RNS Number : 2948Z
Vodafone Group Plc
21 January 2022
21 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:
|
21 January 2022
|
|
Number of ordinary shares of 2020/21 US cents each purchased:
|
5,706,084
|
|
Highest price paid per share (pence):
|
118.98
|
|
Lowest price paid per share (pence):
|
117.22
|
|
Volume weighted average price paid per share (pence):
|
118.02
|
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,730,432,471 of its ordinary shares in treasury and has 27,087,195,397 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 21 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 21 January 2022 is set out below.
Schedule of purchases - aggregate information
|
Trading venue
|
Volume weighted average price (pence per share)
|
Aggregated volume
|
|
XLON
|
118.02
|
5,706,084
|
Schedule of purchases - individual transactions
|
Transaction Time
|
Trading Venue
|
Number of Shares
|
Price Per Share (GBP)
|
Transaction Reference Number
|
|
08:48:37
|
XLON
|
309
|
118.12
|
471373268922246
|
|
08:48:37
|
XLON
|
7333
|
118.12
|
471373268922247
|
|
08:48:37
|
XLON
|
3000
|
118.12
|
471373268922249
|
|
08:48:37
|
XLON
|
1212
|
118.12
|
471373268922250
|
|
08:48:52
|
XLON
|
3271
|
118.1
|
471373268922281
|
|
08:48:52
|
XLON
|
337
|
118.1
|
471373268922282
|
|
08:49:00
|
XLON
|
4373
|
118.06
|
471373268922289
|
|
08:49:53
|
XLON
|
1399
|
118.2
|
471373268922405
|
|
08:50:02
|
XLON
|
6614
|
118.12
|
471373268922433
|
|
08:50:12
|
XLON
|
15114
|
118.14
|
471373268922460
|
|
08:51:22
|
XLON
|
2181
|
118.12
|
471373268922605
|
|
08:51:22
|
XLON
|
13254
|
118.12
|
471373268922606
|
|
08:51:22
|
XLON
|
3000
|
118.12
|
471373268922607
|
|
08:51:22
|
XLON
|
293
|
118.12
|
471373268922608
|
|
08:51:22
|
XLON
|
1494
|
118.12
|
471373268922609
|
|
08:53:15
|
XLON
|
7425
|
118.24
|
471373268922880
|
|
08:53:15
|
XLON
|
7095
|
118.24
|
471373268922881
|
|
08:53:53
|
XLON
|
7319
|
118.2
|
471373268922973
|
|
08:53:53
|
XLON
|
4964
|
118.2
|
471373268922974
|
|
08:53:52
|
XLON
|
1872
|
118.2
|
471373268922971
|
|
08:55:00
|
XLON
|
528
|
118.16
|
471373268923112
|
|
08:55:00
|
XLON
|
3297
|
118.16
|
471373268923113
|
|
08:55:53
|
XLON
|
3000
|
118.32
|
471373268923403
|
|
08:55:58
|
XLON
|
3000
|
118.32
|
471373268923442
|
|
08:56:06
|
XLON
|
3298
|
118.32
|
471373268923466
|
|
08:56:39
|
XLON
|
5804
|
118.26
|
471373268923558
|
|
08:56:39
|
XLON
|
9631
|
118.26
|
471373268923559
|
|
08:58:25
|
XLON
|
25
|
118.5
|
471373268923805
|
|
08:58:25
|
XLON
|
860
|
118.5
|
471373268923806
|
|
08:58:43
|
XLON
|
14444
|
118.6
|
471373268923849
|
|
08:58:56
|
XLON
|
3000
|
118.46
|
471373268924041
|
|
08:58:56
|
XLON
|
1200
|
118.46
|
471373268924042
|
|
08:58:56
|
XLON
|
11235
|
118.46
|
471373268924043
|
|
09:00:19
|
XLON
|
4713
|
118.26
|
471373268924296
|
|
09:00:44
|
XLON
|
3000
|
118.26
|
471373268924362
|
|
09:00:54
|
XLON
|
913
|
118.3
|
471373268924376
|
|
09:00:54
|
XLON
|
2888
|
118.3
|
471373268924377
|
|
09:01:08
|
XLON
|
3000
|
118.38
|
471373268924397
|
|
09:01:12
|
XLON
|
237
|
118.38
|
471373268924405
|
|
09:01:12
|
XLON
|
633
|
118.38
|
471373268924406
|
|
09:01:12
|
XLON
|
5426
|
118.38
|
471373268924407
|
|
09:01:12
|
XLON
|
3174
|
118.38
|
471373268924408
|
|
09:01:12
|
XLON
|
1976
|
118.38
|
471373268924409
|
|
09:01:22
|
XLON
|
11967
|
118.38
|
471373268924432
|
|
09:01:22
|
XLON
|
1600
|
118.38
|
471373268924433
|
|
09:01:22
|
XLON
|
1868
|
118.38
|
471373268924434
|
|
09:01:57
|
XLON
|
7593
|
118.36
|
471373268924515
|
|
09:03:05
|
XLON
|
15237
|
118.46
|
471373268924729
|
|
09:04:02
|
XLON
|
14299
|
118.44
|
471373268924894
|
|
09:04:38
|
XLON
|
15435
|
118.38
|
471373268924997
|
|
09:05:42
|
XLON
|
8172
|
118.22
|
471373268925192
|
|
09:05:42
|
XLON
|
7263
|
118.22
|
471373268925193
|
|
09:06:52
|
XLON
|
15210
|
118.28
|
471373268925284
|
|
09:06:52
|
XLON
|
225
|
118.28
|
471373268925285
|
|
09:08:06
|
XLON
|
4505
|
118.26
|
471373268925458
|
|
09:08:17
|
XLON
|
15435
|
118.24
|
471373268925514
|
|
09:09:50
|
XLON
|
3000
|
118.26
|
471373268925671
|
|
09:09:50
|
XLON
|
150
|
118.26
|
471373268925672
|
|
09:09:55
|
XLON
|
1783
|
118.26
|
471373268925677
|
|
09:09:55
|
XLON
|
3000
|
118.26
|
471373268925678
|
|
09:10:00
|
XLON
|
3000
|
118.26
|
471373268925682
|
|
09:10:00
|
XLON
|
2238
|
118.26
|
471373268925683
|
|
09:10:59
|
XLON
|
10664
|
118.2
|
471373268925796
|
|
09:10:59
|
XLON
|
4208
|
118.2
|
471373268925797
|
|
09:10:59
|
XLON
|
3000
|
118.2
|
471373268925801
|
|
09:10:59
|
XLON
|
1241
|
118.2
|
471373268925802
|
|
09:12:08
|
XLON
|
3000
|
118.16
|
471373268925974
|
|
09:12:08
|
XLON
|
1
|
118.16
|
471373268925975
|
|
09:12:08
|
XLON
|
13
|
118.16
|
471373268925976
|
|
09:12:55
|
XLON
|
5019
|
118.16
|
471373268926049
|
|
09:12:55
|
XLON
|
3500
|
118.16
|
471373268926050
|
|
09:12:55
|
XLON
|
3000
|
118.16
|
471373268926051
|
|
09:12:55
|
XLON
|
906
|
118.16
|
471373268926052
|
|
09:13:11
|
XLON
|
15435
|
118.12
|
471373268926086
|
|
09:13:13
|
XLON
|
3379
|
118.08
|
471373268926089
|
|
09:14:28
|
XLON
|
3000
|
118.08
|
471373268926204
|
|
09:14:28
|
XLON
|
3500
|
118.08
|
471373268926205
|
|
09:16:37
|
XLON
|
3000
|
118.1
|
471373268926404
|
|
09:16:42
|
XLON
|
1
|
118.1
|
471373268926417
|
|
09:16:46
|
XLON
|
3000
|
118.12
|
471373268926435
|
|
09:16:58
|
XLON
|
9985
|
118.12
|
471373268926463
|
|
09:16:58
|
XLON
|
5390
|
118.12
|
471373268926464
|
|
09:16:58
|
XLON
|
60
|
118.12
|
471373268926465
|
|
09:16:58
|
XLON
|
3000
|
118.12
|
471373268926467
|
|
09:17:33
|
XLON
|
4162
|
118.12
|
471373268926520
|
|
09:17:52
|
XLON
|
3000
|
118.14
|
471373268926562
|
|
09:18:12
|
XLON
|
3505
|
118.14
|
471373268926734
|
|
09:19:15
|
XLON
|
3000
|
118.14
|
471373268926881
|
|
09:19:15
|
XLON
|
150
|
118.14
|
471373268926882
|
|
09:19:20
|
XLON
|
3247
|
118.14
|
471373268926898
|
|
09:19:20
|
XLON
|
3000
|
118.14
|
471373268926899
|
|
09:19:20
|
XLON
|
1108
|
118.14
|
471373268926900
|
|
09:20:39
|
XLON
|
15435
|
118.1
|
471373268927080
|
|
09:21:34
|
XLON
|
4376
|
118.16
|
471373268927225
|
|
09:21:34
|
XLON
|
628
|
118.16
|
471373268927226
|
|
09:21:34
|
XLON
|
3000
|
118.14
|
471373268927227
|
|
09:21:34
|
XLON
|
12435
|
118.14
|
471373268927228
|
|
09:22:32
|
XLON
|
1839
|
118.12
|
471373268927378
|
|
09:22:32
|
XLON
|
8531
|
118.12
|
471373268927379
|
|
09:22:32
|
XLON
|
1600
|
118.12
|
471373268927380
|
|
09:22:32
|
XLON
|
239
|
118.12
|
471373268927381
|
|
09:24:58
|
XLON
|
3000
|
118.12
|
471373268927589
|
|
09:25:14
|
XLON
|
3702
|
118.12
|
471373268927644
|
|
09:25:14
|
XLON
|
11733
|
118.12
|
471373268927645
|
|
09:25:14
|
XLON
|
3000
|
118.12
|
471373268927646
|
|
09:25:14
|
XLON
|
3200
|
118.12
|
471373268927647
|
|
09:25:14
|
XLON
|
450
|
118.12
|
471373268927648
|
|
09:26:05
|
XLON
|
3000
|
118.22
|
471373268927746
|
|
09:26:05
|
XLON
|
3658
|
118.22
|
471373268927747
|
|
09:27:49
|
XLON
|
2998
|
118.16
|
471373268928053
|
|
09:28:07
|
XLON
|
2440
|
118.16
|
471373268928070
|
|
09:28:07
|
XLON
|
7243
|
118.16
|
471373268928071
|
|
09:28:07
|
XLON
|
1329
|
118.16
|
471373268928072
|
|
09:28:21
|
XLON
|
2879
|
118.14
|
471373268928111
|
|
09:28:21
|
XLON
|
12556
|
118.14
|
471373268928112
|
|
09:29:53
|
XLON
|
14771
|
118.22
|
471373268928259
|
|
09:29:53
|
XLON
|
664
|
118.22
|
471373268928260
|
|
09:30:42
|
XLON
|
15435
|
118.2
|
471373268928380
|
|
09:30:42
|
XLON
|
3763
|
118.22
|
471373268928377
|
|
09:31:57
|
XLON
|
3150
|
118.26
|
471373268928567
|
|
09:31:57
|
XLON
|
3000
|
118.24
|
471373268928572
|
|
09:31:57
|
XLON
|
3053
|
118.24
|
