
469517843060772
|
|
10:00:53
|
XLON
|
1236
|
121.3
|
469517843060845
|
|
10:01:03
|
XLON
|
3355
|
121.3
|
469517843060859
|
|
10:01:22
|
XLON
|
2868
|
121.3
|
469517843060903
|
|
10:01:22
|
XLON
|
938
|
121.3
|
469517843060904
|
|
10:01:55
|
XLON
|
13021
|
121.34
|
469517843060975
|
|
10:03:15
|
XLON
|
15305
|
121.38
|
469517843061278
|
|
10:04:40
|
XLON
|
15830
|
121.34
|
469517843061392
|
|
10:06:39
|
XLON
|
2880
|
121.34
|
469517843061700
|
|
10:06:39
|
XLON
|
1733
|
121.34
|
469517843061701
|
|
10:06:39
|
XLON
|
11217
|
121.34
|
469517843061702
|
|
10:07:56
|
XLON
|
15830
|
121.3
|
469517843061912
|
|
10:08:33
|
XLON
|
3139
|
121.28
|
469517843062016
|
|
10:08:33
|
XLON
|
95
|
121.28
|
469517843062017
|
|
10:09:30
|
XLON
|
8549
|
121.24
|
469517843062135
|
|
10:10:06
|
XLON
|
3000
|
121.28
|
469517843062286
|
|
10:10:06
|
XLON
|
2410
|
121.28
|
469517843062287
|
|
10:10:57
|
XLON
|
14213
|
121.38
|
469517843062364
|
|
10:12:07
|
XLON
|
3000
|
121.42
|
469517843062569
|
|
10:12:07
|
XLON
|
362
|
121.42
|
469517843062570
|
|
10:13:34
|
XLON
|
3000
|
121.56
|
469517843062860
|
|
10:13:34
|
XLON
|
2438
|
121.56
|
469517843062861
|
|
10:13:46
|
XLON
|
3000
|
121.54
|
469517843062896
|
|
10:13:46
|
XLON
|
2313
|
121.54
|
469517843062897
|
|
10:13:57
|
XLON
|
3000
|
121.54
|
469517843062930
|
|
10:14:12
|
XLON
|
15830
|
121.52
|
469517843062981
|
|
10:15:29
|
XLON
|
407
|
121.32
|
469517843063169
|
|
10:15:29
|
XLON
|
15423
|
121.32
|
469517843063170
|
|
10:16:53
|
XLON
|
3500
|
121.14
|
469517843063419
|
|
10:16:53
|
XLON
|
4164
|
121.14
|
469517843063420
|
|
10:16:53
|
XLON
|
2838
|
121.14
|
469517843063421
|
|
10:16:53
|
XLON
|
537
|
121.14
|
469517843063422
|
|
10:16:53
|
XLON
|
4164
|
121.14
|
469517843063423
|
|
10:18:24
|
XLON
|
15830
|
121.22
|
469517843063620
|
|
10:19:52
|
XLON
|
8414
|
121.24
|
469517843063820
|
|
10:19:52
|
XLON
|
360
|
121.24
|
469517843063821
|
|
10:19:52
|
XLON
|
4802
|
121.24
|
469517843063822
|
|
10:19:52
|
XLON
|
2254
|
121.24
|
469517843063823
|
|
10:20:57
|
XLON
|
2
|
121.22
|
469517843063978
|
|
10:21:27
|
XLON
|
15626
|
121.22
|
469517843064040
|
|
10:23:33
|
XLON
|
10240
|
121.18
|
469517843064312
|
|
10:23:33
|
XLON
|
5590
|
121.18
|
469517843064313
|
|
10:24:48
|
XLON
|
5000
|
121.26
|
469517843064534
|
|
10:24:48
|
XLON
|
10042
|
121.26
|
469517843064535
|
|
10:25:39
|
XLON
|
3000
|
121.24
|
469517843064697
|
|
10:25:39
|
XLON
|
536
|
121.24
|
469517843064698
|
|
10:27:11
|
XLON
|
2347
|
121.4
|
469517843065013
|
|
10:27:11
|
XLON
|
11064
|
121.4
|
469517843065014
|
|
10:28:29
|
XLON
|
15830
|
121.46
|
469517843065289
|
|
10:30:11
|
XLON
|
6465
|
121.6
|
469517843065660
|
|
10:30:11
|
XLON
|
4454
|
121.6
|
469517843065661
|
|
10:30:11
|
XLON
|
4911
|
121.6
|
469517843065662
|
|
10:31:34
|
XLON
|
508
|
121.6
|
469517843065866
|
|
10:31:34
|
XLON
|
15322
|
121.6
|
469517843065867
|
|
10:33:24
|
XLON
|
15830
|
121.54
|
469517843066182
|
|
10:35:08
|
XLON
|
15619
|
121.52
|
469517843066400
|
|
10:36:49
|
XLON
|
8910
|
121.44
|
469517843066630
|
|
10:37:02
|
XLON
|
1359
|
121.5
|
469517843066672
|
|
10:37:05
|
XLON
|
5335
|
121.5
|
469517843066678
|
|
10:38:08
|
XLON
|
536
|
121.4
|
469517843066818
|
|
10:38:08
|
XLON
|
15081
|
121.4
|
469517843066819
|
|
10:39:58
|
XLON
|
9950
|
121.34
|
469517843067083
|
|
10:39:58
|
XLON
|
5880
|
121.34
|
469517843067084
|
|
10:41:29
|
XLON
|
15830
|
121.34
|
469517843067368
|
|
10:43:17
|
XLON
|
15830
|
121.3
|
469517843067676
|
|
10:44:37
|
XLON
|
15830
|
121.3
|
469517843067848
|
|
10:46:13
|
XLON
|
15830
|
121.36
|
469517843068041
|
|
10:47:35
|
XLON
|
2061
|
121.3
|
469517843068226
|
|
10:47:35
|
XLON
|
13769
|
121.3
|
469517843068227
|
|
10:50:37
|
XLON
|
3818
|
121.42
|
469517843068589
|
|
10:50:37
|
XLON
|
11599
|
121.42
|
469517843068590
|
|
10:50:38
|
XLON
|
3000
|
121.42
|
469517843068593
|
|
10:50:38
|
XLON
|
2777
|
121.42
|
469517843068594
|
|
10:50:41
|
XLON
|
4723
|
121.42
|
469517843068601
|
|
10:51:35
|
XLON
|
5176
|
121.4
|
469517843068736
|
|
10:53:01
|
XLON
|
13087
|
121.42
|
469517843068992
|
|
10:53:01
|
XLON
|
2743
|
121.42
|
469517843068993
|
|
10:53:43
|
XLON
|
3216
|
121.48
|
469517843069087
|
|
10:54:20
|
XLON
|
1497
|
121.56
|
469517843069206
|
|
10:54:20
|
XLON
|
33
|
121.56
|
469517843069207
|
|
10:54:38
|
XLON
|
14142
|
121.54
|
469517843069224
|
|
10:56:35
|
XLON
|
3000
|
121.6
|
469517843069595
|
|
10:57:07
|
XLON
|
3974
|
121.6
|
469517843069676
|
|
10:57:41
|
XLON
|
927
|
121.7
|
469517843069724
|
|
10:57:41
|
XLON
|
1000
|
121.7
|
469517843069725
|
|
10:57:41
|
XLON
|
3029
|
121.7
|
469517843069726
|
|
10:57:41
|
XLON
|
3000
|
121.7
|
469517843069727
|
|
10:57:56
|
XLON
|
500
|
121.7
|
469517843069742
|
|
10:57:56
|
XLON
|
500
|
121.7
|
469517843069743
|
|
10:58:03
|
XLON
|
3000
|
121.7
|
469517843069754
|
|
10:58:03
|
XLON
|
5491
|