471373268928573
|
|
09:32:38
|
XLON
|
4708
|
118.26
|
471373268928658
|
|
09:32:38
|
XLON
|
8332
|
118.26
|
471373268928659
|
|
09:32:38
|
XLON
|
2395
|
118.26
|
471373268928660
|
|
09:33:28
|
XLON
|
15244
|
118.26
|
471373268928736
|
|
09:34:07
|
XLON
|
234
|
118.22
|
471373268928779
|
|
09:34:07
|
XLON
|
15201
|
118.22
|
471373268928780
|
|
09:34:11
|
XLON
|
1169
|
118.22
|
471373268928784
|
|
09:34:11
|
XLON
|
2164
|
118.22
|
471373268928785
|
|
09:35:07
|
XLON
|
60
|
118.26
|
471373268928926
|
|
09:35:07
|
XLON
|
5900
|
118.26
|
471373268928927
|
|
09:35:07
|
XLON
|
6292
|
118.26
|
471373268928928
|
|
09:36:22
|
XLON
|
15435
|
118.4
|
471373268929083
|
|
09:36:32
|
XLON
|
6502
|
118.38
|
471373268929096
|
|
09:38:05
|
XLON
|
11537
|
118.34
|
471373268929221
|
|
09:39:14
|
XLON
|
13977
|
118.36
|
471373268929313
|
|
09:41:24
|
XLON
|
3000
|
118.44
|
471373268929541
|
|
09:42:12
|
XLON
|
13217
|
118.48
|
471373268929637
|
|
09:42:12
|
XLON
|
3000
|
118.46
|
471373268929639
|
|
09:42:12
|
XLON
|
3200
|
118.48
|
471373268929640
|
|
09:42:12
|
XLON
|
3000
|
118.48
|
471373268929641
|
|
09:42:12
|
XLON
|
1899
|
118.48
|
471373268929642
|
|
09:42:52
|
XLON
|
3000
|
118.42
|
471373268929717
|
|
09:42:52
|
XLON
|
2301
|
118.42
|
471373268929718
|
|
09:43:15
|
XLON
|
14195
|
118.42
|
471373268929742
|
|
09:44:52
|
XLON
|
14947
|
118.38
|
471373268929914
|
|
09:46:46
|
XLON
|
2552
|
118.48
|
471373268930040
|
|
09:46:54
|
XLON
|
15435
|
118.48
|
471373268930042
|
|
09:46:54
|
XLON
|
3200
|
118.48
|
471373268930044
|
|
09:46:54
|
XLON
|
3000
|
118.48
|
471373268930045
|
|
09:46:54
|
XLON
|
1094
|
118.48
|
471373268930046
|
|
09:47:18
|
XLON
|
3200
|
118.48
|
471373268930080
|
|
09:47:18
|
XLON
|
2659
|
118.48
|
471373268930081
|
|
09:47:52
|
XLON
|
15435
|
118.48
|
471373268930139
|
|
09:49:52
|
XLON
|
15435
|
118.7
|
471373268930357
|
|
09:50:25
|
XLON
|
3000
|
118.74
|
471373268930395
|
|
09:50:38
|
XLON
|
4018
|
118.76
|
471373268930400
|
|
09:50:38
|
XLON
|
11417
|
118.76
|
471373268930401
|
|
09:50:38
|
XLON
|
3000
|
118.76
|
471373268930402
|
|
09:50:38
|
XLON
|
2406
|
118.76
|
471373268930403
|
|
09:50:42
|
XLON
|
6097
|
118.82
|
471373268930409
|
|
09:50:42
|
XLON
|
5766
|
118.82
|
471373268930410
|
|
09:51:59
|
XLON
|
10038
|
118.96
|
471373268930572
|
|
09:53:07
|
XLON
|
15435
|
118.98
|
471373268930630
|
|
09:54:03
|
XLON
|
14305
|
118.76
|
471373268930733
|
|
09:55:19
|
XLON
|
15435
|
118.58
|
471373268930923
|
|
09:57:42
|
XLON
|
8976
|
118.68
|
471373268931233
|
|
09:57:42
|
XLON
|
6459
|
118.68
|
471373268931234
|
|
09:58:40
|
XLON
|
324
|
118.72
|
471373268931364
|
|
09:58:40
|
XLON
|
11799
|
118.72
|
471373268931365
|
|
09:58:40
|
XLON
|
3116
|
118.72
|
471373268931366
|
|
09:59:43
|
XLON
|
3000
|
118.64
|
471373268931463
|
|
09:59:43
|
XLON
|
249
|
118.64
|
471373268931464
|
|
10:01:10
|
XLON
|
3000
|
118.7
|
471373268931643
|
|
10:01:22
|
XLON
|
8353
|
118.68
|
471373268931667
|
|
10:01:22
|
XLON
|
2979
|
118.68
|
471373268931668
|
|
10:01:22
|
XLON
|
3000
|
118.68
|
471373268931669
|
|
10:01:54
|
XLON
|
2068
|
118.68
|
471373268931675
|
|
10:01:59
|
XLON
|
3000
|
118.68
|
471373268931691
|
|
10:01:59
|
XLON
|
2181
|
118.68
|
471373268931692
|
|
10:02:17
|
XLON
|
3183
|
118.66
|
471373268931716
|
|
10:02:27
|
XLON
|
15435
|
118.64
|
471373268931725
|
|
10:04:27
|
XLON
|
15435
|
118.62
|
471373268931936
|
|
10:04:43
|
XLON
|
3000
|
118.64
|
471373268931949
|
|
10:04:43
|
XLON
|
88
|
118.64
|
471373268931950
|
|
10:05:01
|
XLON
|
3000
|
118.64
|
471373268931972
|
|
10:05:01
|
XLON
|
4443
|
118.64
|
471373268931973
|
|
10:05:01
|
XLON
|
1936
|
118.64
|
471373268931974
|
|
10:05:01
|
XLON
|
2238
|
118.64
|
471373268931975
|
|
10:05:06
|
XLON
|
3000
|
118.64
|
471373268932003
|
|
10:05:06
|
XLON
|
678
|
118.64
|
471373268932004
|
|
10:06:07
|
XLON
|
3000
|
118.56
|
471373268932151
|
|
10:06:07
|
XLON
|
1703
|
118.58
|
471373268932152
|
|
10:06:12
|
XLON
|
1297
|
118.58
|
471373268932168
|
|
10:06:12
|
XLON
|
2061
|
118.58
|
471373268932169
|
|
10:06:12
|
XLON
|
15
|
118.58
|
471373268932170
|
|
10:06:17
|
XLON
|
191
|
118.58
|
471373268932181
|
|
10:06:17
|
XLON
|
3
|
118.58
|
471373268932182
|
|
10:06:17
|
XLON
|
3000
|
118.58
|
471373268932183
|
|
10:06:22
|
XLON
|
3000
|
118.58
|
471373268932191
|
|
10:06:22
|
XLON
|
955
|
118.58
|
471373268932192
|
|
10:07:12
|
XLON
|
9617
|
118.56
|
471373268932253
|
|
10:07:12
|
XLON
|
5178
|
118.56
|
471373268932254
|
|
10:08:19
|
XLON
|
3000
|
118.52
|
471373268932346
|
|
10:08:19
|
XLON
|
1929
|
118.54
|
471373268932347
|
|
10:08:26
|
XLON
|
101
|
118.52
|
471373268932367
|
|
10:08:26
|
XLON
|
3000
|
118.52
|
471373268932368
|
|
10:08:37
|
XLON
|
3000
|
118.52
|
471373268932387
|
|
10:08:44
|
XLON
|
157
|
118.52
|
471373268932388
|
|
10:08:44
|
XLON
|
2254
|
118.52
|
471373268932389
|
|
10:08:44
|
XLON
|
2372
|
118.52
|
471373268932390
|
|
10:08:55
|
XLON
|
15435
|
118.5
|
471373268932396
|
|
10:16:07
|
XLON
|
15435
|
118.84
|
471373268934181
|
|
10:16:07
|
XLON
|
5057
|
118.84
|
471373268934186
|
|
10:16:39
|
XLON
|
15435
|
118.92
|
471373268934297
|
|
10:16:45
|
XLON
|
15435
|
118.9
|
471373268934336
|
|
10:16:51
|
XLON
|
6558
|
118.94
|
471373268934360
|
|
10:16:51
|
XLON
|
3000
|
118.94
|
471373268934363
|
|
10:16:51
|
XLON
|
3000
|
118.92
|
471373268934366
|
|
10:16:51
|
XLON
|
12435
|
118.92
|
471373268934367
|
|
10:17:45
|
XLON
|
15435
|
118.96
|
471373268934462
|
|
10:17:45
|
XLON
|
1955
|
118.92
|
471373268934463
|
|
10:17:45
|
XLON
|
3000
|
118.92
|
471373268934464
|
|
10:17:45
|
XLON
|
3000
|
118.94
|
471373268934465
|
|
10:17:45
|
XLON
|
1967
|
118.94
|
471373268934466
|
|
10:17:45
|
XLON
|
1200
|
118.94
|
471373268934467
|
|
10:17:45
|
XLON
|
4313
|
118.94
|
471373268934468
|
|
10:17:46
|
XLON
|
1476
|
118.94
|
471373268934469
|
|
10:17:46
|
XLON
|
2112
|
118.94
|
471373268934470
|
|
10:17:59
|
XLON
|
14383
|
118.94
|
471373268934493
|
|
10:17:59
|
XLON
|
3000
|
118.94
|
471373268934494
|
|
10:18:22
|
XLON
|
2072
|
118.92
|
471373268934518
|
|
10:18:46
|
XLON
|
15435
|
118.96
|
471373268934560
|
|
10:18:50
|
XLON
|
2075
|
118.94
|
471373268934569
|
|
10:18:50
|
XLON
|
2529
|
118.94
|
471373268934570
|
|
10:18:54
|
XLON
|
15435
|
118.92
|
471373268934577
|
|
10:18:54
|
XLON
|
3000
|
118.92
|
471373268934578
|
|
10:18:54
|
XLON
|
2085
|
118.92
|
471373268934579
|
|
10:18:54
|
XLON
|
3407
|
118.92
|
471373268934580
|
|
10:18:54
|
XLON
|
6943
|
118.92
|
471373268934581
|
|
10:19:02
|
XLON
|
1975
|
118.92
|
471373268934589
|
|
10:19:02
|
XLON
|
2145
|
118.92
|
471373268934590
|
|
10:19:12
|
XLON
|
15435
|
118.88
|
471373268934620
|
|
10:19:23
|
XLON
|
14682
|
118.8
|
471373268934656
|
|
10:19:49
|
XLON
|
1937
|
118.78
|
471373268934682
|
|
10:19:49
|
XLON
|
2683
|
118.78
|
471373268934683
|
|
10:19:54
|
XLON
|
3000
|
118.78
|
471373268934703
|
|
10:20:01
|
XLON
|
4672
|
118.78
|
471373268934705
|
|
10:20:01
|
XLON
|
3000
|
118.78
|
471373268934706
|
|
10:20:01
|
XLON
|
1956
|
118.78
|
471373268934707
|
|
10:20:06
|
XLON
|
2247
|
118.78
|
471373268934728
|
|
10:20:06
|
XLON
|
3000
|
118.78
|
471373268934729
|
|
10:20:06
|
XLON
|
1185
|
118.78
|
471373268934730
|
|
10:20:11
|
XLON
|
749
|
118.78
|
471373268934743
|
|
10:20:11
|
XLON
|
1812
|
118.78
|
471373268934744
|
|
10:20:11
|
XLON
|
1837
|
118.78
|
471373268934745
|
|
10:20:11
|
XLON
|
3000
|
118.78
|
471373268934746
|
|
10:20:44
|
XLON
|
1721
|
118.78
|
471373268934813
|
|
10:20:44
|
XLON
|
16
|
118.78
|
471373268934814
|
|
10:20:44
|
XLON
|
3000
|
118.78
|
471373268934815