121.7
|
469517843069755
|
|
10:58:03
|
XLON
|
224
|
121.7
|
469517843069756
|
|
10:58:13
|
XLON
|
3980
|
121.64
|
469517843069765
|
|
10:58:13
|
XLON
|
3000
|
121.64
|
469517843069766
|
|
10:59:03
|
XLON
|
2124
|
121.54
|
469517843069893
|
|
10:59:03
|
XLON
|
11013
|
121.54
|
469517843069894
|
|
11:00:51
|
XLON
|
15830
|
121.42
|
469517843070219
|
|
11:02:34
|
XLON
|
1774
|
121.52
|
469517843070549
|
|
11:02:34
|
XLON
|
14056
|
121.52
|
469517843070550
|
|
11:03:42
|
XLON
|
15830
|
121.52
|
469517843070778
|
|
11:06:17
|
XLON
|
1283
|
121.46
|
469517843071156
|
|
11:06:17
|
XLON
|
3000
|
121.46
|
469517843071157
|
|
11:06:40
|
XLON
|
11099
|
121.46
|
469517843071218
|
|
11:07:50
|
XLON
|
3405
|
121.48
|
469517843071335
|
|
11:07:57
|
XLON
|
1149
|
121.48
|
469517843071341
|
|
11:07:57
|
XLON
|
2677
|
121.48
|
469517843071342
|
|
11:08:55
|
XLON
|
4174
|
121.48
|
469517843071454
|
|
11:09:35
|
XLON
|
2
|
121.48
|
469517843071506
|
|
11:09:35
|
XLON
|
3000
|
121.48
|
469517843071507
|
|
11:09:35
|
XLON
|
8273
|
121.48
|
469517843071508
|
|
11:09:45
|
XLON
|
3265
|
121.48
|
469517843071564
|
|
11:09:45
|
XLON
|
3000
|
121.5
|
469517843071565
|
|
11:09:45
|
XLON
|
3000
|
121.52
|
469517843071566
|
|
11:09:45
|
XLON
|
1200
|
121.52
|
469517843071567
|
|
11:09:45
|
XLON
|
1200
|
121.52
|
469517843071568
|
|
11:09:45
|
XLON
|
5701
|
121.48
|
469517843071571
|
|
11:11:17
|
XLON
|
3000
|
121.52
|
469517843071813
|
|
11:11:17
|
XLON
|
350
|
121.52
|
469517843071814
|
|
11:11:17
|
XLON
|
3005
|
121.52
|
469517843071815
|
|
11:11:17
|
XLON
|
130
|
121.52
|
469517843071816
|
|
11:11:22
|
XLON
|
1200
|
121.52
|
469517843071836
|
|
11:11:22
|
XLON
|
1700
|
121.52
|
469517843071837
|
|
11:11:22
|
XLON
|
463
|
121.52
|
469517843071838
|
|
11:12:43
|
XLON
|
13773
|
121.48
|
469517843072048
|
|
11:14:51
|
XLON
|
11320
|
121.62
|
469517843072370
|
|
11:14:51
|
XLON
|
3908
|
121.62
|
469517843072371
|
|
11:15:26
|
XLON
|
3000
|
121.64
|
469517843072485
|
|
11:16:52
|
XLON
|
3821
|
121.82
|
469517843072630
|
|
11:16:52
|
XLON
|
3000
|
121.82
|
469517843072631
|
|
11:16:52
|
XLON
|
214
|
121.82
|
469517843072632
|
|
11:16:57
|
XLON
|
2437
|
121.82
|
469517843072653
|
|
11:16:57
|
XLON
|
2063
|
121.82
|
469517843072654
|
|
11:17:02
|
XLON
|
4406
|
121.82
|
469517843072661
|
|
11:18:18
|
XLON
|
13037
|
121.96
|
469517843072956
|
|
11:20:20
|
XLON
|
15830
|
121.94
|
469517843073225
|
|
11:21:31
|
XLON
|
15830
|
121.94
|
469517843073410
|
|
11:23:38
|
XLON
|
15830
|
121.94
|
469517843073583
|
|
11:26:40
|
XLON
|
8955
|
121.98
|
469517843073872
|
|
11:26:40
|
XLON
|
9629
|
121.98
|
469517843073873
|
|
11:27:13
|
XLON
|
13769
|
121.98
|
469517843073965
|
|
11:29:14
|
XLON
|
15830
|
121.96
|
469517843074305
|
|
11:30:50
|
XLON
|
2542
|
122.02
|
469517843074539
|
|
11:30:50
|
XLON
|
10357
|
122.02
|
469517843074540
|
|
11:30:50
|
XLON
|
2360
|
122.02
|
469517843074541
|
|
11:33:23
|
XLON
|
499
|
122.22
|
469517843074970
|
|
11:33:23
|
XLON
|
14711
|
122.22
|
469517843074971
|
|
11:33:56
|
XLON
|
500
|
122.22
|
469517843075079
|
|
11:35:37
|
XLON
|
13654
|
122.24
|
469517843075242
|
|
11:35:37
|
XLON
|
2176
|
122.24
|
469517843075243
|
|
11:36:49
|
XLON
|
15290
|
122.22
|
469517843075409
|
|
11:38:18
|
XLON
|
1
|
122.22
|
469517843075573
|
|
11:38:18
|
XLON
|
700
|
122.22
|
469517843075574
|
|
11:38:18
|
XLON
|
2552
|
122.22
|
469517843075575
|
|
11:38:42
|
XLON
|
15229
|
122.16
|
469517843075614
|
|
11:38:42
|
XLON
|
202
|
122.16
|
469517843075615
|
|
11:40:49
|
XLON
|
15086
|
122.34
|
469517843075836
|
|
11:43:50
|
XLON
|
4361
|
122.38
|
469517843076302
|
|
11:43:50
|
XLON
|
6164
|
122.38
|
469517843076303
|
|
11:43:55
|
XLON
|
4418
|
122.38
|
469517843076317
|
|
11:43:55
|
XLON
|
734
|
122.38
|
469517843076318
|
|
11:45:22
|
XLON
|
14332
|
122.5
|
469517843076520
|
|
11:47:23
|
XLON
|
15830
|
122.56
|
469517843076888
|
|
11:48:21
|
XLON
|
12929
|
122.62
|
469517843077039
|
|
11:48:21
|
XLON
|
1694
|
122.62
|
469517843077040
|
|
11:48:21
|
XLON
|
161
|
122.62
|
469517843077041
|
|
11:49:06
|
XLON
|
3187
|
122.68
|
469517843077162
|
|
11:50:18
|
XLON
|
14043
|
122.68
|
469517843077442
|
|
11:52:02
|
XLON
|
11802
|
122.64
|
469517843077763
|
|
11:52:02
|
XLON
|
3360
|
122.64
|
469517843077764
|
|
11:54:39
|
XLON
|
11788
|
122.78
|
469517843078225
|
|
11:54:39
|
XLON
|
4042
|
122.78
|
469517843078226
|
|
11:55:29
|
XLON
|
15830
|
122.98
|
469517843078501
|
|
11:57:07
|
XLON
|
7531
|
122.8
|
469517843078876
|
|
11:57:07
|
XLON
|
8299
|
122.8
|
469517843078877
|
|
11:58:45
|
XLON
|
14593
|
122.8
|
469517843079058
|
|
11:59:53
|
XLON
|
3549
|
122.92
|
469517843079275
|
|
12:00:59
|
XLON
|
3130
|
122.98
|
469517843079562
|
|
12:00:59
|
XLON
|
12158
|
122.98
|
469517843079563
|
|
12:02:40
|
XLON
|
2521
|
122.94
|
469517843079881
|
|
12:02:40
|
XLON
|
12511
|
122.94
|
469517843079882