|
|
10:21:03
|
XLON
|
7946
|
118.78
|
471373268934831
|
|
10:21:03
|
XLON
|
3000
|
118.78
|
471373268934832
|
|
10:21:18
|
XLON
|
14891
|
118.74
|
471373268934853
|
|
10:23:11
|
XLON
|
3000
|
118.72
|
471373268935069
|
|
10:23:11
|
XLON
|
2229
|
118.72
|
471373268935070
|
|
10:23:14
|
XLON
|
2154
|
118.7
|
471373268935082
|
|
10:23:22
|
XLON
|
3000
|
118.72
|
471373268935103
|
|
10:23:27
|
XLON
|
3000
|
118.72
|
471373268935110
|
|
10:23:59
|
XLON
|
15435
|
118.68
|
471373268935181
|
|
10:25:41
|
XLON
|
3000
|
118.68
|
471373268935434
|
|
10:26:22
|
XLON
|
6715
|
118.66
|
471373268935518
|
|
10:26:22
|
XLON
|
6596
|
118.66
|
471373268935519
|
|
10:26:22
|
XLON
|
3000
|
118.66
|
471373268935520
|
|
10:27:09
|
XLON
|
11146
|
118.66
|
471373268935594
|
|
10:27:09
|
XLON
|
3000
|
118.68
|
471373268935596
|
|
10:28:06
|
XLON
|
15084
|
118.64
|
471373268935642
|
|
10:28:39
|
XLON
|
17
|
118.58
|
471373268935657
|
|
10:28:47
|
XLON
|
4413
|
118.58
|
471373268935661
|
|
10:28:53
|
XLON
|
2371
|
118.58
|
471373268935670
|
|
10:28:53
|
XLON
|
6999
|
118.58
|
471373268935671
|
|
10:30:19
|
XLON
|
15435
|
118.52
|
471373268935853
|
|
10:31:36
|
XLON
|
15435
|
118.52
|
471373268936043
|
|
10:31:36
|
XLON
|
3000
|
118.52
|
471373268936045
|
|
10:31:36
|
XLON
|
2040
|
118.52
|
471373268936046
|
|
10:33:31
|
XLON
|
2
|
118.52
|
471373268936261
|
|
10:33:31
|
XLON
|
237
|
118.52
|
471373268936262
|
|
10:33:31
|
XLON
|
2114
|
118.52
|
471373268936263
|
|
10:33:31
|
XLON
|
3000
|
118.52
|
471373268936264
|
|
10:33:40
|
XLON
|
4051
|
118.5
|
471373268936279
|
|
10:34:00
|
XLON
|
4306
|
118.5
|
471373268936325
|
|
10:34:00
|
XLON
|
297
|
118.5
|
471373268936326
|
|
10:34:29
|
XLON
|
11886
|
118.5
|
471373268936361
|
|
10:34:29
|
XLON
|
3549
|
118.5
|
471373268936362
|
|
10:35:52
|
XLON
|
3000
|
118.52
|
471373268936463
|
|
10:35:57
|
XLON
|
3000
|
118.52
|
471373268936475
|
|
10:35:57
|
XLON
|
1599
|
118.52
|
471373268936476
|
|
10:36:02
|
XLON
|
3000
|
118.52
|
471373268936481
|
|
10:36:07
|
XLON
|
3000
|
118.52
|
471373268936487
|
|
10:37:07
|
XLON
|
3000
|
118.52
|
471373268936563
|
|
10:37:13
|
XLON
|
2378
|
118.52
|
471373268936569
|
|
10:37:13
|
XLON
|
1630
|
118.52
|
471373268936570
|
|
10:37:32
|
XLON
|
3000
|
118.52
|
471373268936608
|
|
10:37:44
|
XLON
|
1845
|
118.52
|
471373268936617
|
|
10:37:44
|
XLON
|
3000
|
118.52
|
471373268936618
|
|
10:38:03
|
XLON
|
1937
|
118.52
|
471373268936658
|
|
10:38:03
|
XLON
|
3000
|
118.52
|
471373268936659
|
|
10:38:03
|
XLON
|
2753
|
118.52
|
471373268936660
|
|
10:38:37
|
XLON
|
284
|
118.52
|
471373268936722
|
|
10:38:37
|
XLON
|
7447
|
118.52
|
471373268936723
|
|
10:39:10
|
XLON
|
3000
|
118.54
|
471373268936783
|
|
10:39:37
|
XLON
|
1256
|
118.54
|
471373268936810
|
|
10:40:00
|
XLON
|
7312
|
118.54
|
471373268936855
|
|
10:40:00
|
XLON
|
5706
|
118.54
|
471373268936856
|
|
10:40:10
|
XLON
|
10101
|
118.52
|
471373268936872
|
|
10:42:19
|
XLON
|
3637
|
118.64
|
471373268937218
|
|
10:42:19
|
XLON
|
11798
|
118.64
|
471373268937219
|
|
10:42:49
|
XLON
|
3000
|
118.62
|
471373268937272
|
|
10:42:49
|
XLON
|
1058
|
118.62
|
471373268937273
|
|
10:42:57
|
XLON
|
2359
|
118.64
|
471373268937287
|
|
10:43:41
|
XLON
|
3000
|
118.7
|
471373268937313
|
|
10:43:46
|
XLON
|
3000
|
118.7
|
471373268937314
|
|
10:43:51
|
XLON
|
3000
|
118.7
|
471373268937320
|
|
10:43:52
|
XLON
|
4155
|
118.68
|
471373268937323
|
|
10:44:34
|
XLON
|
856
|
118.68
|
471373268937405
|
|
10:44:34
|
XLON
|
3000
|
118.7
|
471373268937406
|
|
10:44:34
|
XLON
|
1604
|
118.7
|
471373268937407
|
|
10:44:37
|
XLON
|
3462
|
118.66
|
471373268937425
|
|
10:44:37
|
XLON
|
4199
|
118.66
|
471373268937426
|
|
10:44:37
|
XLON
|
12435
|
118.66
|
471373268937424
|
|
10:44:56
|
XLON
|
3000
|
118.66
|
471373268937439
|
|
10:45:45
|
XLON
|
14944
|
118.66
|
471373268937536
|
|
10:46:37
|
XLON
|
4221
|
118.6
|
471373268937597
|
|
10:46:55
|
XLON
|
3000
|
118.62
|
471373268937613
|
|
10:47:24
|
XLON
|
3000
|
118.64
|
471373268937635
|
|
10:47:29
|
XLON
|
1644
|
118.64
|
471373268937642
|
|
10:47:29
|
XLON
|
2408
|
118.64
|
471373268937643
|
|
10:47:41
|
XLON
|
3000
|
118.64
|
471373268937661
|
|
10:47:58
|
XLON
|
3000
|
118.64
|
471373268937677
|
|
10:48:03
|
XLON
|
1503
|
118.64
|
471373268937687
|
|
10:48:03
|
XLON
|
1879
|
118.64
|
471373268937688
|
|
10:48:20
|
XLON
|
2992
|
118.68
|
471373268937710
|
|
10:48:20
|
XLON
|
158
|
118.68
|
471373268937711
|
|
10:48:22
|
XLON
|
14343
|
118.64
|
471373268937712
|
|
10:48:22
|
XLON
|
1092
|
118.64
|
471373268937713
|
|
10:48:22
|
XLON
|
8426
|
118.64
|
471373268937714
|
|
10:48:22
|
XLON
|
1658
|
118.64
|
471373268937715
|
|
10:50:10
|
XLON
|
3000
|
118.64
|
471373268937963
|
|
10:50:15
|
XLON
|
4530
|
118.62
|
471373268937970
|
|
10:50:15
|
XLON
|
4786
|
118.62
|
471373268937973
|
|
10:50:30
|
XLON
|
3060
|
118.6
|
471373268937998
|
|
10:50:30
|
XLON
|
11467
|
118.6
|
471373268937999
|
|
10:51:00
|
XLON
|
4530
|
118.58
|
471373268938023
|
|
10:51:09
|
XLON
|
3000
|
118.58
|
471373268938034
|
|
10:51:09
|
XLON
|
640
|
118.58
|
471373268938035
|
|
10:51:14
|
XLON
|
2035
|
118.58
|
471373268938050
|
|
10:51:14
|
XLON
|
1625
|
118.58
|
471373268938051
|
|
10:51:38
|
XLON
|
15435
|
118.58
|
471373268938084
|
|
10:52:00
|
XLON
|
4530
|
118.6
|
471373268938117
|
|
10:52:09
|
XLON
|
10905
|
118.6
|
471373268938118
|
|
10:52:10
|
XLON
|
3000
|
118.6
|
471373268938119
|
|
10:52:10
|
XLON
|
1200
|
118.6
|
471373268938120
|
|
10:52:10
|
XLON
|
244
|
118.6
|
471373268938121
|
|
10:52:45
|
XLON
|
3261
|
118.58
|
471373268938215
|
|
10:52:59
|
XLON
|
3000
|
118.66
|
471373268938235
|
|
10:53:15
|
XLON
|
330
|
118.66
|
471373268938265
|
|
10:53:30
|
XLON
|
1530
|
118.68
|
471373268938308
|
|
10:53:45
|
XLON
|
3000
|
118.68
|
471373268938329
|
|
10:53:45
|
XLON
|
2295
|
118.68
|
471373268938330
|
|
10:53:45
|
XLON
|
1158
|
118.68
|
471373268938331
|
|
10:53:45
|
XLON
|
2935
|
118.68
|
471373268938332
|
|
10:53:45
|
XLON
|
1200
|
118.68
|
471373268938333
|
|
10:53:45
|
XLON
|
4847
|
118.68
|
471373268938334
|
|
10:53:52
|
XLON
|
2035
|
118.66
|
471373268938356
|
|
10:53:52
|
XLON
|
2495
|
118.66
|
471373268938357
|
|
10:54:07
|
XLON
|
15435
|
118.64
|
471373268938399
|
|
10:54:07
|
XLON
|
3000
|
118.64
|
471373268938401
|
|
10:54:07
|
XLON
|
2625
|
118.64
|
471373268938402
|
|
10:54:30
|
XLON
|
1530
|
118.64
|
471373268938453
|
|
10:54:45
|
XLON
|
9252
|
118.64
|
471373268938475
|
|
10:55:13
|
XLON
|
14779
|
118.58
|
471373268938521
|
|
10:55:59
|
XLON
|
15435
|
118.58
|
471373268938585
|
|
10:56:45
|
XLON
|
1664
|
118.54
|
471373268938688
|
|
10:56:48
|
XLON
|
12812
|
118.54
|
471373268938690
|
|
10:57:41
|
XLON
|
1173
|
118.62
|
471373268938815
|
|
10:57:54
|
XLON
|
3000
|
118.62
|
471373268938838
|
|
10:57:54
|
XLON
|
1457
|
118.62
|
471373268938839
|
|
10:58:12
|
XLON
|
9983
|
118.6
|
471373268938918
|
|
10:58:12
|
XLON
|
2126
|
118.6
|
471373268938919
|
|
10:58:15
|
XLON
|
4530
|
118.6
|
471373268938930
|
|
10:58:32
|
XLON
|
944
|
118.62
|
471373268938962
|
|
10:58:59
|
XLON
|
2626
|
118.64
|
471373268939023
|
|
10:58:59
|
XLON
|
2323
|
118.64
|
471373268939024
|
|
10:58:59
|
XLON
|
2553
|
118.64
|
471373268939025
|
|
10:59:00
|
XLON
|
4530
|
118.62
|
471373268939028
|
|
10:59:15
|
XLON
|
4530
|
118.64
|
471373268939061
|
|
10:59:16
|
XLON
|
10905
|
118.64
|
471373268939062
|
|
10:59:51
|
XLON
|
13725
|
118.62
|
471373268939116
|
|
11:01:14
|
XLON
|
13691
|
118.6
|
471373268939323
|
|
11:02:43
|
XLON
|
12805
|
118.6
|
471373268939482
|
|
11:02:43
|
XLON