|
|
12:04:14
|
XLON
|
4691
|
123
|
469517843080151
|
|
12:04:14
|
XLON
|
7242
|
123
|
469517843080152
|
|
12:04:14
|
XLON
|
2443
|
123
|
469517843080153
|
|
12:04:14
|
XLON
|
171
|
123
|
469517843080154
|
|
12:05:21
|
XLON
|
2120
|
123.08
|
469517843080363
|
|
12:05:21
|
XLON
|
13141
|
123.08
|
469517843080364
|
|
12:06:29
|
XLON
|
1945
|
122.98
|
469517843080597
|
|
12:06:29
|
XLON
|
1384
|
122.98
|
469517843080598
|
|
12:06:29
|
XLON
|
243
|
122.98
|
469517843080599
|
|
12:08:07
|
XLON
|
13245
|
123.08
|
469517843080908
|
|
12:10:12
|
XLON
|
15830
|
123.04
|
469517843081336
|
|
12:11:49
|
XLON
|
15830
|
122.96
|
469517843081524
|
|
12:13:21
|
XLON
|
15830
|
122.94
|
469517843081843
|
|
12:15:21
|
XLON
|
15830
|
122.8
|
469517843082165
|
|
12:17:55
|
XLON
|
4044
|
123.14
|
469517843082490
|
|
12:17:55
|
XLON
|
11438
|
123.14
|
469517843082491
|
|
12:19:39
|
XLON
|
15535
|
123.06
|
469517843082902
|
|
12:21:26
|
XLON
|
4877
|
122.96
|
469517843083232
|
|
12:21:26
|
XLON
|
2755
|
122.96
|
469517843083233
|
|
12:21:26
|
XLON
|
5335
|
122.96
|
469517843083234
|
|
12:21:26
|
XLON
|
1144
|
122.96
|
469517843083235
|
|
12:21:26
|
XLON
|
1719
|
122.96
|
469517843083236
|
|
12:23:37
|
XLON
|
14560
|
123
|
469517843083620
|
|
12:23:37
|
XLON
|
1270
|
123
|
469517843083621
|
|
12:25:22
|
XLON
|
15830
|
123.06
|
469517843084005
|
|
12:28:01
|
XLON
|
691
|
123.16
|
469517843084459
|
|
12:28:01
|
XLON
|
14659
|
123.16
|
469517843084460
|
|
12:28:45
|
XLON
|
3000
|
123.14
|
469517843084647
|
|
12:29:27
|
XLON
|
14189
|
123.16
|
469517843084746
|
|
12:32:36
|
XLON
|
11828
|
123.18
|
469517843085300
|
|
12:32:36
|
XLON
|
3370
|
123.18
|
469517843085301
|
|
12:34:12
|
XLON
|
15170
|
123.08
|
469517843085618
|
|
12:35:07
|
XLON
|
3000
|
122.92
|
469517843085707
|
|
12:35:07
|
XLON
|
341
|
122.94
|
469517843085708
|
|
12:35:57
|
XLON
|
15567
|
122.78
|
469517843085814
|
|
12:39:16
|
XLON
|
3000
|
123.18
|
469517843086463
|
|
12:39:36
|
XLON
|
3000
|
123.22
|
469517843086514
|
|
12:39:41
|
XLON
|
6823
|
123.18
|
469517843086537
|
|
12:40:12
|
XLON
|
15830
|
123.24
|
469517843086613
|
|
12:41:27
|
XLON
|
3000
|
123.32
|
469517843086833
|
|
12:42:08
|
XLON
|
3000
|
123.28
|
469517843086904
|
|
12:42:08
|
XLON
|
2576
|
123.28
|
469517843086905
|
|
12:43:26
|
XLON
|
7252
|
123.38
|
469517843087084
|
|
12:44:09
|
XLON
|
15830
|
123.36
|
469517843087222
|
|
12:46:42
|
XLON
|
15830
|
123.3
|
469517843087693
|
|
12:48:45
|
XLON
|
7964
|
123.32
|
469517843088016
|
|
12:48:45
|
XLON
|
6330
|
123.32
|
469517843088017
|
|
12:48:45
|
XLON
|
829
|
123.32
|
469517843088018
|
|
12:48:45
|
XLON
|
707
|
123.32
|
469517843088019
|
|
12:50:53
|
XLON
|
15830
|
123.34
|
469517843088381
|
|
12:52:41
|
XLON
|
4452
|
123.16
|
469517843088672
|
|
12:52:43
|
XLON
|
3356
|
123.16
|
469517843088676
|
|
12:52:43
|
XLON
|
4936
|
123.16
|
469517843088677
|
|
12:52:43
|
XLON
|
3086
|
123.16
|
469517843088678
|
|
12:55:41
|
XLON
|
15385
|
123.06
|
469517843089141
|
|
12:57:03
|
XLON
|
3000
|
123.18
|
469517843089268
|
|
12:57:35
|
XLON
|
709
|
123.16
|
469517843089413
|
|
12:57:35
|
XLON
|
1200
|
123.16
|
469517843089414
|
|
12:57:35
|
XLON
|
1200
|
123.16
|
469517843089415
|
|
12:57:35
|
XLON
|
3000
|
123.18
|
469517843089416
|
|
12:57:35
|
XLON
|
1919
|
123.18
|
469517843089417
|
|
12:57:41
|
XLON
|
57
|
123.14
|
469517843089444
|
|
12:57:41
|
XLON
|
2918
|
123.14
|
469517843089445
|
|
12:57:41
|
XLON
|
2265
|
123.14
|
469517843089446
|
|
12:58:38
|
XLON
|
15689
|
123.1
|
469517843089613
|
|
13:00:37
|
XLON
|
13768
|
123.12
|
469517843089923
|
|
13:00:37
|
XLON
|
2062
|
123.12
|
469517843089924
|
|
13:02:43
|
XLON
|
15830
|
123.12
|
469517843090222
|
|
13:05:10
|
XLON
|
4085
|
123.14
|
469517843090620
|
|
13:05:18
|
XLON
|
11375
|
123.22
|
469517843090657
|
|
13:06:07
|
XLON
|
3000
|
123.26
|
469517843090805
|
|
13:06:07
|
XLON
|
397
|
123.26
|
469517843090806
|
|
13:06:58
|
XLON
|
14989
|
123.2
|
469517843090944
|
|
13:06:58
|
XLON
|
747
|
123.2
|
469517843090945
|
|
13:09:23
|
XLON
|
8074
|
123.32
|
469517843091583
|
|
13:09:23
|
XLON
|
6744
|
123.32
|
469517843091584
|
|
13:11:48
|
XLON
|
15830
|
123.28
|
469517843091924
|
|
13:14:30
|
XLON
|
3000
|
123.38
|
469517843092270
|
|
13:14:37
|
XLON
|
10693
|
123.36
|
469517843092313
|
|
13:14:37
|
XLON
|
3000
|
123.38
|
469517843092317
|
|
13:14:37
|
XLON
|
6087
|
123.38
|
469517843092318
|
|
13:15:50
|
XLON
|
9375
|
123.34
|
469517843092698
|
|
13:17:40
|
XLON
|
1723
|
123.4
|
469517843093046
|
|
13:17:40
|
XLON
|
14107
|
123.4
|
469517843093047
|
|
13:20:21
|
XLON
|
13467
|
123.44
|
469517843093553
|
|
13:21:38
|
XLON
|
15830
|
123.4
|
469517843093801
|
|
13:24:08
|
XLON
|
10450
|
123.34
|
469517843094131
|
|
13:24:08
|
XLON
|
2418
|
123.34
|
469517843094132
|
|
13:24:08
|
XLON
|
146
|
123.34
|
469517843094133
|
|
13:24:08
|
XLON
|