|
2630
|
118.6
|
471373268939483
|
|
11:04:23
|
XLON
|
7377
|
118.68
|
471373268939618
|
|
11:04:23
|
XLON
|
3111
|
118.68
|
471373268939619
|
|
11:04:23
|
XLON
|
2172
|
118.68
|
471373268939620
|
|
11:04:23
|
XLON
|
1009
|
118.68
|
471373268939621
|
|
11:04:23
|
XLON
|
939
|
118.68
|
471373268939622
|
|
11:05:37
|
XLON
|
2035
|
118.74
|
471373268939732
|
|
11:05:42
|
XLON
|
2382
|
118.74
|
471373268939783
|
|
11:05:42
|
XLON
|
2199
|
118.74
|
471373268939784
|
|
11:05:47
|
XLON
|
53
|
118.74
|
471373268939803
|
|
11:05:47
|
XLON
|
1706
|
118.74
|
471373268939804
|
|
11:05:47
|
XLON
|
1948
|
118.74
|
471373268939805
|
|
11:05:47
|
XLON
|
7338
|
118.74
|
471373268939806
|
|
11:06:21
|
XLON
|
5254
|
118.72
|
471373268939899
|
|
11:06:21
|
XLON
|
10181
|
118.72
|
471373268939900
|
|
11:07:19
|
XLON
|
13207
|
118.7
|
471373268940049
|
|
11:08:36
|
XLON
|
15351
|
118.74
|
471373268940136
|
|
11:09:19
|
XLON
|
1004
|
118.74
|
471373268940191
|
|
11:09:19
|
XLON
|
1855
|
118.74
|
471373268940192
|
|
11:09:19
|
XLON
|
253
|
118.74
|
471373268940193
|
|
11:10:39
|
XLON
|
2228
|
118.72
|
471373268940284
|
|
11:10:39
|
XLON
|
1314
|
118.72
|
471373268940285
|
|
11:10:39
|
XLON
|
237
|
118.72
|
471373268940286
|
|
11:10:39
|
XLON
|
2519
|
118.72
|
471373268940287
|
|
11:10:51
|
XLON
|
1086
|
118.72
|
471373268940293
|
|
11:10:51
|
XLON
|
19
|
118.72
|
471373268940294
|
|
11:10:51
|
XLON
|
2964
|
118.72
|
471373268940295
|
|
11:10:56
|
XLON
|
1872
|
118.72
|
471373268940296
|
|
11:10:56
|
XLON
|
2925
|
118.72
|
471373268940297
|
|
11:11:55
|
XLON
|
3000
|
118.78
|
471373268940406
|
|
11:11:55
|
XLON
|
2448
|
118.78
|
471373268940407
|
|
11:12:24
|
XLON
|
5596
|
118.78
|
471373268940463
|
|
11:12:24
|
XLON
|
997
|
118.78
|
471373268940464
|
|
11:12:30
|
XLON
|
4856
|
118.76
|
471373268940471
|
|
11:12:30
|
XLON
|
10579
|
118.76
|
471373268940472
|
|
11:12:30
|
XLON
|
3000
|
118.76
|
471373268940474
|
|
11:12:30
|
XLON
|
150
|
118.76
|
471373268940475
|
|
11:12:58
|
XLON
|
3612
|
118.74
|
471373268940559
|
|
11:13:46
|
XLON
|
599
|
118.74
|
471373268940610
|
|
11:13:55
|
XLON
|
4053
|
118.74
|
471373268940620
|
|
11:13:55
|
XLON
|
6562
|
118.74
|
471373268940621
|
|
11:15:01
|
XLON
|
8293
|
118.72
|
471373268940767
|
|
11:15:01
|
XLON
|
6239
|
118.72
|
471373268940768
|
|
11:17:22
|
XLON
|
7223
|
118.62
|
471373268941039
|
|
11:17:29
|
XLON
|
7008
|
118.62
|
471373268941041
|
|
11:17:38
|
XLON
|
3000
|
118.62
|
471373268941055
|
|
11:17:38
|
XLON
|
287
|
118.62
|
471373268941056
|
|
11:18:46
|
XLON
|
13279
|
118.54
|
471373268941186
|
|
11:19:56
|
XLON
|
2625
|
118.52
|
471373268941396
|
|
11:20:01
|
XLON
|
2005
|
118.52
|
471373268941402
|
|
11:20:01
|
XLON
|
10805
|
118.52
|
471373268941403
|
|
11:21:26
|
XLON
|
7591
|
118.48
|
471373268941512
|
|
11:21:26
|
XLON
|
7844
|
118.48
|
471373268941513
|
|
11:21:51
|
XLON
|
945
|
118.48
|
471373268941560
|
|
11:22:12
|
XLON
|
2701
|
118.48
|
471373268941591
|
|
11:22:12
|
XLON
|
907
|
118.48
|
471373268941592
|
|
11:22:54
|
XLON
|
12852
|
118.42
|
471373268941652
|
|
11:25:06
|
XLON
|
3453
|
118.38
|
471373268941902
|
|
11:25:06
|
XLON
|
11982
|
118.38
|
471373268941903
|
|
11:27:01
|
XLON
|
15435
|
118.44
|
471373268942096
|
|
11:27:03
|
XLON
|
14125
|
118.44
|
471373268942101
|
|
11:27:03
|
XLON
|
1310
|
118.44
|
471373268942102
|
|
11:27:09
|
XLON
|
5468
|
118.42
|
471373268942109
|
|
11:28:58
|
XLON
|
602
|
118.52
|
471373268942235
|
|
11:29:03
|
XLON
|
919
|
118.52
|
471373268942240
|
|
11:29:03
|
XLON
|
3000
|
118.52
|
471373268942241
|
|
11:29:03
|
XLON
|
1614
|
118.52
|
471373268942242
|
|
11:29:08
|
XLON
|
3000
|
118.52
|
471373268942260
|
|
11:29:16
|
XLON
|
1225
|
118.52
|
471373268942270
|
|
11:29:16
|
XLON
|
1542
|
118.52
|
471373268942271
|
|
11:29:46
|
XLON
|
4012
|
118.54
|
471373268942314
|
|
11:29:46
|
XLON
|
4841
|
118.54
|
471373268942315
|
|
11:29:46
|
XLON
|
6582
|
118.54
|
471373268942316
|
|
11:30:46
|
XLON
|
11592
|
118.52
|
471373268942425
|
|
11:32:58
|
XLON
|
5471
|
118.52
|
471373268942661
|
|
11:32:58
|
XLON
|
9964
|
118.52
|
471373268942662
|
|
11:34:44
|
XLON
|
15435
|
118.46
|
471373268942906
|
|
11:37:35
|
XLON
|
3000
|
118.5
|
471373268943190
|
|
11:37:35
|
XLON
|
1720
|
118.5
|
471373268943191
|
|
11:37:40
|
XLON
|
3
|
118.5
|
471373268943193
|
|
11:37:40
|
XLON
|
1672
|
118.5
|
471373268943194
|
|
11:37:40
|
XLON
|
3000
|
118.5
|
471373268943195
|
|
11:37:40
|
XLON
|
396
|
118.5
|
471373268943196
|
|
11:37:45
|
XLON
|
3000
|
118.5
|
471373268943207
|
|
11:37:45
|
XLON
|
1459
|
118.5
|
471373268943208
|
|
11:39:25
|
XLON
|
1200
|
118.46
|
471373268943332
|
|
11:39:25
|
XLON
|
7664
|
118.46
|
471373268943333
|
|
11:39:25
|
XLON
|
3111
|
118.46
|
471373268943334
|
|
11:39:25
|
XLON
|
1122
|
118.46
|
471373268943335
|
|
11:39:52
|
XLON
|
3000
|
118.48
|
471373268943354
|
|
11:40:49
|
XLON
|
14534
|
118.52
|
471373268943583
|
|
11:40:49
|
XLON
|
901
|
118.52
|
471373268943584
|
|
11:40:49
|
XLON
|
1473
|
118.52
|
471373268943587
|
|
11:40:49
|
XLON
|
7884
|
118.52
|
471373268943588
|
|
11:42:17
|
XLON
|
7929
|
118.52
|
471373268943820
|
|
11:43:30
|
XLON
|
3400
|
118.5
|
471373268943926
|
|
11:43:59
|
XLON
|
14212
|
118.46
|
471373268943999
|
|
11:45:25
|
XLON
|
13694
|
118.38
|
471373268944128
|
|
11:46:42
|
XLON
|
5498
|
118.28
|
471373268944288
|
|
11:46:42
|
XLON
|
2971
|
118.28
|
471373268944289
|
|
11:46:53
|
XLON
|
6966
|
118.28
|
471373268944295
|
|
11:48:46
|
XLON
|
8268
|
118.24
|
471373268944486
|
|
11:48:46
|
XLON
|
1000
|
118.24
|
471373268944487
|
|
11:49:05
|
XLON
|
2015
|
118.28
|
471373268944534
|
|
11:49:05
|
XLON
|
2673
|
118.28
|
471373268944535
|
|
11:49:05
|
XLON
|
1952
|
118.28
|
471373268944536
|
|
11:51:00
|
XLON
|
967
|
118.32
|
471373268944722
|
|
11:51:00
|
XLON
|
3000
|
118.32
|
471373268944723
|
|
11:51:11
|
XLON
|
1
|
118.34
|
471373268944737
|
|
11:51:25
|
XLON
|
1489
|
118.32
|
471373268944772
|
|
11:51:36
|
XLON
|
2165
|
118.32
|
471373268944773
|
|
11:51:36
|
XLON
|
3000
|
118.32
|
471373268944774
|
|
11:51:41
|
XLON
|
916
|
118.32
|
471373268944780
|
|
11:51:41
|
XLON
|
3000
|
118.32
|
471373268944781
|
|
11:52:11
|
XLON
|
7997
|
118.3
|
471373268944812
|
|
11:52:11
|
XLON
|
3657
|
118.3
|
471373268944819
|
|
11:52:11
|
XLON
|
3000
|
118.3
|
471373268944813
|
|
11:52:11
|
XLON
|
8778
|
118.3
|
471373268944818
|
|
11:52:38
|
XLON
|
2626
|
118.26
|
471373268944842
|
|
11:52:38
|
XLON
|
5205
|
118.26
|
471373268944843
|
|
11:54:05
|
XLON
|
5165
|
118.18
|
471373268945017
|
|
11:54:05
|
XLON
|
10270
|
118.18
|
471373268945018
|
|
11:56:07
|
XLON
|
2258
|
118.26
|
471373268945500
|
|
11:56:15
|
XLON
|
2742
|
118.26
|
471373268945514
|
|
11:56:15
|
XLON
|
1200
|
118.26
|
471373268945515
|
|
11:56:15
|
XLON
|
3000
|
118.26
|
471373268945516
|
|
11:56:20
|
XLON
|
3000
|
118.26
|
471373268945541
|
|
11:56:20
|
XLON
|
3079
|
118.26
|
471373268945542
|
|
11:56:20
|
XLON
|
1149
|
118.26
|
471373268945543
|
|
11:57:06
|
XLON
|
3260
|
118.22
|
471373268945604
|
|
11:57:06
|
XLON
|
11153
|
118.22
|
471373268945605
|
|
11:59:00
|
XLON
|
15435
|
118.26
|
471373268945715
|
|
12:00:54
|
XLON
|
8357
|
118.2
|
471373268945912
|
|
12:00:54
|
XLON
|
7078
|
118.2
|
471373268945913
|
|
12:01:58
|
XLON
|
15435
|
118.1
|
471373268945984
|
|
12:03:08
|
XLON
|
3031
|
118.08
|
471373268946122
|
|
12:03:08
|
XLON
|
12387
|
118.08
|
471373268946123
|
|
12:05:31
|
XLON
|
11761
|
117.98
|
471373268946391
|
|
12:05:31
|
XLON
|
3674
|
117.98
|
471373268946392
|
|
12:06:14
|
XLON
|
1014
|
117.92
|
471373268946519
|
|
12:06:14
|
XLON
|
14421
|
117.92
|
471373268946520
|
|
12:08:26
|
XLON
|
15435
|
117.96
|
471373268946914
|
|
12:09:08
|
XLON
|
976
|
117.94
|
471373268947022
|
|
12:09:08
|
XLON
|
14459
|
117.94
|
471373268947023
|
|
12:10:42
|
XLON
|
888
|
117.94
|
471373268947215
|
|
12:10:43
|
XLON
|
6535
|
117.94
|
471373268947221
|
|
12:10:43
|
XLON
|
8012
|
117.94
|
471373268947222
|
|
12:12:35
|
XLON
|
15435
|
118.02
|
471373268947463
|
|
12:14:56
|
XLON
|
15435
|
118.04
|
471373268947668
|
|
12:15:45
|
XLON
|
13658
|
117.98
|
471373268947747
|
|
12:15:45
|
XLON
|
1737
|
117.98
|
471373268947748
|
|
12:17:39
|
XLON
|
4888
|
117.9
|
471373268947983
|
|
12:17:39
|
XLON
|
10521
|
117.9
|
471373268947984
|
|
12:20:13
|
XLON
|
3000
|
117.88
|
471373268948184
|
|
12:20:13
|
XLON
|
1453
|
117.9
|
471373268948185
|
|
12:20:13
|
XLON
|
1549
|
117.9
|
471373268948186
|
|
12:20:13
|
XLON
|
1083
|
117.9
|
471373268948187
|
|
12:20:18
|
XLON
|
2040
|
117.88
|
471373268948199
|
|
12:20:18
|
XLON
|
3000
|
117.88
|
471373268948200
|
|
12:20:42
|
XLON
|
3000
|
117.92
|
471373268948248
|
|
12:21:32
|
XLON
|
3910
|
117.9
|
471373268948316
|
|
12:21:32
|
XLON
|
3012
|
117.9
|
471373268948318
|
|
12:21:56
|
XLON
|
1431
|
117.92
|
471373268948348
|
|
12:21:56
|
XLON
|
2371
|
117.92
|
471373268948349
|
|
12:21:56
|
XLON
|
3000
|
117.92
|
471373268948350
|
|
12:22:23
|
XLON
|
64
|
117.9
|
471373268948366
|
|
12:22:23
|
XLON
|
1567
|
117.9
|
471373268948367
|
|
12:22:26
|
XLON
|
2077
|
117.9
|
471373268948368
|
|
12:22:28
|
XLON
|
693
|
117.9
|
471373268948369
|
|
12:22:31
|
XLON
|
9500
|
117.88
|
471373268948371
|
|
12:22:31
|
XLON
|
5935
|
117.88
|
471373268948372
|
|
12:25:12
|
XLON
|
13051
|
117.88
|
471373268948609
|
|
12:26:46
|
XLON
|
2513
|
117.92
|
471373268948782
|
|
12:26:46
|
XLON
|
2226
|
117.92
|
471373268948783
|
|
12:26:46
|
XLON
|
744
|
117.92
|
471373268948784
|
|
12:27:13
|
XLON
|
1663
|
117.96
|
471373268948830
|
|
12:27:17
|
XLON
|
2048
|
117.96
|
471373268948840
|
|
12:27:17
|
XLON
|
580
|
117.96
|
471373268948841
|
|
12:27:17
|
XLON
|
2546
|
117.96
|
471373268948842
|
|
12:27:22
|
XLON
|
1475
|
117.96
|
471373268948852
|
|
12:27:22
|
XLON
|
7123
|
117.96
|
471373268948853
|
|
12:28:05
|
XLON
|
7028
|
117.94
|
471373268948969
|
|
12:28:07
|
XLON
|
7222
|
117.94
|
471373268948973
|
|
12:29:03
|
XLON
|
9774
|
117.94
|
471373268949032
|
|
12:29:03
|
XLON
|
1832
|
117.94
|
471373268949033
|
|
12:30:16
|
XLON
|
711
|
117.88
|
471373268949130
|
|
12:30:23
|
XLON
|
4153
|
117.94
|
471373268949150
|
|
12:30:23
|
XLON
|
11282
|
117.94
|
471373268949151
|
|
12:32:26
|
XLON
|
1243
|
117.82
|
471373268949375
|
|
12:32:26
|
XLON
|
818
|
117.82
|
471373268949376
|
|
12:32:26
|
XLON
|
597
|
117.82
|
471373268949377
|
|
12:32:26
|
XLON
|
10884
|
117.82
|
471373268949378
|
|
12:32:26
|
XLON
|
560
|
117.82
|
471373268949379
|
|
12:34:54
|
XLON
|
1425
|
117.72
|
471373268949605
|
|
12:35:19
|
XLON
|
1910
|
117.72
|
471373268949649
|
|
12:35:19
|
XLON
|
12100
|
117.72
|
471373268949650
|
|
12:38:22
|
XLON
|
2600
|
117.76
|
471373268950047
|
|
12:38:22
|
XLON
|
3000
|
117.76
|
471373268950048
|
|
12:38:22
|
XLON
|
3200
|
117.78
|
471373268950049
|
|
12:38:22
|
XLON
|
3000
|
117.78
|
471373268950050
|
|
12:38:22
|
XLON
|
547
|
117.78
|
471373268950051
|
|
12:39:09
|
XLON
|
3000
|
117.76
|
471373268950135
|
|
12:39:09
|
XLON
|
2700
|
117.76
|
471373268950136
|
|
12:39:09
|
XLON
|
648
|
117.76
|
471373268950137
|
|
12:39:09
|
XLON
|
1963
|
117.76
|
471373268950132
|
|
12:39:09
|
XLON
|
7143
|
117.76
|
471373268950133
|
|
12:39:09
|
XLON
|
6329
|
117.76
|
471373268950134
|
|
12:40:56
|
XLON
|
8560
|
117.72
|
471373268950286
|
|
12:40:56
|
XLON
|
3891
|
117.72
|
471373268950287
|
|
12:43:17
|
XLON
|
3000
|
117.8
|
471373268950591
|
|
12:43:30
|
XLON
|
3000
|
117.8
|
471373268950608
|
|
12:44:26
|
XLON
|
11703
|
117.82
|
471373268950669
|
|
12:44:26
|
XLON
|
3732
|
117.82
|
471373268950670
|
|
12:44:26
|
XLON
|
3000
|
117.82
|
471373268950682
|
|
12:44:26
|
XLON
|
12435
|
117.82
|
471373268950683
|
|
12:45:10
|
XLON
|
153
|
117.76
|
471373268950761
|
|
12:45:10
|
XLON
|
8940
|
117.76
|
471373268950762
|
|
12:50:12
|
XLON
|
2
|
117.8
|
471373268951602
|
|
12:50:22
|
XLON
|
1249
|
117.8
|
471373268951621
|
|
12:50:22
|
XLON
|
14184
|
117.8
|
471373268951622
|
|
12:50:39
|
XLON
|
828
|
117.82
|
471373268951684
|
|
12:50:39
|
XLON
|
14607
|
117.82
|
471373268951685
|
|
12:50:51
|
XLON
|
1427
|
117.82
|
471373268951698
|
|
12:50:51
|
XLON
|
4137
|
117.82
|
471373268951699
|
|
12:52:49
|
XLON
|
10452
|
117.8
|
471373268952023
|
|
12:55:31
|
XLON
|
2054
|
117.78
|
471373268952422
|
|
12:55:31
|
XLON
|
3000
|
117.78
|
471373268952423
|
|
12:56:01
|
XLON
|
13938
|
117.82
|
471373268952490
|
|
12:56:12
|
XLON
|
15435
|
117.8
|
471373268952509
|
|
12:58:28
|
XLON
|
1582
|
117.8
|
471373268952799
|
|
12:58:28
|
XLON
|
3000
|
117.8
|
471373268952800
|
|
12:58:28
|
XLON
|
3018
|
117.8
|
471373268952801
|
|
12:59:07
|
XLON
|
2010
|
117.84
|
471373268952867
|
|
12:59:07
|
XLON
|
1683
|
117.84
|
471373268952868
|
|
12:59:53
|
XLON
|
4970
|
117.82
|
471373268952971
|
|
12:59:57
|
XLON
|
3082
|
117.84
|
471373268952993
|
|
12:59:57
|
XLON
|
3000
|
117.84
|
471373268952994
|
|
12:59:57
|
XLON
|
990
|
117.84
|
471373268952995
|
|
13:00:02
|
XLON
|
3000
|
117.82
|
471373268953011
|
|
13:00:02
|
XLON
|
323
|
117.82
|
471373268953012
|
|
13:00:40
|
XLON
|
15424
|
117.8
|
471373268953055
|
|
13:02:58
|
XLON
|
13885
|
117.74
|
471373268953327
|
|
13:02:58
|
XLON
|
1550
|
117.74
|
471373268953328
|
|
13:05:31
|
XLON
|
5589
|
117.74
|
471373268953698
|
|
13:05:31
|
XLON
|
2518
|
117.74
|
471373268953699
|
|
13:05:31
|
XLON
|
7328
|
117.74
|
471373268953700
|
|
13:07:04
|
XLON
|
15286
|
117.7
|
471373268953849
|
|
13:07:04
|
XLON
|
149
|
117.7
|
471373268953850
|
|
13:09:42
|
XLON
|
3628
|
117.78
|
471373268954045
|
|
13:09:42
|
XLON
|
11807
|
117.78
|
471373268954046
|
|
13:11:29
|
XLON
|
3000
|
117.82
|
471373268954232
|
|
13:11:29
|
XLON
|
1200
|
117.82
|
471373268954233
|
|
13:11:29
|
XLON
|
456
|
117.82
|
471373268954234
|
|
13:11:34
|
XLON
|
3000
|
117.8
|
471373268954288
|
|
13:11:39
|
XLON
|
3091
|
117.8
|
471373268954303
|
|
13:11:39
|
XLON
|
2395
|
117.8
|
471373268954304
|
|
13:11:39
|
XLON
|
2578
|
117.8
|
471373268954305
|
|
13:11:48
|
XLON
|
15133
|
117.78
|
471373268954316
|
|
13:14:07
|
XLON
|
15314
|
117.74
|
471373268954562
|
|
13:15:23
|
XLON
|
154
|
117.72
|
471373268954662
|
|
13:15:23
|
XLON
|
5103
|
117.72
|
471373268954663
|
|
13:15:23
|
XLON
|
10178
|
117.72
|
471373268954664
|
|
13:17:48
|
XLON
|
2485
|
117.7
|
471373268954881
|
|
13:17:48
|
XLON
|
1696
|
117.7
|
471373268954882
|
|
13:17:48
|
XLON
|
2222
|
117.7
|
471373268954883
|
|
13:17:48
|
XLON
|
3000
|
117.7
|
471373268954884
|
|
13:17:48
|
XLON
|
2842
|
117.7
|
471373268954885
|
|
13:17:57
|
XLON
|
2807
|
117.7
|
471373268954893
|
|
13:17:57
|
XLON
|
406
|
117.7
|
471373268954894
|
|
13:19:34
|
XLON
|
3200
|
117.74
|
471373268955036
|
|
13:19:34
|
XLON
|
3767
|
117.74
|
471373268955037
|
|
13:19:34
|
XLON
|
3000
|
117.74
|
471373268955038
|
|
13:19:34
|
XLON
|
1572
|
117.74
|
471373268955039
|
|
13:19:34
|
XLON
|
4972
|
117.74
|
471373268955040
|
|
13:21:26
|
XLON
|
3000
|
117.82
|
471373268955431
|
|
13:21:26
|
XLON
|
150
|
117.82
|
471373268955432
|
|
13:21:39
|
XLON
|
2159
|
117.82
|
471373268955456
|
|
13:21:39
|
XLON
|
991
|
117.82
|
471373268955457
|
|
13:21:44
|
XLON
|
3000
|
117.82
|
471373268955458
|
|
13:21:44
|
XLON
|
1865
|
117.82
|