2505
|
123.34
|
469517843094134
|
|
13:26:23
|
XLON
|
15427
|
123.46
|
469517843094651
|
|
13:26:27
|
XLON
|
3000
|
123.46
|
469517843094658
|
|
13:26:27
|
XLON
|
427
|
123.46
|
469517843094659
|
|
13:27:52
|
XLON
|
1816
|
123.48
|
469517843094898
|
|
13:27:52
|
XLON
|
11936
|
123.48
|
469517843094899
|
|
13:27:52
|
XLON
|
869
|
123.48
|
469517843094900
|
|
13:29:39
|
XLON
|
1106
|
123.58
|
469517843095173
|
|
13:29:41
|
XLON
|
15420
|
123.6
|
469517843095179
|
|
13:30:56
|
XLON
|
3000
|
123.48
|
469517843095448
|
|
13:30:56
|
XLON
|
1200
|
123.48
|
469517843095449
|
|
13:30:56
|
XLON
|
11309
|
123.48
|
469517843095450
|
|
13:32:57
|
XLON
|
13036
|
123.4
|
469517843096095
|
|
13:32:57
|
XLON
|
1115
|
123.4
|
469517843096096
|
|
13:33:43
|
XLON
|
15659
|
123.32
|
469517843096276
|
|
13:35:13
|
XLON
|
14948
|
123.28
|
469517843096577
|
|
13:35:52
|
XLON
|
3000
|
123.2
|
469517843096731
|
|
13:36:32
|
XLON
|
3875
|
123.24
|
469517843096810
|
|
13:36:32
|
XLON
|
9500
|
123.24
|
469517843096811
|
|
13:36:32
|
XLON
|
1926
|
123.24
|
469517843096812
|
|
13:37:52
|
XLON
|
15830
|
123.2
|
469517843097156
|
|
13:39:39
|
XLON
|
3000
|
123.34
|
469517843097648
|
|
13:39:39
|
XLON
|
4772
|
123.34
|
469517843097649
|
|
13:39:44
|
XLON
|
3000
|
123.34
|
469517843097674
|
|
13:39:44
|
XLON
|
2416
|
123.34
|
469517843097675
|
|
13:39:49
|
XLON
|
280
|
123.34
|
469517843097682
|
|
13:39:49
|
XLON
|
3000
|
123.34
|
469517843097683
|
|
13:40:24
|
XLON
|
15689
|
123.36
|
469517843097960
|
|
13:42:03
|
XLON
|
15814
|
123.32
|
469517843098344
|
|
13:43:57
|
XLON
|
13513
|
123.32
|
469517843098756
|
|
13:45:15
|
XLON
|
7198
|
123.36
|
469517843099001
|
|
13:45:15
|
XLON
|
3353
|
123.36
|
469517843099002
|
|
13:45:15
|
XLON
|
4593
|
123.36
|
469517843099003
|
|
13:45:15
|
XLON
|
64
|
123.36
|
469517843099004
|
|
13:45:45
|
XLON
|
3000
|
123.42
|
469517843099208
|
|
13:45:45
|
XLON
|
430
|
123.42
|
469517843099209
|
|
13:46:46
|
XLON
|
12675
|
123.36
|
469517843099369
|
|
13:47:45
|
XLON
|
13879
|
123.3
|
469517843099527
|
|
13:47:45
|
XLON
|
1951
|
123.3
|
469517843099528
|
|
13:49:32
|
XLON
|
4697
|
123.32
|
469517843099765
|
|
13:49:32
|
XLON
|
10866
|
123.32
|
469517843099766
|
|
13:50:20
|
XLON
|
15830
|
123.28
|
469517843099967
|
|
13:51:04
|
XLON
|
3296
|
123.24
|
469517843100123
|
|
13:51:43
|
XLON
|
13436
|
123.26
|
469517843100204
|
|
13:53:29
|
XLON
|
15830
|
123.22
|
469517843100529
|
|
13:54:30
|
XLON
|
15830
|
123.24
|
469517843100675
|
|
13:56:22
|
XLON
|
15830
|
123.3
|
469517843100991
|
|
13:57:50
|
XLON
|
8740
|
123.36
|
469517843101253
|
|
13:57:50
|
XLON
|
2526
|
123.36
|
469517843101254
|
|
13:57:50
|
XLON
|
3602
|
123.36
|
469517843101255
|
|
13:58:17
|
XLON
|
2131
|
123.34
|
469517843101459
|
|
13:58:17
|
XLON
|
1058
|
123.34
|
469517843101460
|
|
13:59:32
|
XLON
|
13190
|
123.3
|
469517843101720
|
|
14:00:38
|
XLON
|
2731
|
123.38
|
469517843102011
|
|
14:00:38
|
XLON
|
11435
|
123.38
|
469517843102012
|
|
14:00:38
|
XLON
|
1664
|
123.38
|
469517843102013
|
|
14:02:15
|
XLON
|
15830
|
123.28
|
469517843102320
|
|
14:04:00
|
XLON
|
3000
|
123.34
|
469517843102897
|
|
14:04:00
|
XLON
|
1200
|
123.34
|
469517843102898
|
|
14:04:00
|
XLON
|
3226
|
123.34
|
469517843102899
|
|
14:04:00
|
XLON
|
7824
|
123.34
|
469517843102904
|
|
14:04:55
|
XLON
|
15830
|
123.3
|
469517843103101
|
|
14:05:06
|
XLON
|
3003
|
123.28
|
469517843103159
|
|
14:05:06
|
XLON
|
176
|
123.28
|
469517843103160
|
|
14:05:52
|
XLON
|
2584
|
123.18
|
469517843103304
|
|
14:05:52
|
XLON
|
10685
|
123.18
|
469517843103305
|
|
14:07:36
|
XLON
|
12801
|
123.1
|
469517843103916
|
|
14:07:36
|
XLON
|
1916
|
123.1
|
469517843103917
|
|
14:08:32
|
XLON
|
3000
|
123.1
|
469517843104167
|
|
14:08:32
|
XLON
|
509
|
123.1
|
469517843104168
|
|
14:09:01
|
XLON
|
13166
|
123.08
|
469517843104266
|
|
14:10:43
|
XLON
|
15830
|
123.06
|
469517843104768
|
|
14:12:17
|
XLON
|
9
|
123.02
|
469517843105232
|
|
14:12:17
|
XLON
|
3000
|
123.02
|
469517843105233
|
|
14:12:17
|
XLON
|
2546
|
123.02
|
469517843105234
|
|
14:12:22
|
XLON
|
9752
|
123
|
469517843105256
|
|
14:13:33
|
XLON
|
15830
|
122.98
|
469517843105661
|
|
14:14:51
|
XLON
|
15830
|
122.92
|
469517843106038
|
|
14:16:58
|
XLON
|
15663
|
122.94
|
469517843106589
|
|
14:17:59
|
XLON
|
2854
|
123
|
469517843106785
|
|
14:17:59
|
XLON
|
3000
|
123
|
469517843106786
|
|
14:18:49
|
XLON
|
3704
|
123.02
|
469517843106938
|
|
14:18:49
|
XLON
|
6401
|
123.02
|
469517843106939
|
|
14:19:22
|
XLON
|
13909
|
123.02
|
469517843107046
|
|
14:19:26
|
XLON
|
3000
|
122.98
|
469517843107074
|
|
14:19:26
|
XLON
|
1864
|
122.98
|
469517843107075
|
|
14:20:57
|
XLON
|
2854
|
123.04
|
469517843107447
|
|
14:20:57
|
XLON
|
838
|
123.04
|
469517843107448
|
|
14:21:18
|
XLON
|
3000
|
123.02
|
469517843107513
|
|
14:21:18
|
XLON
|
2817
|
123.02
|
469517843107514