471373268955459
|
|
13:21:49
|
XLON
|
3000
|
117.82
|
471373268955462
|
|
13:21:49
|
XLON
|
249
|
117.82
|
471373268955463
|
|
13:22:12
|
XLON
|
15424
|
117.8
|
471373268955533
|
|
13:24:57
|
XLON
|
12398
|
117.82
|
471373268955850
|
|
13:24:57
|
XLON
|
3037
|
117.82
|
471373268955851
|
|
13:26:33
|
XLON
|
15435
|
117.82
|
471373268956124
|
|
13:28:24
|
XLON
|
1734
|
117.82
|
471373268956364
|
|
13:28:24
|
XLON
|
2213
|
117.82
|
471373268956365
|
|
13:28:24
|
XLON
|
455
|
117.82
|
471373268956366
|
|
13:28:24
|
XLON
|
23
|
117.82
|
471373268956367
|
|
13:28:24
|
XLON
|
3000
|
117.82
|
471373268956368
|
|
13:28:24
|
XLON
|
3076
|
117.82
|
471373268956369
|
|
13:28:30
|
XLON
|
2276
|
117.82
|
471373268956370
|
|
13:28:30
|
XLON
|
1904
|
117.82
|
471373268956371
|
|
13:29:12
|
XLON
|
15435
|
117.84
|
471373268956456
|
|
13:30:40
|
XLON
|
3215
|
117.8
|
471373268956598
|
|
13:31:03
|
XLON
|
15435
|
117.78
|
471373268956647
|
|
13:32:36
|
XLON
|
4431
|
117.76
|
471373268956813
|
|
13:32:36
|
XLON
|
8513
|
117.76
|
471373268956814
|
|
13:33:17
|
XLON
|
1582
|
117.74
|
471373268956900
|
|
13:33:17
|
XLON
|
13853
|
117.74
|
471373268956901
|
|
13:34:35
|
XLON
|
15295
|
117.72
|
471373268957062
|
|
13:36:18
|
XLON
|
15435
|
117.74
|
471373268957272
|
|
13:37:29
|
XLON
|
15435
|
117.74
|
471373268957411
|
|
13:40:28
|
XLON
|
15435
|
117.72
|
471373268957740
|
|
13:40:28
|
XLON
|
3000
|
117.72
|
471373268957741
|
|
13:40:29
|
XLON
|
1370
|
117.72
|
471373268957749
|
|
13:40:29
|
XLON
|
3432
|
117.72
|
471373268957750
|
|
13:40:29
|
XLON
|
4798
|
117.72
|
471373268957751
|
|
13:40:29
|
XLON
|
2835
|
117.72
|
471373268957752
|
|
13:40:42
|
XLON
|
5680
|
117.72
|
471373268957793
|
|
13:42:07
|
XLON
|
7856
|
117.68
|
471373268957944
|
|
13:42:07
|
XLON
|
1920
|
117.68
|
471373268957945
|
|
13:45:30
|
XLON
|
665
|
117.74
|
471373268958416
|
|
13:45:30
|
XLON
|
82
|
117.74
|
471373268958417
|
|
13:45:30
|
XLON
|
26
|
117.74
|
471373268958418
|
|
13:45:30
|
XLON
|
3170
|
117.74
|
471373268958419
|
|
13:45:30
|
XLON
|
3000
|
117.74
|
471373268958420
|
|
13:45:35
|
XLON
|
3000
|
117.74
|
471373268958424
|
|
13:45:47
|
XLON
|
15435
|
117.74
|
471373268958461
|
|
13:45:47
|
XLON
|
3000
|
117.74
|
471373268958463
|
|
13:46:01
|
XLON
|
8494
|
117.72
|
471373268958476
|
|
13:46:01
|
XLON
|
1642
|
117.72
|
471373268958477
|
|
13:47:11
|
XLON
|
7753
|
117.68
|
471373268958610
|
|
13:48:52
|
XLON
|
15434
|
117.56
|
471373268958839
|
|
13:50:20
|
XLON
|
5501
|
117.52
|
471373268959070
|
|
13:50:20
|
XLON
|
9702
|
117.52
|
471373268959071
|
|
13:50:20
|
XLON
|
232
|
117.52
|
471373268959072
|
|
13:52:03
|
XLON
|
6622
|
117.5
|
471373268959417
|
|
13:52:03
|
XLON
|
2902
|
117.5
|
471373268959418
|
|
13:52:03
|
XLON
|
5890
|
117.5
|
471373268959419
|
|
13:53:33
|
XLON
|
15387
|
117.46
|
471373268959616
|
|
13:55:52
|
XLON
|
15435
|
117.42
|
471373268959866
|
|
13:59:06
|
XLON
|
14937
|
117.38
|
471373268960227
|
|
14:02:05
|
XLON
|
2398
|
117.46
|
471373268960588
|
|
14:02:10
|
XLON
|
3000
|
117.46
|
471373268960596
|
|
14:02:15
|
XLON
|
3000
|
117.46
|
471373268960605
|
|
14:02:20
|
XLON
|
3000
|
117.46
|
471373268960630
|
|
14:02:30
|
XLON
|
1955
|
117.48
|
471373268960664
|
|
14:02:35
|
XLON
|
3624
|
117.46
|
471373268960706
|
|
14:02:35
|
XLON
|
11201
|
117.46
|
471373268960707
|
|
14:03:11
|
XLON
|
3000
|
117.48
|
471373268960840
|
|
14:03:11
|
XLON
|
167
|
117.48
|
471373268960841
|
|
14:04:15
|
XLON
|
15435
|
117.46
|
471373268960978
|
|
14:05:16
|
XLON
|
15435
|
117.44
|
471373268961271
|
|
14:06:20
|
XLON
|
14841
|
117.34
|
471373268961383
|
|
14:06:20
|
XLON
|
594
|
117.34
|
471373268961384
|
|
14:07:32
|
XLON
|
15338
|
117.3
|
471373268961680
|
|
14:08:57
|
XLON
|
15435
|
117.24
|
471373268961917
|
|
14:10:13
|
XLON
|
8754
|
117.26
|
471373268962229
|
|
14:10:13
|
XLON
|
6681
|
117.26
|
471373268962230
|
|
14:12:52
|
XLON
|
28
|
117.22
|
471373268962649
|
|
14:12:52
|
XLON
|
6957
|
117.22
|
471373268962650
|
|
14:12:52
|
XLON
|
3107
|
117.22
|
471373268962651
|
|
14:12:52
|
XLON
|
157
|
117.22
|
471373268962652
|
|
14:12:52
|
XLON
|
2603
|
117.22
|
471373268962653
|
|
14:13:15
|
XLON
|
3637
|
117.26
|
471373268962704
|
|
14:14:32
|
XLON
|
672
|
117.32
|
471373268962883
|
|
14:14:32
|
XLON
|
3507
|
117.32
|
471373268962884
|
|
14:14:32
|
XLON
|
1200
|
117.32
|
471373268962885
|
|
14:14:32
|
XLON
|
1200
|
117.32
|
471373268962886
|
|
14:14:37
|
XLON
|
1837
|
117.32
|
471373268962899
|
|
14:14:37
|
XLON
|
3000
|
117.32
|
471373268962900
|
|
14:14:57
|
XLON
|
5007
|
117.34
|
471373268962930
|
|
14:15:00
|
XLON
|
10648
|
117.34
|
471373268962935
|
|
14:15:00
|
XLON
|
4787
|
117.34
|
471373268962936
|
|
14:16:39
|
XLON
|
9426
|
117.34
|
471373268963188
|
|
14:16:39
|
XLON
|
3929
|
117.34
|
471373268963189
|
|
14:18:13
|
XLON
|
2237
|
117.3
|
471373268963431
|
|
14:18:13
|
XLON
|
13106
|
117.3
|
471373268963432
|
|
14:20:35
|
XLON
|
15435
|
117.3
|
471373268963835
|
|
14:22:03
|
XLON
|
15435
|
117.34
|
471373268964075
|
|
14:22:51
|
XLON
|
3387
|
117.28
|
471373268964192
|
|
14:22:51
|
XLON
|
12048
|
117.28
|
471373268964193
|
|
14:24:22
|
XLON
|
15435
|
117.38
|
471373268964519
|
|
14:25:17
|
XLON
|
8225
|
117.44
|
471373268964740
|
|
14:25:17
|
XLON
|
6250
|
117.44
|
471373268964741
|
|
14:25:17
|
XLON
|
960
|
117.44
|
471373268964742
|
|
14:26:01
|
XLON
|
11116
|
117.44
|
471373268964895
|
|
14:26:01
|
XLON
|
4319
|
117.44
|
471373268964896
|
|
14:27:00
|
XLON
|
2381
|
117.4
|
471373268965086
|
|
14:27:00
|
XLON
|
7244
|
117.4
|
471373268965087
|
|
14:27:00
|
XLON
|
4733
|
117.4
|
471373268965088
|
|
14:27:00
|
XLON
|
1200
|
117.4
|
471373268965089
|
|
14:27:00
|
XLON
|
904
|
117.4
|
471373268965090
|
|
14:27:16
|
XLON
|
7285
|
117.36
|
471373268965162
|
|
14:27:26
|
XLON
|
7341
|
117.36
|
471373268965194
|
|
14:28:54
|
XLON
|
5449
|
117.38
|
471373268965466
|
|
14:28:54
|
XLON
|
9275
|
117.38
|
471373268965467
|
|
14:28:54
|
XLON
|
711
|
117.38
|
471373268965468
|
|
14:29:02
|
XLON
|
3097
|
117.44
|
471373268965513
|
|
14:29:02
|
XLON
|
9258
|
117.44
|
471373268965514
|
|
14:29:06
|
XLON
|
15435
|
117.44
|
471373268965556
|
|
14:29:32
|
XLON
|
3096
|
117.44
|
471373268965626
|
|
14:29:55
|
XLON
|
15435
|
117.44
|
471373268965735
|
|
14:30:14
|
XLON
|
15223
|
117.44
|
471373268966107
|
|
14:30:36
|
XLON
|
15432
|
117.34
|
471373268966207
|
|
14:31:00
|
XLON
|
15382
|
117.28
|
471373268966434
|
|
14:31:24
|
XLON
|
3000
|
117.24
|
471373268966612
|
|
14:31:24
|
XLON
|
10391
|
117.24
|
471373268966613
|
|
14:31:24
|
XLON
|
943
|
117.24
|
471373268966614
|
|
14:31:24
|
XLON
|
1101
|
117.24
|
471373268966615
|
|
14:31:53
|
XLON
|
15435
|
117.26
|
471373268966735
|
|
14:32:24
|
XLON
|
15435
|
117.22
|
471373268966914
|
|
14:32:51
|
XLON
|
15435
|
117.24
|
471373268967075
|
|
14:33:11
|
XLON
|
14636
|
117.38
|
471373268967247
|
|
14:33:11
|
XLON
|
799
|
117.38
|
471373268967248
|
|
14:33:42
|
XLON
|
3000
|
117.4
|
471373268967450
|
|
14:33:47
|
XLON
|
6896
|
117.38
|
471373268967475
|
|
14:33:47
|
XLON
|
1742
|
117.38
|
471373268967476
|
|
14:33:47
|
XLON
|
3000
|
117.38
|
471373268967477
|
|
14:34:06
|
XLON
|
2575
|
117.38
|
471373268967549
|
|
14:34:06
|
XLON
|
2309
|
117.38
|
471373268967550
|
|
14:34:06
|
XLON
|
1
|
117.38
|
471373268967551
|
|
14:34:06
|
XLON
|
792
|
117.38
|
471373268967552
|
|
14:34:11
|
XLON
|
454
|
117.36
|
471373268967579
|
|
14:34:11
|
XLON
|
2783
|
117.36
|
471373268967580
|
|
14:34:11
|
XLON
|
3000
|
117.36
|
471373268967581
|
|
14:34:28
|
XLON
|
1015
|
117.4
|
471373268967623