|
|
14:21:23
|
XLON
|
3318
|
123
|
469517843107526
|
|
14:21:48
|
XLON
|
15830
|
122.96
|
469517843107573
|
|
14:23:16
|
XLON
|
9500
|
122.76
|
469517843107924
|
|
14:23:16
|
XLON
|
5656
|
122.76
|
469517843107925
|
|
14:24:08
|
XLON
|
3000
|
122.6
|
469517843108222
|
|
14:24:08
|
XLON
|
485
|
122.6
|
469517843108223
|
|
14:25:00
|
XLON
|
15166
|
122.56
|
469517843108338
|
|
14:26:00
|
XLON
|
14668
|
122.2
|
469517843108873
|
|
14:26:50
|
XLON
|
15830
|
122.52
|
469517843109373
|
|
14:27:35
|
XLON
|
14603
|
122.22
|
469517843109818
|
|
14:28:43
|
XLON
|
9019
|
122.12
|
469517843110282
|
|
14:28:43
|
XLON
|
6811
|
122.12
|
469517843110283
|
|
14:28:54
|
XLON
|
1463
|
122.1
|
469517843110311
|
|
14:28:54
|
XLON
|
437
|
122.1
|
469517843110312
|
|
14:28:54
|
XLON
|
1495
|
122.1
|
469517843110313
|
|
14:29:56
|
XLON
|
3000
|
122.18
|
469517843110630
|
|
14:29:57
|
XLON
|
8665
|
122.18
|
469517843110631
|
|
14:29:57
|
XLON
|
869
|
122.18
|
469517843110632
|
|
14:30:13
|
XLON
|
15830
|
122.22
|
469517843111367
|
|
14:30:37
|
XLON
|
4875
|
122.08
|
469517843111672
|
|
14:30:37
|
XLON
|
10160
|
122.08
|
469517843111673
|
|
14:30:37
|
XLON
|
737
|
122.08
|
469517843111674
|
|
14:31:36
|
XLON
|
10128
|
122.16
|
469517843112150
|
|
14:31:36
|
XLON
|
5464
|
122.16
|
469517843112151
|
|
14:32:19
|
XLON
|
2814
|
122.16
|
469517843112581
|
|
14:32:19
|
XLON
|
13016
|
122.16
|
469517843112582
|
|
14:32:28
|
XLON
|
1301
|
122.16
|
469517843112669
|
|
14:32:28
|
XLON
|
2160
|
122.16
|
469517843112670
|
|
14:32:53
|
XLON
|
12912
|
122.14
|
469517843113037
|
|
14:34:00
|
XLON
|
6457
|
122.04
|
469517843113569
|
|
14:34:00
|
XLON
|
9194
|
122.04
|
469517843113570
|
|
14:34:09
|
XLON
|
15830
|
122.06
|
469517843113675
|
|
14:35:17
|
XLON
|
2358
|
122.08
|
469517843114328
|
|
14:35:17
|
XLON
|
3000
|
122.08
|
469517843114329
|
|
14:35:17
|
XLON
|
3000
|
122.1
|
469517843114330
|
|
14:35:17
|
XLON
|
1324
|
122.1
|
469517843114331
|
|
14:35:22
|
XLON
|
3000
|
122.1
|
469517843114338
|
|
14:35:22
|
XLON
|
2335
|
122.1
|
469517843114339
|
|
14:35:39
|
XLON
|
8530
|
122.1
|
469517843114469
|
|
14:35:39
|
XLON
|
7189
|
122.1
|
469517843114470
|
|
14:35:45
|
XLON
|
1
|
122.08
|
469517843114499
|
|
14:35:45
|
XLON
|
3
|
122.08
|
469517843114500
|
|
14:35:45
|
XLON
|
1463
|
122.08
|
469517843114501
|
|
14:35:45
|
XLON
|
1805
|
122.08
|
469517843114502
|
|
14:36:00
|
XLON
|
4033
|
121.94
|
469517843114643
|
|
14:36:00
|
XLON
|
342
|
121.94
|
469517843114645
|
|
14:36:02
|
XLON
|
3086
|
121.94
|
469517843114657
|
|
14:36:12
|
XLON
|
7728
|
122
|
469517843114694
|
|
14:37:07
|
XLON
|
10129
|
122.1
|
469517843115097
|
|
14:37:07
|
XLON
|
3747
|
122.1
|
469517843115098
|
|
14:37:31
|
XLON
|
6861
|
122.08
|
469517843115308
|
|
14:37:31
|
XLON
|
8969
|
122.08
|
469517843115309
|
|
14:38:04
|
XLON
|
14363
|
122.26
|
469517843115547
|
|
14:38:04
|
XLON
|
1467
|
122.26
|
469517843115548
|
|
14:38:33
|
XLON
|
15000
|
122.12
|
469517843115744
|
|
14:40:02
|
XLON
|
15830
|
122.36
|
469517843116343
|
|
14:40:07
|
XLON
|
15830
|
122.4
|
469517843116383
|
|
14:40:14
|
XLON
|
3000
|
122.36
|
469517843116448
|
|
14:40:14
|
XLON
|
736
|
122.38
|
469517843116449
|
|
14:40:54
|
XLON
|
12613
|
122.38
|
469517843116747
|
|
14:41:13
|
XLON
|
5334
|
122.34
|
469517843116953
|
|
14:41:13
|
XLON
|
10496
|
122.34
|
469517843116954
|
|
14:41:19
|
XLON
|
2361
|
122.34
|
469517843116985
|
|
14:41:19
|
XLON
|
1082
|
122.34
|
469517843116986
|
|
14:42:03
|
XLON
|
2986
|
122.28
|
469517843117263
|
|
14:42:03
|
XLON
|
9562
|
122.28
|
469517843117264
|
|
14:42:50
|
XLON
|
3000
|
122.34
|
469517843117585
|
|
14:42:50
|
XLON
|
620
|
122.34
|
469517843117586
|
|
14:42:53
|
XLON
|
11907
|
122.32
|
469517843117634
|
|
14:43:20
|
XLON
|
3000
|
122.3
|
469517843117796
|
|
14:43:20
|
XLON
|
2289
|
122.3
|
469517843117797
|
|
14:43:25
|
XLON
|
105
|
122.3
|
469517843117816
|
|
14:43:25
|
XLON
|
1463
|
122.3
|
469517843117817
|
|
14:43:25
|
XLON
|
2854
|
122.3
|
469517843117818
|
|
14:43:27
|
XLON
|
6190
|
122.28
|
469517843117833
|
|
14:43:49
|
XLON
|
3823
|
122.28
|
469517843117913
|
|
14:43:49
|
XLON
|
12007
|
122.28
|
469517843117914
|
|
14:44:26
|
XLON
|
15830
|
122.22
|
469517843118182
|
|
14:45:02
|
XLON
|
3000
|
122.2
|
469517843118445
|
|
14:45:10
|
XLON
|
15830
|
122.18
|
469517843118520
|
|
14:45:45
|
XLON
|
14779
|
122.22
|
469517843118696
|
|
14:46:35
|
XLON
|
15830
|
122.3
|
469517843119044
|
|
14:47:16
|
XLON
|
11477
|
122.28
|
469517843119292
|
|
14:47:16
|
XLON
|
4353
|
122.28
|
469517843119293
|
|
14:48:23
|
XLON
|
46
|
122.34
|
469517843119657
|
|
14:48:31
|
XLON
|
15209
|
122.34
|
469517843119696
|
|
14:48:33
|
XLON
|
8183
|
122.34
|
469517843119727
|
|
14:48:33
|
XLON
|
3484
|
122.34
|
469517843119728
|
|
14:49:00
|
XLON
|
3000
|
122.32
|
469517843119790
|
|
14:49:11
|
XLON
|
15057
|
122.3