|
|
14:34:28
|
XLON
|
3000
|
117.4
|
471373268967624
|
|
14:34:33
|
XLON
|
1561
|
117.4
|
471373268967666
|
|
14:34:33
|
XLON
|
2385
|
117.4
|
471373268967667
|
|
14:34:42
|
XLON
|
2191
|
117.52
|
471373268967730
|
|
14:34:42
|
XLON
|
1732
|
117.52
|
471373268967731
|
|
14:34:42
|
XLON
|
579
|
117.52
|
471373268967732
|
|
14:34:47
|
XLON
|
2016
|
117.52
|
471373268967739
|
|
14:34:47
|
XLON
|
2619
|
117.52
|
471373268967740
|
|
14:34:48
|
XLON
|
10399
|
117.52
|
471373268967753
|
|
14:34:55
|
XLON
|
3000
|
117.52
|
471373268967772
|
|
14:34:55
|
XLON
|
150
|
117.52
|
471373268967773
|
|
14:35:06
|
XLON
|
3000
|
117.6
|
471373268967839
|
|
14:35:06
|
XLON
|
1980
|
117.6
|
471373268967840
|
|
14:35:10
|
XLON
|
11246
|
117.54
|
471373268967866
|
|
14:35:10
|
XLON
|
4189
|
117.54
|
471373268967867
|
|
14:35:10
|
XLON
|
3000
|
117.54
|
471373268967877
|
|
14:35:10
|
XLON
|
2217
|
117.54
|
471373268967878
|
|
14:35:36
|
XLON
|
9672
|
117.56
|
471373268967968
|
|
14:36:12
|
XLON
|
15435
|
117.56
|
471373268968252
|
|
14:36:29
|
XLON
|
15435
|
117.5
|
471373268968322
|
|
14:36:52
|
XLON
|
3200
|
117.48
|
471373268968404
|
|
14:36:52
|
XLON
|
3000
|
117.48
|
471373268968405
|
|
14:36:52
|
XLON
|
2680
|
117.48
|
471373268968406
|
|
14:36:52
|
XLON
|
1200
|
117.48
|
471373268968407
|
|
14:37:00
|
XLON
|
5355
|
117.48
|
471373268968446
|
|
14:37:25
|
XLON
|
15276
|
117.48
|
471373268968656
|
|
14:38:07
|
XLON
|
2297
|
117.42
|
471373268968852
|
|
14:38:22
|
XLON
|
3000
|
117.48
|
471373268968911
|
|
14:38:22
|
XLON
|
6514
|
117.48
|
471373268968908
|
|
14:38:22
|
XLON
|
8921
|
117.48
|
471373268968909
|
|
14:38:27
|
XLON
|
15435
|
117.46
|
471373268968940
|
|
14:39:02
|
XLON
|
1000
|
117.48
|
471373268969065
|
|
14:39:04
|
XLON
|
100
|
117.48
|
471373268969071
|
|
14:39:04
|
XLON
|
2500
|
117.48
|
471373268969072
|
|
14:39:04
|
XLON
|
4099
|
117.48
|
471373268969073
|
|
14:39:04
|
XLON
|
1835
|
117.48
|
471373268969074
|
|
14:39:04
|
XLON
|
100
|
117.48
|
471373268969075
|
|
14:39:04
|
XLON
|
521
|
117.48
|
471373268969076
|
|
14:39:14
|
XLON
|
15435
|
117.48
|
471373268969119
|
|
14:39:15
|
XLON
|
3202
|
117.46
|
471373268969125
|
|
14:39:54
|
XLON
|
12835
|
117.5
|
471373268969433
|
|
14:40:55
|
XLON
|
4028
|
117.64
|
471373268969807
|
|
14:40:55
|
XLON
|
100
|
117.64
|
471373268969808
|
|
14:40:55
|
XLON
|
11307
|
117.64
|
471373268969809
|
|
14:40:55
|
XLON
|
3000
|
117.64
|
471373268969811
|
|
14:40:55
|
XLON
|
361
|
117.64
|
471373268969812
|
|
14:40:57
|
XLON
|
15435
|
117.62
|
471373268969827
|
|
14:41:02
|
XLON
|
3792
|
117.6
|
471373268969903
|
|
14:41:23
|
XLON
|
7550
|
117.48
|
471373268970078
|
|
14:41:52
|
XLON
|
15435
|
117.5
|
471373268970255
|
|
14:42:36
|
XLON
|
4755
|
117.5
|
471373268970406
|
|
14:42:36
|
XLON
|
3100
|
117.5
|
471373268970407
|
|
14:42:36
|
XLON
|
2825
|
117.5
|
471373268970408
|
|
14:42:36
|
XLON
|
4755
|
117.5
|
471373268970409
|
|
14:42:59
|
XLON
|
4028
|
117.5
|
471373268970503
|
|
14:42:59
|
XLON
|
5674
|
117.5
|
471373268970504
|
|
14:42:59
|
XLON
|
5733
|
117.5
|
471373268970505
|
|
14:43:37
|
XLON
|
3092
|
117.42
|
471373268970749
|
|
14:43:44
|
XLON
|
15435
|
117.4
|
471373268970777
|
|
14:44:47
|
XLON
|
13296
|
117.5
|
471373268970995
|
|
14:44:47
|
XLON
|
3000
|
117.5
|
471373268971007
|
|
14:44:47
|
XLON
|
4679
|
117.5
|
471373268971008
|
|
14:44:56
|
XLON
|
2510
|
117.5
|
471373268971040
|
|
14:44:56
|
XLON
|
1656
|
117.5
|
471373268971041
|
|
14:44:56
|
XLON
|
696
|
117.5
|
471373268971042
|
|
14:45:03
|
XLON
|
1941
|
117.46
|
471373268971120
|
|
14:45:06
|
XLON
|
633
|
117.46
|
471373268971145
|
|
14:45:06
|
XLON
|
12861
|
117.46
|
471373268971146
|
|
14:45:51
|
XLON
|
4464
|
117.48
|
471373268971372
|
|
14:45:53
|
XLON
|
4973
|
117.46
|
471373268971380
|
|
14:45:53
|
XLON
|
10462
|
117.46
|
471373268971381
|
|
14:46:15
|
XLON
|
12962
|
117.46
|
471373268971488
|
|
14:46:53
|
XLON
|
15435
|
117.48
|
471373268971681
|
|
14:47:50
|
XLON
|
1800
|
117.56
|
471373268971955
|
|
14:47:50
|
XLON
|
3000
|
117.56
|
471373268971956
|
|
14:47:53
|
XLON
|
4
|
117.52
|
471373268971998
|
|
14:47:53
|
XLON
|
7774
|
117.52
|
471373268971999
|
|
14:47:59
|
XLON
|
2254
|
117.52
|
471373268972020
|
|
14:48:07
|
XLON
|
15435
|
117.54
|
471373268972058
|
|
14:48:42
|
XLON
|
13859
|
117.56
|
471373268972259
|
|
14:48:42
|
XLON
|
1576
|
117.56
|
471373268972260
|
|
14:49:13
|
XLON
|
15435
|
117.6
|
471373268972464
|
|
14:50:11
|
XLON
|
3000
|
117.78
|
471373268972928
|
|
14:50:15
|
XLON
|
9733
|
117.8
|
471373268972936
|
|
14:50:26
|
XLON
|
3805
|
117.78
|
471373268972970
|
|
14:50:34
|
XLON
|
15435
|
117.76
|
471373268973000
|
|
14:51:02
|
XLON
|
14900
|
117.7
|
471373268973198
|
|
14:52:02
|
XLON
|
7590
|
117.66
|
471373268973492
|
|
14:52:02
|
XLON
|
3301
|
117.66
|
471373268973493
|
|
14:52:02
|
XLON
|
4349
|
117.66
|
471373268973494
|
|
14:52:36
|
XLON
|
12008
|
117.64
|
471373268973736
|
|
14:52:36
|
XLON
|
3427
|
117.64
|
471373268973737
|
|
14:53:21
|
XLON
|
1708
|
117.58
|
471373268973993
|
|
14:53:21
|
XLON
|
13709
|
117.58
|
471373268973994
|
|
14:54:02
|
XLON
|
13414
|
117.56
|
471373268974204
|
|
14:54:02
|
XLON
|
2021
|
117.56
|
471373268974205
|
|
14:55:00
|
XLON
|
15418
|
117.52
|
471373268974417
|
|
14:55:11
|
XLON
|
357
|
117.48
|
471373268974511
|
|
14:55:11
|
XLON
|
4078
|
117.48
|
471373268974512
|
|
14:55:11
|
XLON
|
4028
|
117.48
|
471373268974526
|
|
14:55:11
|
XLON
|
6972
|
117.48
|
471373268974527
|
|
14:55:20
|
XLON
|
3314
|
117.48
|
471373268974597
|
|
14:55:57
|
XLON
|
14314
|
117.46
|
471373268974744
|
|
14:55:57
|
XLON
|
3000
|
117.46
|
471373268974747
|
|
14:55:57
|
XLON
|
150
|
117.46
|
471373268974748
|
|
14:56:08
|
XLON
|
4028
|
117.42
|
471373268974812
|
|
14:56:08
|
XLON
|
4028
|
117.42
|
471373268974815
|
|
14:56:37
|
XLON
|
15435
|
117.48
|
471373268974981
|
|
14:56:37
|
XLON
|
5420
|
117.46
|
471373268974994
|
|
14:57:06
|
XLON
|
14390
|
117.52
|
471373268975193
|
|
14:57:46
|
XLON
|
100
|
117.58
|
471373268975397
|
|
14:57:58
|
XLON
|
4372
|
117.6
|
471373268975455
|
|
14:57:58
|
XLON
|
11063
|
117.6
|
471373268975456
|
|
14:57:58
|
XLON
|
3000
|
117.6
|
471373268975461
|
|
14:58:09
|
XLON
|
100
|
117.64
|
471373268975627
|
|
14:58:09
|
XLON
|
7696
|
117.64
|
471373268975628
|
|
14:58:09
|
XLON
|
7639
|
117.64
|
471373268975629
|
|
14:58:38
|
XLON
|
11067
|
117.62
|
471373268975849
|
|
14:58:55
|
XLON
|
14508
|
117.58
|
471373268975959
|
|
14:59:42
|
XLON
|
4359
|
117.6
|
471373268976179
|
|
14:59:42
|
XLON
|
11076
|
117.6
|
471373268976180
|
|
15:00:16
|
XLON
|
2503
|
117.62
|
471373268976562
|
|
15:00:16
|
XLON
|
5152
|
117.62
|
471373268976563
|
|
15:00:16
|
XLON
|
7780
|
117.62
|
471373268976564
|
|
15:00:16
|
XLON
|
3200
|
117.62
|
471373268976566
|
|
15:00:16
|
XLON
|
2900
|
117.62
|
471373268976567
|
|
15:00:16
|
XLON
|
418
|
117.62
|
471373268976568
|
|
15:00:35
|
XLON
|
9263
|
117.64
|
471373268976660
|
|
15:01:18
|
XLON
|
7141
|
117.56
|
471373268977028
|
|
15:01:18
|
XLON
|
8122
|
117.56
|
471373268977029
|
|
15:01:50
|
XLON
|
307
|
117.6
|
471373268977248
|
|
15:01:50
|
XLON
|
1994
|
117.6
|
471373268977249
|
|
15:01:50
|
XLON
|
13134
|
117.6
|
471373268977250
|
|
15:02:30
|
XLON
|
3255
|
117.58
|
471373268977457
|
|
15:02:30
|
XLON
|
4317
|
117.58
|
471373268977458
|
|
15:02:30
|
XLON
|
2946
|
117.58
|
471373268977459
|
|
15:02:30
|
XLON
|
355
|
117.58
|
471373268977460
|
|
15:02:30
|
XLON
|
4317
|
117.58
|
471373268977461
|
|
15:03:34
|
XLON
|
12159
|
117.56
|
471373268977709
|
|
15:03:41
|
XLON
|
8483
|
117.56
|
471373268977755
|
|
15:03:41
|
XLON
|
4042
|
117.56
|
471373268977759
|
|
15:03:41
|
XLON
|
3500
|
117.56
|
471373268977760
|
|
15:03:41
|
XLON
|
7893
|
117.56
|
471373268977761
|
|
15:04:14
|
XLON
|
6454
|
117.62
|
471373268977891
|
|
15:04:14
|
XLON
|
3678
|
117.62
|
471373268977892
|
|
15:05:11
|
XLON
|
5579
|
117.74
|
471373268978194
|
|
15:05:11
|
XLON
|
9856
|
117.74
|
471373268978195
|
|
15:05:44
|
XLON
|
15435
|
117.78
|
471373268978332
|
|
15:06:10
|
XLON
|
997
|
117.86
|
471373268978450
|
|
15:06:10
|
XLON
|
14438
|
117.86
|
471373268978451
|
|
15:06:53
|
XLON
|
1014
|
117.86
|
471373268978783
|
|
15:06:55
|
XLON
|
4
|
117.86
|
471373268978801
|
|
15:06:57
|
XLON
|
644
|
117.86
|
471373268978803
|
|
15:06:57
|
XLON
|
1751
|
117.86
|
471373268978804
|
|
15:06:57
|
XLON
|
4027
|
117.86
|
471373268978807
|
|
15:06:58
|
XLON
|
1153
|
117.86
|
471373268978810
|
|
15:06:58
|
XLON
|
4027
|
117.86
|
471373268978812
|
|
15:06:58
|
XLON
|
2815
|
117.86
|
471373268978813
|
|
15:07:26
|
XLON
|
937
|
117.88
|
471373268978972
|
|
15:07:27
|
XLON
|
2
|
117.88
|
471373268978973
|
|
15:07:27
|
XLON
|
6017
|
117.88
|
471373268978974
|
|
15:07:27
|
XLON
|
8296
|
117.88
|
471373268978975
|
|
15:08:29
|
XLON
|
1000
|
117.92
|
471373268979239
|
|
15:08:29
|
XLON
|
14435
|
117.92
|
471373268979241
|
|
15:08:48
|
XLON
|
4654
|
117.9
|
471373268979291
|
|
15:08:48
|
XLON
|
10692
|
117.9
|
471373268979292
|
|
15:09:44
|
XLON
|
541
|
117.86
|
471373268979578
|
|
15:09:44
|
XLON
|
6646
|
117.86
|
471373268979579
|
|
15:09:44
|
XLON
|
8248
|
117.86
|
471373268979580
|
|
15:10:00
|
XLON
|
15435
|
117.86
|
471373268979639
|
|
15:10:00
|
XLON
|
3194
|
117.86
|
471373268979641
|
|
15:10:49
|
XLON
|
12541
|
117.76
|
471373268979853
|
|
15:11:49
|
XLON
|
100
|
117.56
|
471373268980133
|
|
15:11:52
|
XLON
|
100
|
117.56
|
471373268980137
|
|
15:11:52
|
XLON
|
200
|
117.56
|
471373268980138
|
|
15:11:53
|
XLON
|
100
|
117.56
|
471373268980146
|
|
15:11:56
|
XLON
|
100
|
117.56
|
471373268980152
|
|
15:11:57
|
XLON
|
100
|
117.56
|
471373268980153
|
|
15:11:57
|
XLON
|
100
|
117.56
|
471373268980154
|
|
15:11:57
|
XLON
|
100
|
117.56
|
471373268980155
|
|
15:12:00
|
XLON
|
10605
|
117.56
|
471373268980166
|
|
15:12:00
|
XLON
|
657
|
117.56
|
471373268980169
|
|
15:12:01
|
XLON
|
6102
|
117.56
|
471373268980193
|
|
15:12:00
|
XLON
|
3000
|
117.56
|
471373268980174
|
|
15:12:07
|
XLON
|
100
|
117.56
|
471373268980245
|
|
15:12:08
|
XLON
|
4026
|
117.56
|
471373268980249
|
|
15:12:08
|
XLON
|
100
|
117.56
|
471373268980250
|
|
15:12:08
|
XLON
|
11209
|
117.56
|
471373268980251
|
|
15:12:37
|
XLON
|
9624
|
117.56
|
471373268980383
|
|
15:13:38
|
XLON
|
4026
|
117.52
|
471373268980719
|
|
15:13:38
|
XLON
|
11409
|
117.52
|
471373268980720
|
|
15:14:05
|
XLON
|
49
|
117.52
|
471373268980839
|
|
15:14:05
|
XLON
|
14889
|
117.52
|
471373268980840
|
|
15:14:05
|
XLON
|
440
|
117.52
|
471373268980841
|
|
15:14:42
|
XLON
|
1623
|
117.54
|
471373268981008
|
|
15:14:42
|
XLON
|
5574
|
117.54
|
471373268981009
|
|
15:14:42
|
XLON
|
8228
|
117.54
|
471373268981010
|
|
15:15:17
|
XLON
|
15310
|
117.58
|
471373268981303
|
|
15:15:52
|
XLON
|
5347
|
117.58
|
471373268981501
|
|
15:15:52
|
XLON
|
9898
|
117.58
|
471373268981502
|
|
15:16:09
|
XLON
|
3000
|
117.48
|
471373268981610
|
|
15:16:09
|
XLON
|
12435
|
117.48
|
471373268981611
|
|
15:16:43
|
XLON
|
4955
|
117.5
|
471373268981766
|
|
15:16:43
|
XLON
|
10400
|
117.5
|
471373268981767
|
|
15:17:23
|
XLON
|
15435
|
117.48
|
471373268981945
|
|
15:18:17
|
XLON
|
3000
|
117.54
|
471373268982142
|
|
15:18:22
|
XLON
|
3000
|
117.52
|
471373268982178
|
|
15:18:30
|
XLON
|
2
|
117.52
|
471373268982211
|
|
15:18:30
|
XLON
|
2621
|
117.52
|
471373268982212
|
|
15:18:30
|
XLON
|
3000
|
117.52
|
471373268982213
|
|
15:18:32
|
XLON
|
15435
|
117.5
|
471373268982221
|
|
15:18:34
|
XLON
|
8739
|
117.48
|
471373268982225
|
|
15:18:41
|
XLON
|
3154
|
117.46
|
471373268982292
|
|
15:19:09
|
XLON
|
7389
|
117.4
|
471373268982492
|
|
15:19:37
|
XLON
|
6709
|
117.46
|
471373268982658
|
|
15:19:37
|
XLON
|
8726
|
117.46
|
471373268982659
|
|
15:20:09
|
XLON
|
1749
|
117.46
|
471373268982740
|
|
15:20:09
|
XLON
|
13686
|
117.46
|
471373268982741
|
|
15:20:41
|
XLON
|
1012
|
117.42
|
471373268982873
|
|
15:20:41
|
XLON
|
2906
|
117.42
|
471373268982874
|
|
15:20:43
|
XLON
|
8851
|
117.42
|
471373268982882
|
|
15:20:43
|
XLON
|
2666
|
117.42
|
471373268982883
|
|
15:21:26
|
XLON
|
4269
|
117.4
|
471373268983096
|
|
15:21:26
|
XLON
|
1436
|
117.4
|
471373268983097
|
|
15:21:26
|
XLON
|
5461
|
117.4
|
471373268983098
|
|
15:21:26
|
XLON
|
4269
|
117.4
|
471373268983099
|
|
15:22:09
|
XLON
|
15435
|
117.44
|
471373268983283
|
|
15:22:36
|
XLON
|
10047
|
117.42
|
471373268983417
|
|
15:22:36
|
XLON
|
5388
|
117.42
|
471373268983418
|
|
15:23:03
|
XLON
|
15378
|
117.48
|
471373268983551
|
|
15:23:40
|
XLON
|
3362
|
117.46
|
471373268983772
|
|
15:23:40
|
XLON
|
10406
|
117.46
|
471373268983773
|
|
15:23:40
|
XLON
|
1601
|
117.46
|
471373268983774
|
|
15:24:43
|
XLON
|
1200
|
117.5
|
471373268984153
|
|
15:24:52
|
XLON
|
8869
|
117.52
|
471373268984204
|
|
15:24:52
|
XLON
|
6566
|
117.52
|
471373268984205
|
|
15:25:00
|
XLON
|
4027
|
117.5
|
471373268984290
|
|
15:25:00
|
XLON
|
11408
|
117.5
|
471373268984291
|
|
15:25:25
|
XLON
|
12157
|
117.52
|
471373268984568
|
|
15:25:25
|
XLON
|
2327
|
117.52
|
471373268984569
|
|
15:26:14
|
XLON
|
6761
|
117.48
|
471373268984841
|
|
15:26:14
|
XLON
|
8674
|
117.48
|
471373268984842
|
|
15:26:49
|
XLON
|
2548
|
117.5
|
471373268984965
|
|
15:26:49
|
XLON
|
3000
|
117.5
|
471373268984966
|
|
15:26:54
|
XLON
|
7650
|
117.5
|
471373268984984
|
|
15:26:54
|
XLON
|
2089
|
117.5
|
471373268984985
|
|
15:27:21
|
XLON
|
2500
|
117.62
|
471373268985127
|
|
15:27:21
|
XLON
|
1524
|
117.62
|
471373268985128
|
|
15:27:21
|
XLON
|
1200
|
117.62
|
471373268985129
|
|
15:27:21
|
XLON
|
4028
|
117.62
|
471373268985130
|
|
15:27:21
|
XLON
|
2112
|
117.62
|
471373268985131
|
|
15:27:21
|
XLON
|
1200
|
117.62
|
471373268985132
|
|
15:27:37
|
XLON
|
15435
|
117.56
|
471373268985244
|
|
15:27:43
|
XLON
|
6297
|
117.54
|
471373268985270
|
|
15:28:38
|
XLON
|
40
|
117.56
|
471373268985451
|
|
15:28:38
|
XLON
|
15395
|
117.56
|
471373268985452
|
|
15:28:38
|
XLON
|
3000
|
117.56
|
471373268985454
|
|
15:28:38
|
XLON
|
150
|
117.56
|
471373268985455
|
|
15:28:45
|
XLON
|
530
|
117.56
|
471373268985470
|
|
15:28:45
|
XLON
|
2557
|
117.56
|
471373268985471
|
|
15:28:45
|
XLON
|
443
|
117.56
|
471373268985472
|
|
15:28:45
|
XLON
|
1529
|
117.56
|
471373268985473
|
|
15:28:48
|
XLON
|
3000
|
117.56
|
471373268985483
|
|
15:28:52
|
XLON
|
3000
|
117.56
|
471373268985498
|
|
15:28:52
|
XLON
|
3000
|
117.56
|
471373268985501
|
|
15:28:54
|
XLON
|
3000
|
117.56
|
471373268985506
|
|
15:28:54
|
XLON
|
1780
|
117.56
|
471373268985507
|
|
15:29:07
|
XLON
|
3000
|
117.56
|
471373268985554
|
|
15:29:07
|
XLON
|
2627
|
117.56
|
471373268985555
|
|
15:29:35
|
XLON
|
2829
|
117.56
|
471373268985650
|
|
15:29:42
|
XLON
|
3000
|
117.54
|
471373268985711
|
|
15:29:42
|
XLON
|
52
|
117.54
|
471373268985724
|
|
15:29:42
|
XLON
|
3000
|
117.54
|
471373268985712
|
|
15:29:43
|
XLON
|
3
|
117.54
|
471373268985728
|
|
15:29:44
|
XLON
|
2503
|
117.54
|
471373268985735
|
|
15:29:44
|
XLON
|
3000
|
117.54
|
471373268985738
|
|
15:29:44
|
XLON
|
87
|
117.54
|
471373268985739
|
|
15:29:46
|
XLON
|
223
|
117.54
|
471373268985755
|
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
POSSEAFAFEESESF