|
469517843119836
|
|
14:49:52
|
XLON
|
3000
|
122.34
|
469517843120100
|
|
14:49:55
|
XLON
|
640
|
122.32
|
469517843120129
|
|
14:50:22
|
XLON
|
8414
|
122.42
|
469517843120255
|
|
14:50:22
|
XLON
|
4137
|
122.42
|
469517843120256
|
|
14:51:02
|
XLON
|
15729
|
122.42
|
469517843120471
|
|
14:51:48
|
XLON
|
3000
|
122.48
|
469517843120746
|
|
14:51:48
|
XLON
|
3000
|
122.48
|
469517843120747
|
|
14:51:48
|
XLON
|
9830
|
122.48
|
469517843120748
|
|
14:51:53
|
XLON
|
3447
|
122.48
|
469517843120781
|
|
14:52:31
|
XLON
|
14652
|
122.58
|
469517843120941
|
|
14:52:56
|
XLON
|
15830
|
122.56
|
469517843121051
|
|
14:53:25
|
XLON
|
15830
|
122.58
|
469517843121254
|
|
14:54:12
|
XLON
|
15114
|
122.52
|
469517843121485
|
|
14:54:56
|
XLON
|
100
|
122.38
|
469517843121784
|
|
14:55:00
|
XLON
|
77
|
122.38
|
469517843121801
|
|
14:55:00
|
XLON
|
200
|
122.38
|
469517843121805
|
|
14:55:00
|
XLON
|
100
|
122.38
|
469517843121804
|
|
14:55:01
|
XLON
|
100
|
122.38
|
469517843121814
|
|
14:55:03
|
XLON
|
819
|
122.38
|
469517843121829
|
|
14:55:03
|
XLON
|
12090
|
122.38
|
469517843121830
|
|
14:55:03
|
XLON
|
2344
|
122.38
|
469517843121831
|
|
14:55:39
|
XLON
|
100
|
122.26
|
469517843122028
|
|
14:56:02
|
XLON
|
3000
|
122.32
|
469517843122223
|
|
14:56:02
|
XLON
|
3408
|
122.32
|
469517843122224
|
|
14:56:07
|
XLON
|
3000
|
122.32
|
469517843122246
|
|
14:56:07
|
XLON
|
2036
|
122.32
|
469517843122247
|
|
14:56:21
|
XLON
|
15830
|
122.3
|
469517843122297
|
|
14:56:40
|
XLON
|
3000
|
122.22
|
469517843122410
|
|
14:56:40
|
XLON
|
1993
|
122.22
|
469517843122411
|
|
14:57:07
|
XLON
|
819
|
122.22
|
469517843122559
|
|
14:57:07
|
XLON
|
1019
|
122.22
|
469517843122560
|
|
14:57:07
|
XLON
|
9919
|
122.22
|
469517843122561
|
|
14:57:07
|
XLON
|
1131
|
122.22
|
469517843122562
|
|
14:57:07
|
XLON
|
974
|
122.22
|
469517843122563
|
|
14:57:07
|
XLON
|
323
|
122.22
|
469517843122564
|
|
14:57:54
|
XLON
|
3000
|
122.36
|
469517843122831
|
|
14:57:54
|
XLON
|
1200
|
122.36
|
469517843122832
|
|
14:57:54
|
XLON
|
11630
|
122.36
|
469517843122833
|
|
14:58:37
|
XLON
|
14922
|
122.36
|
469517843123187
|
|
14:58:47
|
XLON
|
3000
|
122.38
|
469517843123245
|
|
14:59:09
|
XLON
|
13261
|
122.4
|
469517843123384
|
|
15:00:05
|
XLON
|
15830
|
122.42
|
469517843123984
|
|
15:00:12
|
XLON
|
15555
|
122.36
|
469517843124093
|
|
15:00:12
|
XLON
|
275
|
122.36
|
469517843124094
|
|
15:01:36
|
XLON
|
9273
|
122.44
|
469517843124643
|
|
15:01:36
|
XLON
|
6557
|
122.44
|
469517843124644
|
|
15:02:11
|
XLON
|
15830
|
122.38
|
469517843124899
|
|
15:02:47
|
XLON
|
8081
|
122.38
|
469517843125077
|
|
15:02:47
|
XLON
|
7749
|
122.38
|
469517843125078
|
|
15:03:35
|
XLON
|
15830
|
122.36
|
469517843125364
|
|
15:04:22
|
XLON
|
2683
|
122.28
|
469517843125661
|
|
15:04:22
|
XLON
|
13147
|
122.28
|
469517843125662
|
|
15:05:00
|
XLON
|
385
|
122.3
|
469517843125960
|
|
15:05:00
|
XLON
|
5040
|
122.3
|
469517843125961
|
|
15:05:00
|
XLON
|
10405
|
122.3
|
469517843125962
|
|
15:05:38
|
XLON
|
15830
|
122.28
|
469517843126659
|
|
15:06:43
|
XLON
|
1200
|
122.18
|
469517843127241
|
|
15:06:43
|
XLON
|
3000
|
122.18
|
469517843127242
|
|
15:06:48
|
XLON
|
13353
|
122.18
|
469517843127285
|
|
15:07:07
|
XLON
|
202
|
122.1
|
469517843127425
|
|
15:07:07
|
XLON
|
1200
|
122.1
|
469517843127426
|
|
15:07:07
|
XLON
|
1200
|
122.1
|
469517843127427
|
|
15:07:07
|
XLON
|
12533
|
122.1
|
469517843127428
|
|
15:08:13
|
XLON
|
585
|
122.18
|
469517843127831
|
|
15:08:13
|
XLON
|
1694
|
122.18
|
469517843127832
|
|
15:08:13
|
XLON
|
1078
|
122.18
|
469517843127833
|
|
15:08:19
|
XLON
|
3000
|
122.2
|
469517843127871
|
|
15:08:19
|
XLON
|
1129
|
122.2
|
469517843127872
|
|
15:08:20
|
XLON
|
6835
|
122.18
|
469517843127897
|
|
15:08:48
|
XLON
|
173
|
122.08
|
469517843128054
|
|
15:09:05
|
XLON
|
1710
|
122.14
|
469517843128140
|
|
15:09:05
|
XLON
|
768
|
122.14
|
469517843128141
|
|
15:09:05
|
XLON
|
2189
|
122.14
|
469517843128142
|
|
15:09:10
|
XLON
|
3000
|
122.12
|
469517843128182
|
|
15:09:10
|
XLON
|
1089
|
122.12
|
469517843128183
|
|
15:09:23
|
XLON
|
6799
|
122.1
|
469517843128286
|
|
15:09:26
|
XLON
|
15830
|
122.08
|
469517843128322
|
|
15:10:13
|
XLON
|
15830
|
122
|
469517843128692
|
|
15:11:15
|
XLON
|
3000
|
122.04
|
469517843129147
|
|
15:11:15
|
XLON
|
2408
|
122.04
|
469517843129148
|
|
15:11:15
|
XLON
|
1200
|
122.04
|
469517843129149
|
|
15:11:15
|
XLON
|
4238
|
122.04
|
469517843129150
|
|
15:11:19
|
XLON
|
4884
|
122
|
469517843129181
|
|
15:11:58
|
XLON
|
15830
|
122.04
|
469517843129413
|
|
15:12:29
|
XLON
|
15830
|
122
|
469517843129641
|
|
15:12:43
|
XLON
|
3213
|
121.94
|
469517843129758
|
|
15:13:40
|
XLON
|
12688
|
121.86
|
469517843130086
|
|
15:13:54
|
XLON
|
15830
|
121.82
|
469517843130190
|
|
15:13:56
|
XLON
|
6043
|
121.82
|
469517843130207
|
|
15:14:39
|
XLON
|
8122
|
121.82
|
469517843130488
|
|
15:14:39
|
XLON
|
5383
|
121.82
|
469517843130489
|
|
15:15:53
|
XLON
|
11760
|
121.82
|
469517843130950
|
|
15:16:11
|
XLON
|
6692
|
121.82
|
469517843131038
|
|
15:16:27
|
XLON
|
1145
|
121.86
|
469517843131211
|
|
15:16:27
|
XLON
|
3000
|
121.86
|
469517843131212
|
|
15:16:41
|
XLON
|
757
|
121.88
|
469517843131255
|
|
15:16:41
|
XLON
|
1008
|
121.88
|
469517843131256
|
|
15:16:41
|
XLON
|
1008
|
121.9
|
469517843131257
|
|
15:16:59
|
XLON
|
5357
|
121.92
|
469517843131368
|
|
15:17:18
|
XLON
|
2953
|
121.98
|
469517843131481
|
|
15:17:18
|
XLON
|
9679
|
121.98
|
469517843131482
|
|
15:17:42
|
XLON
|
3327
|
121.88
|
469517843131688
|
|
15:17:45
|
XLON
|
15830
|
121.88
|
469517843131701
|
|
15:18:39
|
XLON
|
2016
|
121.94
|
469517843132063
|
|
15:18:39
|
XLON
|
3000
|
121.94
|
469517843132064
|
|
15:18:39
|
XLON
|
818
|
121.94
|
469517843132065
|
|
15:18:47
|
XLON
|
6968
|
121.94
|
469517843132125
|
|
15:19:05
|
XLON
|
5109
|
121.92
|
469517843132235
|
|
15:19:22
|
XLON
|
15830
|
121.86
|
469517843132475
|
|
15:20:07
|
XLON
|
1922
|
121.8
|
469517843132779
|
|
15:20:07
|
XLON
|
3000
|
121.8
|
469517843132780
|
|
15:20:29
|
XLON
|
1331
|
121.78
|
469517843132866
|
|
15:20:29
|
XLON
|
2543
|
121.78
|
469517843132867
|
|
15:20:37
|
XLON
|
15830
|
121.8
|
469517843132900
|
|
15:20:37
|
XLON
|
7109
|
121.8
|
469517843132901
|
|
15:21:22
|
XLON
|
3476
|
121.8
|
469517843133176
|
|
15:21:22
|
XLON
|
2
|
121.8
|
469517843133177
|
|
15:21:43
|
XLON
|
12466
|
121.82
|
469517843133285
|
|
15:22:22
|
XLON
|
14097
|
121.86
|
469517843133387
|
|
15:23:09
|
XLON
|
15307
|
121.74
|
469517843133682
|
|
15:23:09
|
XLON
|
523
|
121.74
|
469517843133683
|
|
15:23:57
|
XLON
|
15777
|
121.9
|
469517843134211
|
|
15:24:49
|
XLON
|
1311
|
121.92
|
469517843134531
|
|
15:24:49
|
XLON
|
3000
|
121.92
|
469517843134532
|
|
15:25:21
|
XLON
|
3000
|
122.02
|
469517843134740
|
|
15:25:24
|
XLON
|
78
|
122
|
469517843134751
|
|
15:25:26
|
XLON
|
3000
|
122.04
|
469517843134773
|
|
15:25:31
|
XLON
|
15830
|
122.02
|
469517843134782
|
|
15:25:43
|
XLON
|
7481
|
122.02
|
469517843134840
|
|
15:26:15
|
XLON
|
1305
|
121.94
|
469517843135149
|
|
15:26:15
|
XLON
|
11438
|
121.94
|
469517843135150
|
|
15:27:10
|
XLON
|
14872
|
121.9
|
469517843135438
|
|
15:28:02
|
XLON
|
14360
|
122.06
|
469517843135758
|
|
15:29:04
|
XLON
|
3000
|
122.04
|
469517843136118
|
|
15:29:04
|
XLON
|
12830
|
122.04
|
469517843136119
|
|
15:30:07
|
XLON
|
15294
|
122.02
|
469517843136586
|
|
15:30:51
|
XLON
|
1959
|
122
|
469517843136883
|
|
15:30:56
|
XLON
|
3000
|
122
|
469517843136940
|
|
15:30:56
|
XLON
|
1200
|
122
|
469517843136941
|
|
15:30:56
|
XLON
|
3141
|
122
|
469517843136942
|
|
15:31:04
|
XLON
|
6586
|
121.98
|
469517843136982
|
|
15:31:04
|
XLON
|
3000
|
121.98
|
469517843136989
|
|
15:31:30
|
XLON
|
301
|
121.98
|
469517843137194
|
|
15:31:30
|
XLON
|
724
|
121.98
|
469517843137195
|
|
15:31:30
|
XLON
|
2946
|
121.98
|
469517843137196
|
|
15:31:30
|
XLON
|
11642
|
121.98
|
469517843137197
|
|
15:32:34
|
XLON
|
2860
|
121.98
|
469517843137682
|
|
15:32:34
|
XLON
|
6474
|
121.98
|
469517843137683
|
|
15:32:37
|
XLON
|
3486
|
121.98
|
469517843137702
|
|
15:32:50
|
XLON
|
15830
|
121.92
|
469517843137791
|
|
15:33:11
|
XLON
|
3000
|
121.94
|
469517843137896
|
|
15:33:11
|
XLON
|
222
|
121.94
|
469517843137897
|
|
15:33:40
|
XLON
|
4028
|
121.92
|
469517843138129
|
|
15:33:41
|
XLON
|
4028
|
121.92
|
469517843138131
|
|
15:33:49
|
XLON
|
8460
|
121.94
|
469517843138158
|
|
15:34:24
|
XLON
|
14616
|
121.96
|
469517843138363
|
|
15:35:21
|
XLON
|
15830
|
121.88
|
469517843138548
|
|
15:36:00
|
XLON
|
15830
|
121.84
|
469517843138705
|
|
15:37:17
|
XLON
|
3000
|
121.88
|
469517843139250
|
|
15:37:18
|
XLON
|
3887
|
121.88
|
469517843139266
|
|
15:37:18
|
XLON
|
4028
|
121.88
|
469517843139267
|
|
15:37:25
|
XLON
|
3000
|
121.86
|
469517843139311
|
|
15:37:25
|
XLON
|
2378
|
121.86
|
469517843139312
|
|
15:37:51
|
XLON
|
1339
|
121.86
|
469517843139477
|
|
15:37:51
|
XLON
|
940
|
121.86
|
469517843139478
|
|
15:37:51
|
XLON
|
2000
|
121.86
|
469517843139479
|
|
15:37:51
|
XLON
|
820
|
121.86
|
469517843139480
|
|
15:37:51
|
XLON
|
1500
|
121.86
|
469517843139481
|
|
15:37:51
|
XLON
|
1010
|
121.86
|
469517843139482
|
|
15:37:51
|
XLON
|
1990
|
121.86
|
469517843139483
|
|
15:37:51
|
XLON
|
1500
|
121.86
|
469517843139484
|
|
15:38:03
|
XLON
|
3000
|
121.86
|
469517843139594
|
|
15:38:03
|
XLON
|
2703
|
121.88
|
469517843139595
|
|
15:38:43
|
XLON
|
100
|
121.88
|
469517843139768
|
|
15:38:43
|
XLON
|
200
|
121.88
|
469517843139769
|
|
15:38:43
|
XLON
|
100
|
121.88
|
469517843139770
|
|
15:39:07
|
XLON
|
6733
|
121.9
|
469517843139925
|
|
15:39:19
|
XLON
|
3000
|
121.9
|
469517843139974
|
|
15:39:19
|
XLON
|
2451
|
121.9
|
469517843139975
|
|
15:39:23
|
XLON
|
15830
|
121.92
|
469517843140012
|
|
15:39:23
|
XLON
|
6754
|
121.92
|
469517843140025
|
|
15:39:23
|
XLON
|
3190
|
121.92
|
469517843140026
|
|
15:41:13
|
XLON
|
4872
|
121.98
|
469517843140426
|
|
15:41:18
|
XLON
|
2194
|
122
|
469517843140447
|
|
15:41:18
|
XLON
|
257
|
121.98
|
469517843140449
|
|
15:41:24
|
XLON
|
3000
|
122
|
469517843140462
|
|
15:41:29
|
XLON
|
15830
|
121.92
|
469517843140520
|
|
15:42:04
|
XLON
|
10456
|
121.9
|
469517843140623
|
|
15:42:37
|
XLON
|
9
|
121.86
|
469517843140763
|
|
15:42:37
|
XLON
|
3000
|
121.86
|
469517843140764
|
|
15:42:37
|
XLON
|
6234
|
121.86
|
469517843140765
|
|
15:42:55
|
XLON
|
3000
|
121.9
|
469517843140846
|
|
15:43:11
|
XLON
|
2927
|
121.92
|
469517843140940
|
|
15:43:11
|
XLON
|
863
|
121.92
|
469517843140941
|
|
15:43:11
|
XLON
|
3000
|
121.92
|
469517843140942
|
|
15:43:11
|
XLON
|
2829
|
121.92
|
469517843140943
|
|
15:43:21
|
XLON
|
1118
|
121.9
|
469517843141053
|
|
15:43:47
|
XLON
|
8487
|
121.9
|
469517843141126
|
|
15:43:48
|
XLON
|
8090
|
121.9
|
469517843141137
|
|
15:43:48
|
XLON
|
7740
|
121.9
|
469517843141138
|
|
15:43:55
|
XLON
|
4392
|
121.88
|
469517843141173
|
|
15:44:54
|
XLON
|
3107
|
121.98
|
469517843141459
|
|
15:44:54
|
XLON
|
3000
|
122
|
469517843141460
|
|
15:44:54
|
XLON
|
1200
|
122
|
469517843141461
|
|
15:44:54
|
XLON
|
1433
|
122
|
469517843141462
|
|
15:45:11
|
XLON
|
2500
|
122.06
|
469517843141603
|
|
15:45:19
|
XLON
|
10733
|
122.06
|
469517843141632
|
|
15:45:19
|
XLON
|
5097
|
122.06
|
469517843141633
|
|
15:45:49
|
XLON
|
2990
|
122.06
|
469517843141737
|
|
15:45:49
|
XLON
|
319
|
122.06
|
469517843141738
|
|
15:46:10
|
XLON
|
5393
|
122
|
469517843141834
|
|
15:46:10
|
XLON
|
2985
|
122
|
469517843141835
|
|
15:46:10
|
XLON
|
6674
|
122
|
469517843141836
|
|
15:47:18
|
XLON
|
5269
|
121.94
|
469517843142155
|
|
15:47:18
|
XLON
|
1039
|
121.94
|
469517843142156
|
|
15:47:18
|
XLON
|
6953
|
121.94
|
469517843142157
|
|
15:47:18
|
XLON
|
3000
|
121.98
|
469517843142162
|
|
15:47:18
|
XLON
|
1811
|
121.98
|
469517843142163
|
|
15:48:41
|
XLON
|
1006
|
122.02
|
469517843142516
|
|
15:48:41
|
XLON
|
846
|
122.02
|
469517843142518
|
|
15:48:42
|
XLON
|
1000
|
122.02
|
469517843142519
|
|
15:48:43
|
XLON
|
1000
|
122.02
|
469517843142530
|
|
15:48:44
|
XLON
|
1000
|
122.02
|
469517843142541
|
|
15:48:45
|
XLON
|
1000
|
122.02
|
469517843142545
|
|
15:48:46
|
XLON
|
1000
|
122.02
|
469517843142546
|
|
15:48:54
|
XLON
|
239
|
122.04
|
469517843142608
|
|
15:49:12
|
XLON
|
947
|
122.02
|
469517843142696
|
|
15:49:12
|
XLON
|
2014
|
122.02
|
469517843142697
|
|
15:49:12
|
XLON
|
12869
|
122.02
|
469517843142698
|
|
15:49:26
|
XLON
|
2893
|
122.02
|
469517843142796
|
|
15:49:51
|
XLON
|
14040
|
122.06
|
469517843142861
|
|
15:49:51
|
XLON
|
1790
|
122.06
|
469517843142862
|
|
15:50:02
|
XLON
|
3000
|
122.08
|
469517843142915
|
|
15:50:02
|
XLON
|
1149
|
122.08
|
469517843142916
|
|
15:50:07
|
XLON
|
15830
|
122.06
|
469517843142946
|
|
15:51:10
|
XLON
|
2977
|
122.16
|
469517843143245
|
|
15:51:22
|
XLON
|
838
|
122.16
|
469517843143294
|
|
15:51:22
|
XLON
|
10078
|
122.16
|
469517843143295
|
|
15:51:22
|
XLON
|
1885
|
122.16
|
469517843143296
|
|
15:51:50
|
XLON
|
12769
|
122.16
|
469517843143399
|
|
15:51:57
|
XLON
|
3028
|
122.12
|
469517843143441
|
|
15:51:57
|
XLON
|
217
|
122.12
|
469517843143442
|
|
15:52:35
|
XLON
|
5862
|
122.12
|
469517843143550
|
|
15:52:35
|
XLON
|
9778
|
122.12
|
469517843143551
|
|
15:53:14
|
XLON
|
4491
|
122.12
|
469517843143649
|
|
15:53:14
|
XLON
|
10552
|
122.12
|
469517843143650
|
|
15:54:17
|
XLON
|
4911
|
122.02
|
469517843143926
|
|
15:54:17
|
XLON
|
6000
|
122.02
|
469517843143927
|
|
15:54:17
|
XLON
|
3919
|
122.02
|
469517843143928
|
|
15:55:17
|
XLON
|
183
|
122.04
|
469517843144218
|
|
15:55:17
|
XLON
|
3000
|
122.04
|
469517843144219
|
|
15:55:17
|
XLON
|
1580
|
122.04
|
469517843144220
|
|
15:55:17
|
XLON
|
9430
|
122.02
|
469517843144233
|
|
15:55:17
|
XLON
|
132
|
122.02
|
469517843144234
|
|
15:56:27
|
XLON
|
13536
|
122.14
|
469517843144482
|
|
15:56:56
|
XLON
|
125
|
122.2
|
469517843144539
|
|
15:56:56
|
XLON
|
3000
|
122.2
|
469517843144540
|
|
15:57:03
|
XLON
|
14994
|
122.2
|
469517843144614
|
|
15:57:36
|
XLON
|
3473
|
122.18
|
469517843144737
|
|
15:57:36
|
XLON
|
12357
|
122.18
|
469517843144738
|
|
15:58:07
|
XLON
|
15830
|
122.08
|
469517843144836
|
|
15:58:29
|
XLON
|
15830
|
122
|
469517843144930
|
|
15:58:37
|
XLON
|
3000
|
122.02
|
469517843144962
|
|
15:58:37
|
XLON
|
3000
|
122.02
|
469517843144965
|
|
15:58:37
|
XLON
|
1603
|
122.02
|
469517843144966
|
|
15:58:37
|
XLON
|
5029
|
122.02
|
469517843144967
|
|
15:58:37
|
XLON
|
3000
|
122.02
|
469517843144968
|
|
15:58:37
|
XLON
|
2974
|
122.02
|
469517843144969
|
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
POSSFEFWAEESEIF